株価チャート
2015/11/04～2016/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2016 |
| 03/31 | 861 | 867 | 861 | 861 | -1.03% | 1,400 | 50億5923万 | -2.93% | 25.78 | 2.16 |
| 03/30 | 875 | 875 | 860 | 870 | -0.68% | 2,100 | 51億1212万 | -1.81% | 26.05 | 2.18 |
| 03/29 | 853 | 883 | 851 | 876 | -2.99% | 10,000 | 51億4737万 | -1.02% | 26.23 | 2.19 |
| 03/28 | 903 | 907 | 901 | 903 | +0.44% | 27,600 | 53億602万 | +2.15% | 27.03 | 2.26 |
| 03/25 | 895 | 899 | 895 | 899 | +0.45% | 4,600 | 52億8252万 | +1.93% | 26.91 | 2.25 |
| 03/24 | 896 | 897 | 894 | 895 | -0.11% | 2,100 | 52億5902万 | +1.7% | 26.79 | 2.24 |
| 03/23 | 897 | 897 | 894 | 896 | +0.22% | 1,900 | 52億6489万 | +2.05% | 26.82 | 2.25 |
| 03/22 | 898 | 900 | 894 | 894 | -0.45% | 3,200 | 52億5314万 | +2.05% | 26.76 | 2.24 |
| 03/18 | 900 | 901 | 897 | 898 | -0.22% | 1,600 | 52億7664万 | +2.75% | 26.88 | 2.25 |
| 03/17 | 900 | 901 | 900 | 900 | +0.45% | 900 | 52億8840万 | +3.33% | 26.94 | 2.26 |
| 03/16 | 901 | 901 | 896 | 896 | 0% | 1,500 | 52億6489万 | +2.99% | 26.82 | 2.25 |
| 03/15 | 899 | 902 | 894 | 896 | -0.33% | 1,100 | 52億6489万 | +3.11% | 26.82 | 2.25 |
| 03/14 | 900 | 902 | 895 | 899 | 0% | 2,400 | 52億8252万 | +3.45% | 26.91 | 2.25 |
| 03/11 | 898 | 900 | 898 | 899 | +0.11% | 1,100 | 52億8252万 | +3.57% | 26.91 | 2.25 |
| 03/10 | 899 | 899 | 895 | 898 | +1.01% | 700 | 52億7664万 | +3.46% | 26.88 | 2.25 |
| 03/09 | 898 | 898 | 888 | 889 | +0.11% | 900 | 52億2376万 | +2.42% | 26.62 | 2.23 |
| 03/08 | 889 | 889 | 888 | 888 | -0.34% | 800 | 52億1788万 | +2.3% | 26.59 | 2.22 |
| 03/07 | 895 | 898 | 890 | 891 | +0.11% | 1,600 | 52億3551万 | +2.53% | 26.68 | 2.23 |
| 03/04 | 883 | 890 | 883 | 890 | +0.68% | 900 | 52億2964万 | +2.42% | 26.65 | 2.23 |
| 03/03 | 879 | 892 | 879 | 884 | -1.34% | 700 | 51億9438万 | +1.73% | 26.47 | 2.21 |
| 03/02 | 875 | 896 | 875 | 896 | +2.52% | 1,300 | 52億6489万 | +3.11% | 26.82 | 2.25 |
| 03/01 | 866 | 874 | 866 | 874 | +0.69% | 700 | 51億3562万 | +0.58% | 26.17 | 2.19 |
| 02/29 | 877 | 877 | 861 | 868 | +0.93% | 2,200 | 51億36万 | -0.12% | 25.99 | 2.17 |
| 02/26 | 849 | 866 | 849 | 860 | +1.42% | 700 | 50億5336万 | -0.92% | 25.75 | 2.15 |
| 02/25 | 845 | 851 | 840 | 848 | 0% | 1,800 | 49億8284万 | -2.3% | 25.39 | 2.12 |
| 02/24 | 846 | 848 | 842 | 848 | +0.24% | 600 | 49億8284万 | -2.3% | 25.39 | 2.12 |
| 02/23 | 849 | 849 | 846 | 846 | 0% | 700 | 49億7109万 | -2.65% | 25.33 | 2.12 |
| 02/22 | 849 | 851 | 841 | 846 | +0.59% | 900 | 49億7109万 | -2.76% | 25.33 | 2.12 |
| 02/19 | 820 | 850 | 820 | 841 | -1.06% | 1,700 | 49億4171万 | -3.56% | 25.18 | 2.11 |
| 02/18 | 850 | 853 | 850 | 850 | +0.12% | 1,300 | 49億9460万 | -2.86% | 25.45 | 2.13 |
| 02/17 | 854 | 855 | 849 | 849 | -0.59% | 400 | 49億8872万 | -3.19% | 25.42 | 2.13 |
| 02/16 | 847 | 861 | 847 | 854 | +0.95% | 800 | 50億1810万 | -2.84% | 25.57 | 2.14 |
| 02/15 | 849 | 858 | 830 | 846 | +2.55% | 2,700 | 49億7109万 | -3.97% | 25.33 | 2.12 |
| 02/12 | 800 | 830 | 788 | 825 | -3.96% | 5,400 | 48億4770万 | -6.57% | 24.7 | 2.07 |
| 02/10 | 881 | 881 | 859 | 859 | -2.5% | 900 | 50億4748万 | -3.05% | 25.72 | 2.15 |
| 02/09 | 891 | 891 | 880 | 881 | -0.9% | 2,000 | 51億7675万 | -0.79% | 26.38 | 2.21 |
| 02/08 | 894 | 894 | 889 | 889 | -0.22% | 400 | 52億2376万 | 0% | 26.62 | 2.23 |
| 02/05 | 888 | 897 | 888 | 891 | 0% | 700 | 52億3551万 | +0.11% | 26.68 | 2.23 |
| 02/04 | 891 | 891 | 891 | 891 | -0.22% | 300 | 52億3551万 | 0% | 26.68 | 2.23 |
| 02/03 | 901 | 901 | 891 | 893 | -0.78% | 600 | 52億4726万 | +0.22% | 26.74 | 2.24 |
| 02/02 | 904 | 904 | 900 | 900 | +0.78% | 1,400 | 52億8840万 | +1.01% | 26.94 | 2.26 |
| 02/01 | 885 | 900 | 885 | 893 | -0.78% | 2,100 | 52億4726万 | +0.22% | 26.74 | 2.24 |
| 01/29 | 887 | 900 | 885 | 900 | 0% | 2,700 | 52億8840万 | +1.01% | 26.94 | 2.26 |
| 01/28 | 888 | 900 | 888 | 900 | +1.47% | 900 | 52億8840万 | +1.01% | 26.94 | 2.26 |
| 01/27 | 887 | 887 | 887 | 887 | +0.57% | 100 | 52億1201万 | -0.45% | 26.56 | 2.22 |
| 01/26 | 892 | 893 | 880 | 882 | +1.61% | 2,300 | 51億8263万 | -1.01% | 26.41 | 2.21 |
| 01/25 | 861 | 868 | 859 | 868 | +0.7% | 1,400 | 51億36万 | -2.58% | 25.99 | 2.17 |
| 01/22 | 864 | 864 | 846 | 862 | +0.82% | 1,500 | 50億6511万 | -3.36% | 25.81 | 2.16 |
| 01/21 | 849 | 864 | 836 | 855 | 0% | 3,400 | 50億2398万 | -4.26% | 25.6 | 2.14 |
| 01/20 | 866 | 869 | 855 | 855 | -1.27% | 1,700 | 50億2398万 | -4.36% | 25.6 | 2.14 |
| 01/19 | 870 | 885 | 866 | 866 | -1.03% | 800 | 50億8861万 | -3.24% | 25.93 | 2.17 |
| 01/18 | 867 | 886 | 867 | 875 | -1.91% | 2,200 | 51億4150万 | -2.34% | 26.2 | 2.19 |
| 01/15 | 901 | 904 | 892 | 892 | -1.33% | 1,300 | 52億4139万 | -0.56% | 26.71 | 2.24 |
| 01/14 | 907 | 907 | 896 | 904 | +0.56% | 1,500 | 53億1190万 | +0.78% | 27.06 | 2.27 |
| 01/13 | 899 | 909 | 898 | 899 | +0.33% | 1,100 | 52億8252万 | +0.33% | 26.91 | 2.25 |
| 01/12 | 914 | 914 | 895 | 896 | -0.88% | 1,900 | 52億6489万 | 0% | 26.82 | 2.25 |
| 01/08 | 904 | 907 | 899 | 904 | 0% | 900 | 53億1190万 | +1.01% | 27.06 | 2.27 |
| 01/07 | 898 | 945 | 898 | 904 | +0.67% | 3,300 | 53億1190万 | +1.01% | 27.06 | 2.27 |
| 01/06 | 909 | 909 | 898 | 898 | -1.21% | 2,100 | 52億7664万 | +0.45% | 26.88 | 2.25 |
| 01/05 | 908 | 910 | 906 | 909 | +0.11% | 1,100 | 53億4128万 | +1.68% | 27.21 | 2.28 |
| 01/04 | 904 | 916 | 904 | 908 | -0.98% | 2,900 | 53億3540万 | +1.68% | 27.18 | 2.28 |
| 2015 |
| 12/30 | 921 | 950 | 915 | 917 | +1.21% | 4,500 | 53億8829万 | +2.92% | 27.45 | 2.3 |
| 12/29 | 910 | 910 | 904 | 906 | -0.44% | 1,000 | 53億2365万 | +1.8% | 27.12 | 2.27 |
| 12/28 | 907 | 910 | 892 | 910 | +1.9% | 2,300 | 53億4716万 | +2.48% | 27.24 | 2.28 |
| 12/25 | 893 | 898 | 891 | 893 | 0% | 2,300 | 52億4726万 | +0.79% | 26.74 | 2.24 |
| 12/24 | 901 | 901 | 893 | 893 | -0.78% | 1,500 | 52億4726万 | +0.9% | 26.74 | 2.24 |
| 12/22 | 890 | 900 | 890 | 900 | +0.9% | 900 | 52億8840万 | +1.81% | 26.94 | 2.26 |
| 12/21 | 892 | 895 | 889 | 892 | 0% | 1,300 | 52億4139万 | +1.13% | 26.71 | 2.24 |
| 12/18 | 900 | 900 | 891 | 892 | -0.22% | 1,900 | 52億4139万 | +1.25% | 26.71 | 2.24 |
| 12/17 | 893 | 895 | 891 | 894 | +0.22% | 1,400 | 52億5314万 | +1.59% | 26.76 | 2.24 |
| 12/16 | 889 | 892 | 884 | 892 | +0.79% | 1,200 | 52億4139万 | +1.48% | 26.71 | 2.24 |
| 12/15 | 886 | 886 | 883 | 885 | -0.11% | 500 | 52億26万 | +0.91% | 26.5 | 2.22 |
| 12/14 | 885 | 886 | 880 | 886 | 0% | 1,400 | 52億613万 | +1.14% | 26.53 | 2.22 |
| 12/11 | 885 | 891 | 885 | 886 | +0.11% | 700 | 52億613万 | +1.14% | 26.53 | 2.22 |
| 12/10 | 885 | 887 | 885 | 885 | -0.56% | 900 | 52億26万 | +1.26% | 26.5 | 2.22 |
| 12/09 | 890 | 890 | 890 | 890 | 0% | 600 | 52億2964万 | +1.83% | 26.65 | 2.23 |
| 12/08 | 889 | 890 | 888 | 890 | +0.23% | 600 | 52億2964万 | +1.95% | 26.65 | 2.23 |
| 12/07 | 885 | 890 | 885 | 888 | +0.57% | 400 | 52億1788万 | +1.72% | 26.59 | 2.22 |
| 12/04 | 889 | 890 | 883 | 883 | -0.45% | 900 | 51億8850万 | +1.26% | 26.44 | 2.21 |
| 12/03 | 890 | 890 | 887 | 887 | 0% | 200 | 52億1201万 | +1.72% | 26.56 | 2.22 |
| 12/02 | 891 | 892 | 887 | 887 | -0.45% | 1,700 | 52億1201万 | +1.72% | 26.56 | 2.22 |
| 12/01 | 890 | 896 | 890 | 891 | -0.11% | 700 | 52億3551万 | +2.18% | 26.68 | 2.23 |
| 11/30 | 898 | 900 | 887 | 892 | +0.68% | 2,600 | 52億4139万 | +2.41% | 26.71 | 2.24 |
| 11/27 | 890 | 890 | 882 | 886 | +0.45% | 900 | 52億613万 | +1.84% | 26.53 | 2.22 |
| 11/26 | 883 | 888 | 880 | 882 | +1.03% | 900 | 51億8263万 | +1.38% | 26.41 | 2.21 |
| 11/25 | 880 | 885 | 872 | 873 | -0.68% | 2,200 | 51億2974万 | +0.46% | 26.14 | 2.19 |
| 11/24 | 878 | 880 | 876 | 879 | +1.38% | 2,600 | 51億6500万 | +1.15% | 26.32 | 2.2 |
| 11/20 | 865 | 867 | 865 | 867 | +0.46% | 700 | 50億9449万 | -0.12% | 25.96 | 2.17 |
| 11/19 | 859 | 867 | 859 | 863 | +0.12% | 1,500 | 50億7098万 | -0.69% | 25.84 | 2.16 |
| 11/18 | 862 | 867 | 860 | 862 | +0.12% | 2,300 | 50億6511万 | -0.81% | 25.81 | 2.16 |
| 11/17 | 860 | 862 | 860 | 861 | -0.23% | 1,300 | 50億5923万 | -0.92% | 25.78 | 2.16 |
| 11/16 | 864 | 864 | 863 | 863 | -0.12% | 400 | 50億7098万 | -0.69% | 25.84 | 2.16 |
| 11/13 | 861 | 864 | 861 | 864 | +0.12% | 900 | 50億7686万 | -0.58% | 25.87 | 2.16 |
| 11/12 | 863 | 865 | 862 | 863 | 0% | 600 | 50億7098万 | -0.69% | 25.84 | 2.16 |
| 11/11 | 863 | 863 | 861 | 863 | +0.35% | 500 | 50億7098万 | -0.69% | 25.84 | 2.16 |
| 11/10 | 864 | 864 | 860 | 860 | -0.12% | 500 | 50億5336万 | -1.04% | 25.75 | 2.15 |
| 11/09 | 863 | 864 | 860 | 861 | -0.23% | 1,000 | 50億5923万 | -0.92% | 25.78 | 2.16 |
| 11/06 | 862 | 864 | 858 | 863 | +1.53% | 1,200 | 50億7098万 | -0.69% | 25.84 | 2.16 |
| 11/05 | 875 | 875 | 850 | 850 | -2.52% | 7,000 | 49億9460万 | -2.19% | 25.45 | 2.13 |
| 11/04 | 882 | 882 | 872 | 872 | -0.8% | 400 | 51億2387万 | +0.23% | 26.11 | 2.18 |
