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 | 790 | 790 | 779 | 780 | +1.3% | 8,300 | 85億7001万 | -1.39% | 7.98 | 1.05 |
| 03/30 | 802 | 802 | 762 | 770 | -2.16% | 20,100 | 84億6014万 | -2.53% | 7.88 | 1.03 |
| 03/29 | 802 | 806 | 787 | 787 | -3.32% | 8,100 | 86億4692万 | -0.38% | 8.05 | 1.06 |
| 03/28 | 809 | 815 | 802 | 814 | +3.43% | 23,200 | 89億4358万 | +3.17% | 8.33 | 1.09 |
| 03/25 | 791 | 792 | 787 | 787 | -0.51% | 4,700 | 86億4692万 | +0.13% | 8.05 | 1.06 |
| 03/24 | 786 | 791 | 786 | 791 | +0.13% | 4,500 | 86億9087万 | +0.89% | 8.09 | 1.06 |
| 03/23 | 791 | 792 | 790 | 790 | 0% | 2,500 | 86億7988万 | +1.02% | 8.08 | 1.06 |
| 03/22 | 783 | 790 | 783 | 790 | +0.89% | 2,700 | 86億7988万 | +1.41% | 8.08 | 1.06 |
| 03/18 | 786 | 789 | 773 | 783 | -0.25% | 5,200 | 86億297万 | +0.9% | 8.01 | 1.05 |
| 03/17 | 787 | 800 | 782 | 785 | +0.64% | 8,900 | 86億2495万 | +1.16% | 8.03 | 1.05 |
| 03/16 | 807 | 809 | 775 | 780 | -1.64% | 21,100 | 85億7001万 | +0.13% | 7.98 | 1.05 |
| 03/15 | 803 | 803 | 790 | 793 | -1.25% | 7,500 | 87億1284万 | +1.28% | 8.11 | 1.07 |
| 03/14 | 810 | 815 | 800 | 803 | +0.5% | 4,700 | 88億2272万 | +1.77% | 8.22 | 1.08 |
| 03/11 | 810 | 810 | 799 | 799 | +0.25% | 400 | 87億7877万 | +0.63% | 8.17 | 1.07 |
| 03/10 | 802 | 819 | 797 | 797 | -0.13% | 3,000 | 87億5679万 | -0.38% | 8.15 | 1.07 |
| 03/09 | 805 | 805 | 796 | 798 | -2.56% | 4,800 | 87億6778万 | -0.99% | 8.16 | 1.07 |
| 03/08 | 818 | 819 | 805 | 819 | -0.85% | 2,900 | 89億9851万 | +0.61% | 8.38 | 1.1 |
| 03/07 | 852 | 858 | 826 | 826 | -1.31% | 2,100 | 90億7542万 | +0.61% | 8.45 | 1.11 |
| 03/04 | 818 | 837 | 818 | 837 | +2.7% | 3,200 | 91億9628万 | +1.33% | 8.56 | 1.12 |
| 03/03 | 790 | 818 | 790 | 815 | +4.89% | 9,300 | 89億5456万 | -1.81% | 8.34 | 1.09 |
| 03/02 | 764 | 792 | 763 | 777 | +2.91% | 8,200 | 85億3705万 | -6.72% | 7.95 | 1.04 |
| 03/01 | 768 | 768 | 750 | 755 | -1.69% | 4,800 | 82億9533万 | -9.69% | 7.72 | 1.01 |
| 02/29 | 766 | 782 | 766 | 768 | +0.52% | 3,200 | 84億3816万 | -8.46% | 7.86 | 1.03 |
| 02/26 | 774 | 774 | 764 | 764 | +0.66% | 1,000 | 83億9422万 | -9.16% | 7.82 | 1.03 |
| 02/25 | 758 | 768 | 758 | 759 | +0.26% | 900 | 83億3928万 | -9.96% | 7.77 | 1.02 |
| 02/24 | 768 | 768 | 755 | 757 | -0.92% | 2,400 | 83億1731万 | -10.52% | 7.75 | 1.02 |
| 02/23 | 768 | 773 | 760 | 764 | +0.13% | 3,800 | 83億9422万 | -10.22% | 7.82 | 1.03 |
| 02/22 | 755 | 763 | 736 | 763 | +2.69% | 9,600 | 83億8323万 | -10.66% | 7.81 | 1.02 |
| 02/19 | 740 | 743 | 734 | 743 | -0.27% | 1,000 | 81億6348万 | -13.4% | 7.6 | 1 |
| 02/18 | 737 | 745 | 737 | 745 | +1.09% | 1,000 | 81億8546万 | -13.77% | 7.62 | 1 |
| 02/17 | 726 | 746 | 722 | 737 | +1.52% | 2,500 | 80億9756万 | -15.38% | 7.54 | 0.99 |
| 02/16 | 719 | 735 | 719 | 726 | +0.97% | 1,700 | 79億7670万 | -17.31% | 7.43 | 0.98 |
| 02/15 | 732 | 765 | 717 | 719 | -7.46% | 14,300 | 78億9979万 | -19.03% | 7.36 | 0.97 |
| 02/12 | 800 | 814 | 777 | 777 | -8.7% | 12,000 | 85億3705万 | -13.47% | 7.95 | 1.04 |
| 02/10 | 885 | 892 | 821 | 851 | -3.84% | 5,800 | 93億5010万 | -6.28% | 8.71 | 1.14 |
| 02/09 | 945 | 945 | 884 | 885 | -6.35% | 5,800 | 97億2367万 | -3.17% | 9.05 | 1.19 |
| 02/08 | 950 | 960 | 935 | 945 | +2.16% | 1,500 | 103億8290万 | +2.72% | 9.67 | 1.27 |
| 02/05 | 920 | 932 | 920 | 925 | -2.63% | 8,100 | 101億6316万 | +0.22% | 9.46 | 1.24 |
| 02/04 | 941 | 950 | 941 | 950 | +0.96% | 600 | 104億3784万 | +2.48% | 9.72 | 1.28 |
| 02/03 | 933 | 988 | 910 | 941 | -5.24% | 2,400 | 103億3895万 | +1.29% | 9.63 | 1.26 |
| 02/02 | 1,001 | 1,011 | 988 | 993 | -0.6% | 15,500 | 109億1028万 | +6.55% | 10.16 | 1.33 |
| 02/01 | 970 | 1,005 | 970 | 999 | +5.27% | 4,500 | 109億7621万 | +6.84% | 10.22 | 1.34 |
| 01/29 | 941 | 964 | 928 | 949 | +1.71% | 6,200 | 104億2685万 | +1.28% | 9.71 | 1.27 |
| 01/28 | 922 | 936 | 917 | 933 | +4.36% | 9,000 | 102億5105万 | -0.96% | 9.55 | 1.25 |
| 01/27 | 879 | 898 | 874 | 894 | +3.83% | 3,600 | 98億2255万 | -5.7% | 9.15 | 1.2 |
| 01/26 | 840 | 871 | 840 | 861 | +4.87% | 1,700 | 94億5997万 | -9.84% | 8.81 | 1.16 |
| 01/25 | 848 | 848 | 820 | 821 | -1.44% | 4,100 | 90億2049万 | -14.75% | 8.4 | 1.1 |
| 01/22 | 811 | 839 | 811 | 833 | +3.87% | 1,500 | 91億5233万 | -14.39% | 8.52 | 1.12 |
| 01/21 | 859 | 864 | 802 | 802 | -4.52% | 2,500 | 88億1173万 | -18.41% | 8.21 | 1.08 |
| 01/20 | 869 | 870 | 840 | 840 | -3.45% | 8,600 | 92億2924万 | -15.49% | 8.59 | 1.13 |
| 01/19 | 855 | 881 | 855 | 870 | +2.84% | 3,300 | 95億5886万 | -13.35% | 8.9 | 1.17 |
| 01/18 | 870 | 870 | 843 | 846 | -2.76% | 4,900 | 92億9517万 | -16.49% | 8.66 | 1.14 |
| 01/15 | 889 | 895 | 865 | 870 | -2.25% | 6,600 | 95億5886万 | -14.96% | 8.9 | 1.17 |
| 01/14 | 902 | 905 | 885 | 890 | -2.84% | 4,800 | 97億7860万 | -13.84% | 9.11 | 1.2 |
| 01/13 | 926 | 926 | 916 | 916 | -0.97% | 8,100 | 100億6427万 | -11.92% | 9.37 | 1.23 |
| 01/12 | 950 | 950 | 915 | 925 | -3.14% | 6,800 | 101億6316万 | -11.65% | 9.46 | 1.24 |
| 01/08 | 952 | 980 | 952 | 955 | -2.55% | 8,800 | 104億9277万 | -9.39% | 9.77 | 1.28 |
| 01/07 | 1,005 | 1,005 | 980 | 980 | -3.45% | 2,000 | 107億6745万 | -7.55% | 10.03 | 1.32 |
| 01/06 | 1,001 | 1,015 | 995 | 1,015 | -0.49% | 3,400 | 111億5200万 | -4.69% | 10.38 | 1.36 |
| 01/05 | 1,030 | 1,030 | 1,002 | 1,020 | -0.97% | 1,100 | 112億694万 | -4.49% | 10.44 | 1.37 |
| 01/04 | 1,002 | 1,030 | 1,002 | 1,030 | +1.88% | 2,300 | 113億1681万 | -3.83% | 10.54 | 1.38 |
| 2015 |
| 12/30 | 1,023 | 1,035 | 1,004 | 1,011 | -1.08% | 4,300 | 111億805万 | -5.6% | 10.34 | 1.36 |
| 12/29 | 1,017 | 1,044 | 1,002 | 1,022 | +1.49% | 1,800 | 112億2891万 | -4.49% | 10.46 | 1.37 |
| 12/28 | 1,002 | 1,013 | 1,002 | 1,007 | -1.95% | 5,700 | 110億6411万 | -5.71% | 10.3 | 1.35 |
| 12/25 | 1,090 | 1,090 | 1,027 | 1,027 | -2.38% | 6,100 | 112億8385万 | -3.75% | 10.51 | 1.38 |
| 12/24 | 1,078 | 1,079 | 1,052 | 1,052 | -0.85% | 1,600 | 115億5853万 | -1.41% | 10.76 | 1.41 |
| 12/22 | 1,087 | 1,087 | 1,061 | 1,061 | -0.56% | 1,500 | 116億5741万 | -0.38% | 10.86 | 1.43 |
| 12/21 | 1,090 | 1,090 | 1,067 | 1,067 | -1.02% | 2,000 | 117億2334万 | +0.38% | 10.92 | 1.43 |
| 12/18 | 1,088 | 1,090 | 1,070 | 1,078 | +0.84% | 8,600 | 118億4420万 | +1.99% | 11.03 | 1.45 |
| 12/17 | 1,090 | 1,090 | 1,069 | 1,069 | +0.19% | 1,900 | 117億4531万 | +1.91% | 10.94 | 1.44 |
| 12/16 | 1,075 | 1,075 | 1,061 | 1,067 | +0.57% | 2,200 | 117億2334万 | +2.3% | 10.92 | 1.43 |
| 12/15 | 1,061 | 1,061 | 1,061 | 1,061 | -2.66% | 500 | 116億5741万 | +2.31% | 10.86 | 1.43 |
| 12/14 | 1,063 | 1,090 | 1,060 | 1,090 | +0.46% | 1,000 | 119億7604万 | +6.03% | 11.15 | 1.46 |
| 12/11 | 1,100 | 1,100 | 1,067 | 1,085 | -1% | 1,900 | 119億2111万 | +6.58% | 11.1 | 1.46 |
| 12/10 | 1,095 | 1,096 | 1,088 | 1,096 | +0.55% | 400 | 120億4197万 | +8.73% | 11.21 | 1.47 |
| 12/09 | 1,090 | 1,090 | 1,090 | 1,090 | -0.91% | 100 | 119億7604万 | +9.33% | 11.15 | 1.46 |
| 12/08 | 1,095 | 1,100 | 1,080 | 1,100 | +0.09% | 2,400 | 120億8592万 | +11.45% | 11.25 | 1.48 |
| 12/07 | 1,076 | 1,099 | 1,075 | 1,099 | +2.23% | 2,700 | 120億7493万 | +12.6% | 11.24 | 1.48 |
| 12/04 | 1,075 | 1,077 | 1,075 | 1,075 | -1.47% | 1,900 | 118億1124万 | +11.28% | 11 | 1.44 |
| 12/03 | 1,100 | 1,104 | 1,090 | 1,091 | 0% | 4,100 | 119億8703万 | +14% | 11.16 | 1.47 |
| 12/02 | 1,110 | 1,110 | 1,091 | 1,091 | -2.42% | 3,500 | 119億8703万 | +15.21% | 11.16 | 1.47 |
| 12/01 | 1,110 | 1,118 | 1,110 | 1,118 | +1.45% | 2,700 | 122億8368万 | +19.32% | 11.44 | 1.5 |
| 11/30 | 1,124 | 1,125 | 1,100 | 1,102 | +1.57% | 6,600 | 121億789万 | +19.01% | 11.27 | 1.48 |
| 11/27 | 1,133 | 1,160 | 1,085 | 1,085 | -1.27% | 5,900 | 119億2111万 | +18.45% | 11.1 | 1.46 |
| 11/26 | 1,035 | 1,099 | 1,035 | 1,099 | +7.43% | 8,500 | 120億7493万 | +21.3% | 11.24 | 1.48 |
| 11/25 | 1,025 | 1,028 | 1,006 | 1,023 | +3.13% | 3,500 | 112億3990万 | +14.3% | 10.47 | 1.37 |
| 11/24 | 1,032 | 1,032 | 972 | 992 | +2.06% | 3,600 | 108億9930万 | +11.84% | 10.15 | 1.33 |
| 11/20 | 990 | 990 | 961 | 972 | -1.82% | 2,000 | 106億7955万 | +10.45% | 9.94 | 1.31 |
| 11/19 | 1,008 | 1,008 | 980 | 990 | -1.98% | 3,100 | 108億7732万 | +13.14% | 10.13 | 1.33 |
| 11/18 | 1,010 | 1,029 | 1,010 | 1,010 | -1.08% | 1,900 | 110億9707万 | +16.23% | 10.33 | 1.36 |
| 11/17 | 1,035 | 1,035 | 1,012 | 1,021 | +0.99% | 6,100 | 112億1793万 | +18.45% | 10.45 | 1.37 |
| 11/16 | 1,010 | 1,060 | 1,010 | 1,011 | +9.89% | 30,700 | 111億805万 | +18.25% | 10.34 | 1.36 |
| 11/13 | 878 | 921 | 875 | 920 | +5.14% | 2,000 | 101億822万 | +8.49% | 9.41 | 1.24 |
| 11/12 | 933 | 933 | 871 | 875 | -4.68% | 5,500 | 96億1380万 | +3.55% | 8.95 | 1.18 |
| 11/11 | 950 | 978 | 918 | 918 | +0.88% | 6,200 | 100億8624万 | +8.9% | 9.39 | 1.23 |
| 11/10 | 855 | 983 | 855 | 910 | +9.24% | 19,100 | 99億9835万 | +8.33% | 9.31 | 1.22 |
| 11/09 | 833 | 833 | 833 | 833 | 0% | 500 | 91億5233万 | -0.36% | 8.52 | 1.12 |
| 11/06 | 845 | 850 | 831 | 833 | -0.12% | 1,400 | 91億5233万 | -0.36% | 8.52 | 1.12 |
| 11/05 | 834 | 834 | 834 | 834 | 0% | 100 | 91億6332万 | -0.24% | 8.53 | 1.12 |
| 11/04 | 834 | 834 | 834 | 834 | 0% | 1,000 | 91億6332万 | -0.36% | 8.53 | 1.12 |
