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 | 922 | 925 | 909 | 909 | -1.3% | 10,400 | 92億4480万 | -2.26% | 83.97 | 0.63 |
| 03/30 | 920 | 928 | 917 | 921 | +0.11% | 7,400 | 93億6684万 | -0.75% | 85.08 | 0.64 |
| 03/29 | 913 | 933 | 913 | 920 | -4.07% | 40,700 | 93億5667万 | -0.65% | 84.99 | 0.63 |
| 03/28 | 962 | 964 | 956 | 959 | -0.31% | 81,600 | 97億5331万 | +3.79% | 88.59 | 0.66 |
| 03/25 | 957 | 963 | 954 | 962 | +0.52% | 42,400 | 97億8382万 | +4.57% | 88.87 | 0.66 |
| 03/24 | 961 | 961 | 957 | 957 | -0.52% | 7,100 | 97億3297万 | +4.36% | 88.4 | 0.66 |
| 03/23 | 962 | 962 | 956 | 962 | +0.31% | 11,500 | 97億8382万 | +5.37% | 88.87 | 0.66 |
| 03/22 | 944 | 959 | 943 | 959 | +1.91% | 9,500 | 97億5331万 | +5.5% | 88.59 | 0.66 |
| 03/18 | 952 | 952 | 932 | 941 | -1.16% | 10,300 | 95億7025万 | +3.86% | 86.93 | 0.65 |
| 03/17 | 955 | 958 | 932 | 952 | +0.42% | 7,800 | 96億8212万 | +5.43% | 87.94 | 0.66 |
| 03/16 | 951 | 955 | 948 | 948 | -0.32% | 6,100 | 96億4144万 | +5.1% | 87.57 | 0.65 |
| 03/15 | 946 | 951 | 942 | 951 | +0.74% | 11,100 | 96億7195万 | +5.55% | 87.85 | 0.66 |
| 03/14 | 939 | 945 | 938 | 944 | +0.85% | 8,900 | 96億76万 | +4.89% | 87.2 | 0.65 |
| 03/11 | 927 | 937 | 926 | 936 | +0.54% | 11,800 | 95億1940万 | +4.12% | 86.46 | 0.65 |
| 03/10 | 919 | 932 | 919 | 931 | +1.2% | 8,300 | 94億6854万 | +3.56% | 86 | 0.64 |
| 03/09 | 922 | 923 | 916 | 920 | -0.33% | 6,800 | 93億5667万 | +2% | 84.99 | 0.63 |
| 03/08 | 924 | 926 | 920 | 923 | -0.11% | 5,700 | 93億8718万 | +1.99% | 85.26 | 0.64 |
| 03/07 | 927 | 927 | 920 | 924 | +0.22% | 7,800 | 93億9735万 | +1.65% | 85.36 | 0.64 |
| 03/04 | 918 | 924 | 914 | 922 | +0.44% | 4,900 | 93億7701万 | +1.1% | 85.17 | 0.64 |
| 03/03 | 914 | 921 | 914 | 918 | +0.77% | 8,300 | 93億3633万 | +0.33% | 84.8 | 0.63 |
| 03/02 | 907 | 917 | 907 | 911 | +1.45% | 9,200 | 92億6514万 | -0.76% | 84.15 | 0.63 |
| 03/01 | 893 | 904 | 893 | 898 | +0.56% | 6,200 | 91億3292万 | -2.39% | 82.95 | 0.62 |
| 02/29 | 902 | 912 | 893 | 893 | -0.11% | 8,200 | 90億8207万 | -3.25% | 82.49 | 0.62 |
| 02/26 | 899 | 903 | 894 | 894 | +0.34% | 5,500 | 90億9224万 | -3.35% | 82.58 | 0.62 |
| 02/25 | 873 | 895 | 873 | 891 | +2.41% | 6,800 | 90億6173万 | -3.88% | 82.31 | 0.61 |
| 02/24 | 872 | 878 | 868 | 870 | +0.35% | 5,100 | 88億4816万 | -6.35% | 80.37 | 0.6 |
| 02/23 | 873 | 882 | 867 | 867 | -0.46% | 6,700 | 88億1765万 | -7.07% | 80.09 | 0.6 |
| 02/22 | 867 | 885 | 867 | 871 | +0.69% | 5,300 | 88億5833万 | -7.04% | 80.46 | 0.6 |
| 02/19 | 871 | 875 | 864 | 865 | -0.69% | 6,300 | 87億9730万 | -8.08% | 79.91 | 0.6 |
| 02/18 | 880 | 882 | 867 | 871 | +0.93% | 7,400 | 88億5833万 | -7.83% | 80.46 | 0.6 |
| 02/17 | 870 | 888 | 861 | 863 | -1.03% | 14,700 | 87億7696万 | -9.16% | 79.72 | 0.6 |
| 02/16 | 879 | 887 | 872 | 872 | -0.57% | 10,800 | 88億6850万 | -8.6% | 80.55 | 0.6 |
| 02/15 | 889 | 894 | 874 | 877 | +0.34% | 12,500 | 89億1935万 | -8.55% | 81.01 | 0.6 |
| 02/12 | 899 | 900 | 874 | 874 | -3.85% | 17,100 | 88億8884万 | -9.34% | 80.74 | 0.6 |
| 02/10 | 923 | 928 | 904 | 909 | -1.52% | 13,300 | 92億4480万 | -6.19% | 83.97 | 0.63 |
| 02/09 | 925 | 931 | 923 | 923 | -0.65% | 9,100 | 93億8718万 | -5.24% | 85.26 | 0.64 |
| 02/08 | 929 | 934 | 925 | 929 | 0% | 12,800 | 94億4820万 | -4.91% | 85.82 | 0.64 |
| 02/05 | 932 | 941 | 927 | 929 | -0.32% | 18,000 | 94億4820万 | -5.3% | 85.82 | 0.64 |
| 02/04 | 931 | 950 | 931 | 932 | -6.8% | 34,200 | 94億7871万 | -5.28% | 86.09 | 0.64 |
| 02/03 | 1,000 | 1,003 | 992 | 1,000 | -0.6% | 4,800 | 101億7030万 | +1.32% | 92.38 | 0.69 |
| 02/02 | 1,014 | 1,014 | 970 | 1,006 | -0.79% | 11,500 | 102億3132万 | +1.93% | 92.93 | 0.69 |
| 02/01 | 1,013 | 1,014 | 1,005 | 1,014 | +0.8% | 8,000 | 103億1268万 | +2.74% | 93.67 | 0.7 |
| 01/29 | 992 | 1,007 | 984 | 1,006 | +1.62% | 8,900 | 102億3132万 | +2.03% | 92.93 | 0.69 |
| 01/28 | 983 | 990 | 982 | 990 | +0.2% | 5,200 | 100億6859万 | +0.41% | 91.45 | 0.68 |
| 01/27 | 971 | 989 | 971 | 988 | +1.86% | 5,600 | 100億4825万 | +0.2% | 91.27 | 0.68 |
| 01/26 | 974 | 981 | 965 | 970 | +0.52% | 8,300 | 98億6519万 | -1.82% | 89.6 | 0.67 |
| 01/25 | 964 | 972 | 961 | 965 | +1.15% | 5,100 | 98億1433万 | -2.53% | 89.14 | 0.67 |
| 01/22 | 940 | 954 | 935 | 954 | +2.47% | 6,800 | 97億246万 | -3.83% | 88.13 | 0.66 |
| 01/21 | 951 | 964 | 930 | 931 | -2.41% | 12,100 | 94億6854万 | -6.34% | 86 | 0.64 |
| 01/20 | 967 | 971 | 954 | 954 | -1.34% | 7,400 | 97億246万 | -4.31% | 88.13 | 0.66 |
| 01/19 | 967 | 974 | 966 | 967 | +0.1% | 5,300 | 98億3468万 | -3.2% | 89.33 | 0.67 |
| 01/18 | 960 | 972 | 960 | 966 | -0.62% | 8,600 | 98億2450万 | -3.5% | 89.24 | 0.67 |
| 01/15 | 971 | 983 | 966 | 972 | +0.41% | 4,800 | 98億8553万 | -3.09% | 89.79 | 0.67 |
| 01/14 | 977 | 977 | 964 | 968 | -1.53% | 12,600 | 98億4485万 | -3.68% | 89.42 | 0.67 |
| 01/13 | 987 | 989 | 976 | 983 | +0.31% | 9,200 | 99億9740万 | -2.48% | 90.81 | 0.68 |
| 01/12 | 992 | 994 | 980 | 980 | -1.21% | 12,900 | 99億6689万 | -2.97% | 90.53 | 0.68 |
| 01/08 | 1,000 | 1,010 | 992 | 992 | -0.9% | 16,100 | 100億8893万 | -2.07% | 91.64 | 0.68 |
| 01/07 | 1,006 | 1,014 | 1,001 | 1,001 | -0.5% | 4,300 | 101億8047万 | -1.48% | 92.47 | 0.69 |
| 01/06 | 1,014 | 1,015 | 1,003 | 1,006 | -0.79% | 6,500 | 102億3132万 | -1.08% | 92.93 | 0.69 |
| 01/05 | 1,015 | 1,026 | 1,014 | 1,014 | +0.5% | 6,100 | 103億1268万 | -0.49% | 93.67 | 0.7 |
| 01/04 | 1,022 | 1,028 | 1,009 | 1,009 | -1.46% | 5,300 | 102億6183万 | -1.08% | 93.21 | 0.7 |
| 2015 |
| 12/30 | 1,015 | 1,029 | 1,010 | 1,024 | +1.09% | 10,500 | 104億1438万 | +0.29% | 94.56 | 0.71 |
| 12/29 | 1,010 | 1,014 | 1,001 | 1,013 | +0.4% | 9,500 | 103億251万 | -0.88% | 93.55 | 0.7 |
| 12/28 | 1,010 | 1,010 | 1,000 | 1,009 | +1.31% | 6,900 | 102億6183万 | -1.37% | 93.18 | 0.7 |
| 12/25 | 997 | 1,000 | 981 | 996 | -0.1% | 12,800 | 101億2961万 | -2.73% | 91.98 | 0.69 |
| 12/24 | 999 | 1,006 | 997 | 997 | -0.1% | 7,900 | 101億3978万 | -2.73% | 92.07 | 0.69 |
| 12/22 | 999 | 1,002 | 998 | 998 | -0.2% | 6,600 | 101億4995万 | -2.73% | 92.16 | 0.69 |
| 12/21 | 1,003 | 1,005 | 998 | 1,000 | -0.5% | 8,000 | 101億6880万 | -2.53% | 92.33 | 0.69 |
| 12/18 | 1,022 | 1,022 | 998 | 1,005 | -1.66% | 19,100 | 102億1964万 | -2.14% | 92.79 | 0.69 |
| 12/17 | 1,025 | 1,026 | 1,016 | 1,022 | +0.39% | 6,800 | 103億9251万 | -0.49% | 94.36 | 0.7 |
| 12/16 | 1,007 | 1,019 | 1,006 | 1,018 | -0.1% | 6,600 | 103億5183万 | -0.97% | 93.99 | 0.7 |
| 12/15 | 1,030 | 1,035 | 1,004 | 1,019 | +0.69% | 9,000 | 103億6200万 | -0.88% | 94.09 | 0.7 |
| 12/14 | 997 | 1,038 | 997 | 1,012 | +0.8% | 12,000 | 102億9082万 | -1.56% | 93.44 | 0.7 |
| 12/11 | 997 | 1,009 | 997 | 1,004 | +0.3% | 11,600 | 102億947万 | -2.24% | 92.7 | 0.69 |
| 12/10 | 1,005 | 1,009 | 1,001 | 1,001 | -1.09% | 8,000 | 101億7896万 | -2.53% | 92.43 | 0.69 |
| 12/09 | 1,018 | 1,022 | 1,012 | 1,012 | -0.59% | 3,500 | 102億9082万 | -1.36% | 93.44 | 0.7 |
| 12/08 | 1,026 | 1,030 | 1,013 | 1,018 | -0.97% | 7,400 | 103億5183万 | -0.68% | 93.99 | 0.7 |
| 12/07 | 1,033 | 1,038 | 1,025 | 1,028 | -0.48% | 5,300 | 104億5352万 | +0.49% | 94.92 | 0.71 |
| 12/04 | 1,043 | 1,047 | 1,022 | 1,033 | -1.24% | 8,500 | 105億437万 | +1.18% | 95.38 | 0.71 |
| 12/03 | 1,038 | 1,048 | 1,022 | 1,046 | 0% | 7,400 | 106億3656万 | +2.65% | 96.58 | 0.72 |
| 12/02 | 1,047 | 1,053 | 1,023 | 1,046 | -1.13% | 10,200 | 106億3656万 | +2.95% | 96.58 | 0.72 |
| 12/01 | 1,046 | 1,058 | 1,043 | 1,058 | +1.34% | 8,900 | 107億5859万 | +4.44% | 97.69 | 0.73 |
| 11/30 | 1,040 | 1,044 | 1,031 | 1,044 | +0.1% | 7,100 | 106億1622万 | +3.37% | 96.4 | 0.72 |
| 11/27 | 1,045 | 1,047 | 1,041 | 1,043 | -0.19% | 5,600 | 106億605万 | +3.68% | 96.3 | 0.72 |
| 11/26 | 1,049 | 1,049 | 1,039 | 1,045 | -0.1% | 7,000 | 106億2639万 | +4.19% | 96.49 | 0.72 |
| 11/25 | 1,047 | 1,047 | 1,040 | 1,046 | 0% | 6,900 | 106億3656万 | +4.6% | 96.58 | 0.72 |
| 11/24 | 1,030 | 1,046 | 1,030 | 1,046 | +0.67% | 8,400 | 106億3656万 | +5.02% | 96.58 | 0.72 |
| 11/20 | 1,023 | 1,039 | 1,020 | 1,039 | +1.86% | 12,300 | 105億6538万 | +4.42% | 95.93 | 0.72 |
| 11/19 | 1,021 | 1,028 | 1,008 | 1,020 | +0.2% | 9,000 | 103億7217万 | +2.72% | 94.18 | 0.7 |
| 11/18 | 1,022 | 1,025 | 1,012 | 1,018 | -0.29% | 6,300 | 103億5183万 | +2.62% | 93.99 | 0.7 |
| 11/17 | 1,020 | 1,022 | 1,011 | 1,021 | +0.79% | 8,300 | 103億8234万 | +2.92% | 94.27 | 0.7 |
| 11/16 | 1,010 | 1,024 | 1,010 | 1,013 | +0.1% | 5,900 | 103億99万 | +2.12% | 93.53 | 0.7 |
| 11/13 | 1,010 | 1,019 | 1,004 | 1,012 | -0.69% | 6,500 | 102億9082万 | +2.02% | 93.44 | 0.7 |
| 11/12 | 1,002 | 1,030 | 1,000 | 1,019 | -1.26% | 21,700 | 103億6200万 | +2.72% | 94.09 | 0.7 |
| 11/11 | 1,029 | 1,035 | 1,018 | 1,032 | +0.29% | 11,000 | 104億9420万 | +4.14% | 95.29 | 0.71 |
| 11/10 | 1,011 | 1,036 | 1,006 | 1,029 | +1.48% | 19,700 | 104億6369万 | +3.94% | 95.01 | 0.71 |
| 11/09 | 998 | 1,014 | 998 | 1,014 | +1.6% | 12,800 | 103億1116万 | +2.42% | 93.63 | 0.7 |
| 11/06 | 991 | 1,005 | 991 | 998 | +1.11% | 9,600 | 101億4846万 | +0.91% | 92.15 | 0.69 |
| 11/05 | 990 | 991 | 984 | 987 | +0.1% | 9,200 | 100億3660万 | -0.2% | 91.13 | 0.68 |
| 11/04 | 985 | 988 | 982 | 986 | +0.72% | 7,200 | 100億2643万 | -0.2% | 91.04 | 0.68 |
