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 | 1,013 | 1,040 | 1,004 | 1,017 | +0.39% | 16,800 | 132億7815万 | -0.1% | 19.88 | 0.68 |
| 03/30 | 1,005 | 1,024 | 1,003 | 1,013 | +0.5% | 15,100 | 132億2592万 | -0.49% | 19.8 | 0.67 |
| 03/29 | 1,023 | 1,023 | 1,006 | 1,008 | -1.47% | 11,100 | 131億6064万 | -0.98% | 19.7 | 0.67 |
| 03/28 | 1,025 | 1,029 | 1,011 | 1,023 | -0.39% | 23,800 | 133億5649万 | +0.59% | 20 | 0.68 |
| 03/25 | 1,025 | 1,030 | 1,024 | 1,027 | +0.2% | 12,400 | 134億871万 | +0.98% | 20.08 | 0.68 |
| 03/24 | 1,027 | 1,027 | 1,021 | 1,025 | -0.19% | 9,200 | 133億8260万 | +0.89% | 20.04 | 0.68 |
| 03/23 | 1,023 | 1,030 | 1,022 | 1,027 | +0.2% | 9,500 | 134億871万 | +1.18% | 20.08 | 0.68 |
| 03/22 | 1,014 | 1,025 | 1,013 | 1,025 | +1.08% | 12,700 | 133億8260万 | +1.08% | 20.04 | 0.68 |
| 03/18 | 1,018 | 1,018 | 1,005 | 1,014 | -0.39% | 15,500 | 132億3898万 | +0.1% | 19.82 | 0.67 |
| 03/17 | 1,017 | 1,021 | 1,016 | 1,018 | +0.2% | 6,200 | 132億9120万 | +0.69% | 19.9 | 0.68 |
| 03/16 | 1,020 | 1,025 | 1,016 | 1,016 | -0.49% | 10,300 | 132億6509万 | +0.49% | 19.86 | 0.68 |
| 03/15 | 1,018 | 1,024 | 1,016 | 1,021 | +0.39% | 13,000 | 133億3037万 | +0.99% | 19.96 | 0.68 |
| 03/14 | 1,013 | 1,020 | 1,011 | 1,017 | +0.39% | 6,800 | 132億7815万 | +0.59% | 19.88 | 0.68 |
| 03/11 | 1,006 | 1,018 | 1,001 | 1,013 | -0.1% | 18,400 | 132億2592万 | +0.2% | 19.8 | 0.67 |
| 03/10 | 1,008 | 1,019 | 1,001 | 1,014 | +0.7% | 15,600 | 132億3898万 | +0.3% | 19.82 | 0.67 |
| 03/09 | 1,010 | 1,020 | 1,004 | 1,007 | -0.79% | 14,800 | 131億4759万 | -0.49% | 19.68 | 0.67 |
| 03/08 | 1,019 | 1,027 | 1,013 | 1,015 | -0.2% | 12,200 | 132億5204万 | +0.3% | 19.84 | 0.67 |
| 03/07 | 1,023 | 1,023 | 1,015 | 1,017 | -0.68% | 10,700 | 132億7815万 | +0.39% | 19.88 | 0.68 |
| 03/04 | 1,023 | 1,024 | 1,018 | 1,024 | +0.1% | 6,800 | 133億6954万 | +0.99% | 20.02 | 0.68 |
| 03/03 | 1,028 | 1,028 | 1,015 | 1,023 | -0.39% | 8,400 | 133億5649万 | +0.99% | 20 | 0.68 |
| 03/02 | 1,028 | 1,028 | 1,018 | 1,027 | +1.48% | 9,500 | 134億871万 | +1.38% | 20.08 | 0.68 |
| 03/01 | 1,020 | 1,025 | 1,012 | 1,012 | -0.3% | 10,800 | 132億1287万 | -0.1% | 19.78 | 0.67 |
| 02/29 | 1,028 | 1,029 | 1,015 | 1,015 | -0.59% | 11,000 | 132億5204万 | +0.2% | 19.84 | 0.67 |
| 02/26 | 1,024 | 1,028 | 1,017 | 1,021 | +0.2% | 10,200 | 133億3037万 | +0.89% | 19.96 | 0.68 |
| 02/25 | 1,008 | 1,024 | 1,002 | 1,019 | +1.09% | 6,400 | 133億426万 | +0.79% | 19.92 | 0.68 |
| 02/24 | 1,010 | 1,021 | 1,003 | 1,008 | +0.4% | 13,600 | 131億6064万 | -0.2% | 19.7 | 0.67 |
| 02/23 | 1,005 | 1,010 | 1,000 | 1,004 | -0.1% | 9,100 | 131億842万 | -0.59% | 19.63 | 0.67 |
| 02/22 | 1,005 | 1,008 | 1,000 | 1,005 | +0.3% | 10,200 | 131億2147万 | -0.5% | 19.65 | 0.67 |
| 02/19 | 1,007 | 1,013 | 1,000 | 1,002 | +0.3% | 8,400 | 130億8231万 | -0.79% | 19.59 | 0.67 |
| 02/18 | 1,014 | 1,014 | 999 | 999 | -0.4% | 8,900 | 130億4314万 | -1.09% | 19.53 | 0.66 |
| 02/17 | 1,010 | 1,010 | 997 | 1,003 | +0.3% | 7,700 | 130億9536万 | -0.69% | 19.61 | 0.67 |
| 02/16 | 1,001 | 1,010 | 1,000 | 1,000 | -0.2% | 6,300 | 130億5619万 | -1.09% | 19.55 | 0.66 |
| 02/15 | 1,000 | 1,011 | 996 | 1,002 | +1.73% | 9,300 | 130億8231万 | -0.89% | 19.59 | 0.67 |
| 02/12 | 1,000 | 1,004 | 981 | 985 | -1.79% | 33,300 | 128億6035万 | -2.57% | 19.25 | 0.65 |
| 02/10 | 1,013 | 1,014 | 1,001 | 1,003 | -0.99% | 12,000 | 130億9536万 | -0.89% | 19.61 | 0.67 |
| 02/09 | 1,022 | 1,027 | 1,003 | 1,013 | -1.46% | 15,900 | 132億2592万 | +0.1% | 19.8 | 0.67 |
| 02/08 | 1,022 | 1,035 | 1,022 | 1,028 | +1.18% | 15,000 | 134億2177万 | +1.58% | 20.1 | 0.68 |
| 02/05 | 1,015 | 1,025 | 1,011 | 1,016 | +0.1% | 6,400 | 132億6509万 | +0.3% | 19.86 | 0.68 |
| 02/04 | 1,026 | 1,026 | 1,015 | 1,015 | -1.07% | 5,600 | 132億5204万 | +0.2% | 19.84 | 0.67 |
| 02/03 | 1,029 | 1,030 | 1,020 | 1,026 | -0.29% | 6,300 | 133億9565万 | +1.18% | 20.06 | 0.68 |
| 02/02 | 1,015 | 1,031 | 1,015 | 1,029 | -0.1% | 9,900 | 134億3482万 | +1.48% | 20.11 | 0.68 |
| 02/01 | 1,032 | 1,032 | 1,025 | 1,030 | 0% | 11,100 | 134億4788万 | +1.68% | 20.13 | 0.68 |
| 01/29 | 1,023 | 1,030 | 1,011 | 1,030 | +0.98% | 10,600 | 134億4788万 | +1.78% | 20.13 | 0.68 |
| 01/28 | 1,024 | 1,027 | 1,015 | 1,020 | -0.39% | 9,500 | 133億1732万 | +0.89% | 19.94 | 0.68 |
| 01/27 | 1,025 | 1,025 | 1,011 | 1,024 | +1.79% | 8,800 | 133億6954万 | +1.29% | 20.02 | 0.68 |
| 01/26 | 1,010 | 1,015 | 1,000 | 1,006 | -0.69% | 23,700 | 131億3453万 | -0.49% | 19.67 | 0.67 |
| 01/25 | 1,011 | 1,018 | 1,010 | 1,013 | +0.8% | 12,900 | 132億2592万 | +0.1% | 19.8 | 0.67 |
| 01/22 | 997 | 1,006 | 993 | 1,005 | +1.52% | 37,100 | 131億2147万 | -0.59% | 19.65 | 0.67 |
| 01/21 | 1,002 | 1,006 | 990 | 990 | -1.2% | 25,000 | 129億2563万 | -2.08% | 19.35 | 0.66 |
| 01/20 | 1,015 | 1,015 | 1,002 | 1,002 | 0% | 13,200 | 130億8231万 | -0.99% | 19.59 | 0.67 |
| 01/19 | 1,015 | 1,015 | 997 | 1,002 | +0.1% | 10,900 | 130億8231万 | -0.99% | 19.59 | 0.67 |
| 01/18 | 1,000 | 1,007 | 995 | 1,001 | -0.3% | 14,900 | 130億6925万 | -1.09% | 19.57 | 0.67 |
| 01/15 | 1,015 | 1,015 | 1,004 | 1,004 | 0% | 15,000 | 131億842万 | -0.79% | 19.63 | 0.67 |
| 01/14 | 1,010 | 1,010 | 1,001 | 1,004 | -0.69% | 15,600 | 131億842万 | -0.79% | 19.63 | 0.67 |
| 01/13 | 1,007 | 1,016 | 1,007 | 1,011 | +0.4% | 6,200 | 131億9981万 | -0.1% | 19.76 | 0.67 |
| 01/12 | 1,006 | 1,016 | 1,006 | 1,007 | +0.1% | 22,100 | 131億4759万 | -0.59% | 19.68 | 0.67 |
| 01/08 | 1,005 | 1,021 | 1,003 | 1,006 | -0.2% | 24,100 | 131億3453万 | -0.69% | 19.67 | 0.67 |
| 01/07 | 1,013 | 1,021 | 1,008 | 1,008 | +0.2% | 7,900 | 131億6064万 | -0.49% | 19.7 | 0.67 |
| 01/06 | 1,007 | 1,016 | 1,003 | 1,006 | -0.4% | 6,700 | 131億3453万 | -0.69% | 19.67 | 0.67 |
| 01/05 | 1,016 | 1,029 | 1,010 | 1,010 | -0.49% | 12,500 | 131億8675万 | -0.2% | 19.74 | 0.67 |
| 01/04 | 1,032 | 1,037 | 1,015 | 1,015 | -2.12% | 11,700 | 132億5204万 | +0.3% | 19.84 | 0.67 |
| 2015 |
| 12/30 | 1,036 | 1,043 | 1,031 | 1,037 | +0.19% | 9,200 | 135億3927万 | +2.47% | 20.27 | 0.69 |
| 12/29 | 1,027 | 1,035 | 1,025 | 1,035 | +0.88% | 10,400 | 135億1316万 | +2.48% | 20.23 | 0.69 |
| 12/28 | 1,020 | 1,028 | 1,018 | 1,026 | +0.79% | 8,800 | 133億9565万 | +1.68% | 20.06 | 0.68 |
| 12/25 | 1,015 | 1,020 | 1,014 | 1,018 | +0.69% | 15,300 | 132億9120万 | +0.99% | 19.9 | 0.68 |
| 12/24 | 1,015 | 1,020 | 1,010 | 1,011 | +0.2% | 17,200 | 131億9981万 | +0.4% | 19.76 | 0.67 |
| 12/22 | 1,018 | 1,018 | 1,006 | 1,009 | -0.49% | 9,200 | 131億7370万 | +0.2% | 19.72 | 0.67 |
| 12/21 | 1,016 | 1,020 | 1,010 | 1,014 | -0.39% | 14,700 | 132億3898万 | +0.8% | 19.82 | 0.67 |
| 12/18 | 1,022 | 1,027 | 1,016 | 1,018 | -0.39% | 14,500 | 132億9120万 | +1.19% | 19.9 | 0.68 |
| 12/17 | 1,015 | 1,034 | 1,015 | 1,022 | +0.69% | 24,100 | 133億4343万 | +1.69% | 19.98 | 0.68 |
| 12/16 | 1,015 | 1,016 | 1,008 | 1,015 | +1.1% | 23,300 | 132億5204万 | +1.2% | 19.84 | 0.67 |
| 12/15 | 1,005 | 1,009 | 1,001 | 1,004 | +0.6% | 12,400 | 131億842万 | +0.2% | 19.63 | 0.67 |
| 12/14 | 1,001 | 1,008 | 998 | 998 | -1.48% | 18,600 | 130億3008万 | -0.4% | 19.51 | 0.66 |
| 12/11 | 1,015 | 1,015 | 1,000 | 1,013 | +1.3% | 30,700 | 132億2592万 | +1.2% | 19.8 | 0.67 |
| 12/10 | 1,001 | 1,008 | 1,000 | 1,000 | -0.1% | 9,100 | 130億5619万 | 0% | 19.55 | 0.66 |
| 12/09 | 1,010 | 1,010 | 1,001 | 1,001 | -0.99% | 14,200 | 130億6925万 | +0.2% | 19.57 | 0.67 |
| 12/08 | 1,004 | 1,013 | 1,004 | 1,011 | +0.4% | 5,600 | 131億9981万 | +1.3% | 19.76 | 0.67 |
| 12/07 | 1,010 | 1,015 | 1,000 | 1,007 | -0.1% | 18,700 | 131億4759万 | +1% | 19.69 | 0.67 |
| 12/04 | 1,012 | 1,012 | 1,004 | 1,008 | -0.59% | 14,500 | 131億6064万 | +1.1% | 19.7 | 0.67 |
| 12/03 | 1,006 | 1,015 | 1,002 | 1,014 | +0.4% | 14,700 | 132億3898万 | +1.81% | 19.82 | 0.67 |
| 12/02 | 1,013 | 1,014 | 1,005 | 1,010 | 0% | 16,700 | 131億8675万 | +1.51% | 19.74 | 0.67 |
| 12/01 | 1,004 | 1,010 | 1,002 | 1,010 | +0.6% | 14,400 | 131億8675万 | +1.61% | 19.74 | 0.67 |
| 11/30 | 1,000 | 1,005 | 1,000 | 1,004 | +0.2% | 12,100 | 131億842万 | +1.11% | 19.63 | 0.67 |
| 11/27 | 1,005 | 1,005 | 1,000 | 1,002 | +0.1% | 8,500 | 130億8231万 | +1.01% | 19.59 | 0.67 |
| 11/26 | 1,001 | 1,005 | 1,000 | 1,001 | +0.1% | 19,000 | 130億6925万 | +0.91% | 19.57 | 0.67 |
| 11/25 | 999 | 1,005 | 999 | 1,000 | 0% | 18,900 | 130億5619万 | +0.91% | 19.55 | 0.66 |
| 11/24 | 1,001 | 1,002 | 995 | 1,000 | -0.4% | 19,100 | 130億5619万 | +0.91% | 19.55 | 0.66 |
| 11/20 | 1,001 | 1,004 | 998 | 1,004 | +0.2% | 11,000 | 131億842万 | +1.31% | 19.63 | 0.67 |
| 11/19 | 1,005 | 1,005 | 994 | 1,002 | +0.2% | 16,700 | 130億8231万 | +1.21% | 19.59 | 0.67 |
| 11/18 | 1,002 | 1,005 | 997 | 1,000 | +0.1% | 11,800 | 130億5619万 | +1.01% | 19.55 | 0.66 |
| 11/17 | 1,002 | 1,003 | 990 | 999 | +0.1% | 17,100 | 130億4314万 | +0.91% | 19.53 | 0.66 |
| 11/16 | 995 | 1,001 | 980 | 998 | +0.1% | 13,900 | 130億3008万 | +0.91% | 19.51 | 0.66 |
| 11/13 | 992 | 1,001 | 990 | 997 | +0.3% | 13,800 | 130億1702万 | +0.81% | 19.49 | 0.66 |
| 11/12 | 990 | 997 | 988 | 994 | +0.3% | 14,900 | 129億7786万 | +0.4% | 19.43 | 0.66 |
| 11/11 | 993 | 994 | 990 | 991 | 0% | 6,600 | 129億3869万 | +0.1% | 19.37 | 0.66 |
| 11/10 | 990 | 995 | 988 | 991 | +0.1% | 11,200 | 129億3869万 | +0.1% | 19.37 | 0.66 |
| 11/09 | 986 | 990 | 976 | 990 | +0.41% | 25,800 | 129億2563万 | 0% | 19.35 | 0.66 |
| 11/06 | 979 | 987 | 979 | 986 | +0.72% | 7,900 | 128億7341万 | -0.5% | 19.27 | 0.66 |
| 11/05 | 976 | 985 | 975 | 979 | -0.31% | 10,300 | 127億8201万 | -1.11% | 19.14 | 0.65 |
| 11/04 | 982 | 984 | 975 | 982 | +0.1% | 18,200 | 128億2118万 | -0.91% | 19.2 | 0.65 |
