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 | 881 | 885 | 876 | 877 | -1.13% | 2,500 | 95億54万 | -1.79% | 16.07 | 1.51 |
| 03/30 | 889 | 889 | 879 | 887 | -0.22% | 3,700 | 96億887万 | -0.67% | 16.25 | 1.53 |
| 03/29 | 880 | 891 | 877 | 889 | -3.16% | 11,100 | 96億3053万 | -0.45% | 16.29 | 1.53 |
| 03/28 | 912 | 918 | 906 | 918 | +1.1% | 14,000 | 99億4469万 | +2.68% | 16.82 | 1.58 |
| 03/25 | 898 | 909 | 898 | 908 | +0.78% | 6,300 | 98億3636万 | +1.68% | 16.64 | 1.56 |
| 03/24 | 897 | 902 | 895 | 901 | +0.45% | 4,900 | 97億6053万 | +0.9% | 16.51 | 1.55 |
| 03/23 | 895 | 897 | 894 | 897 | +0.34% | 4,900 | 97億1720万 | +0.56% | 16.43 | 1.55 |
| 03/22 | 891 | 896 | 884 | 894 | +0.34% | 4,900 | 96億8470万 | +0.22% | 16.38 | 1.54 |
| 03/18 | 886 | 892 | 884 | 891 | 0% | 7,700 | 96億5220万 | -0.11% | 16.32 | 1.54 |
| 03/17 | 886 | 891 | 884 | 891 | +0.22% | 6,200 | 96億5220万 | +0.11% | 16.32 | 1.54 |
| 03/16 | 889 | 890 | 884 | 889 | 0% | 6,200 | 96億3053万 | -0.11% | 16.29 | 1.53 |
| 03/15 | 891 | 892 | 884 | 889 | -0.34% | 7,000 | 96億3053万 | -0.11% | 16.29 | 1.53 |
| 03/14 | 892 | 892 | 885 | 892 | +0.11% | 8,700 | 96億6303万 | +0.11% | 16.34 | 1.54 |
| 03/11 | 889 | 891 | 885 | 891 | +0.34% | 5,500 | 96億5220万 | 0% | 16.32 | 1.54 |
| 03/10 | 889 | 890 | 884 | 888 | 0% | 7,000 | 96億1970万 | -0.45% | 16.27 | 1.53 |
| 03/09 | 887 | 890 | 882 | 888 | 0% | 6,100 | 96億1970万 | -0.56% | 16.27 | 1.53 |
| 03/08 | 890 | 892 | 884 | 888 | -0.11% | 6,400 | 96億1970万 | -0.67% | 16.27 | 1.53 |
| 03/07 | 890 | 890 | 882 | 889 | -0.22% | 7,300 | 96億3053万 | -0.67% | 16.29 | 1.53 |
| 03/04 | 895 | 898 | 885 | 891 | -0.78% | 8,900 | 96億5220万 | -0.56% | 16.32 | 1.54 |
| 03/03 | 889 | 900 | 885 | 898 | +0.34% | 4,800 | 97億2803万 | +0.11% | 16.45 | 1.55 |
| 03/02 | 891 | 899 | 888 | 895 | +0.9% | 2,600 | 96億9553万 | -0.22% | 16.4 | 1.54 |
| 03/01 | 886 | 890 | 882 | 887 | -0.34% | 6,400 | 96億887万 | -1.22% | 16.25 | 1.53 |
| 02/29 | 896 | 897 | 890 | 890 | 0% | 2,800 | 96億4137万 | -1% | 16.31 | 1.53 |
| 02/26 | 895 | 895 | 885 | 890 | -0.89% | 3,500 | 96億4137万 | -1% | 16.31 | 1.53 |
| 02/25 | 898 | 899 | 890 | 898 | 0% | 1,500 | 97億2803万 | -0.11% | 16.45 | 1.55 |
| 02/24 | 885 | 898 | 880 | 898 | +1.35% | 3,300 | 97億2803万 | -0.11% | 16.45 | 1.55 |
| 02/23 | 890 | 896 | 886 | 886 | -1.34% | 2,800 | 95億9803万 | -1.45% | 16.23 | 1.53 |
| 02/22 | 898 | 898 | 888 | 898 | -0.11% | 1,300 | 97億2803万 | -0.22% | 16.45 | 1.55 |
| 02/19 | 898 | 899 | 884 | 899 | 0% | 1,000 | 97億3886万 | -0.11% | 16.47 | 1.55 |
| 02/18 | 895 | 899 | 881 | 899 | +2.16% | 2,200 | 97億3886万 | -0.22% | 16.47 | 1.55 |
| 02/17 | 894 | 895 | 880 | 880 | -1.35% | 2,300 | 95億3304万 | -2.33% | 16.12 | 1.52 |
| 02/16 | 888 | 894 | 865 | 892 | 0% | 5,400 | 96億6303万 | -1.11% | 16.34 | 1.54 |
| 02/15 | 855 | 905 | 855 | 892 | +4.45% | 4,800 | 96億6303万 | -1.33% | 16.34 | 1.54 |
| 02/12 | 880 | 880 | 839 | 854 | -3.17% | 12,600 | 92億5138万 | -5.53% | 15.65 | 1.47 |
| 02/10 | 885 | 889 | 878 | 882 | -0.79% | 10,300 | 95億5470万 | -2.76% | 16.16 | 1.52 |
| 02/09 | 901 | 901 | 889 | 889 | -2.84% | 3,100 | 96億3053万 | -2.09% | 16.29 | 1.53 |
| 02/08 | 900 | 915 | 895 | 915 | +0.99% | 2,600 | 99億1219万 | +0.55% | 16.76 | 1.58 |
| 02/05 | 900 | 908 | 898 | 906 | +0.11% | 2,800 | 98億1469万 | -0.44% | 16.6 | 1.56 |
| 02/04 | 918 | 918 | 899 | 905 | -0.55% | 3,400 | 98億386万 | -0.66% | 16.58 | 1.56 |
| 02/03 | 912 | 912 | 900 | 910 | -0.22% | 2,700 | 98億5803万 | -0.22% | 16.67 | 1.57 |
| 02/02 | 919 | 919 | 912 | 912 | -0.33% | 2,500 | 98億7969万 | 0% | 16.71 | 1.57 |
| 02/01 | 920 | 924 | 915 | 915 | -0.44% | 5,900 | 99億1219万 | +0.33% | 16.76 | 1.58 |
| 01/29 | 919 | 919 | 910 | 919 | +0.99% | 2,400 | 99億5552万 | +0.66% | 16.84 | 1.58 |
| 01/28 | 915 | 916 | 910 | 910 | -0.55% | 1,800 | 98億5803万 | -0.33% | 16.67 | 1.57 |
| 01/27 | 909 | 915 | 909 | 915 | +0.66% | 1,500 | 99億1219万 | +0.11% | 16.76 | 1.58 |
| 01/26 | 912 | 912 | 907 | 909 | -0.33% | 1,200 | 98億4719万 | -0.55% | 16.65 | 1.57 |
| 01/25 | 900 | 912 | 897 | 912 | +1.56% | 3,400 | 98億7969万 | -0.33% | 16.71 | 1.57 |
| 01/22 | 883 | 898 | 883 | 898 | +1.81% | 4,000 | 97億2803万 | -1.86% | 16.45 | 1.55 |
| 01/21 | 890 | 900 | 882 | 882 | -1.34% | 6,000 | 95億5470万 | -3.82% | 16.16 | 1.52 |
| 01/20 | 900 | 906 | 894 | 894 | -1.43% | 4,200 | 96億8470万 | -2.72% | 16.38 | 1.54 |
| 01/19 | 898 | 907 | 897 | 907 | +0.11% | 1,800 | 98億2553万 | -1.41% | 16.62 | 1.56 |
| 01/18 | 900 | 906 | 896 | 906 | +0.22% | 6,000 | 98億1469万 | -1.63% | 16.6 | 1.56 |
| 01/15 | 908 | 917 | 901 | 904 | -0.33% | 4,500 | 97億9303万 | -2.06% | 16.56 | 1.56 |
| 01/14 | 910 | 913 | 906 | 907 | -1.09% | 3,900 | 98億2553万 | -1.84% | 16.62 | 1.56 |
| 01/13 | 906 | 918 | 906 | 917 | +0.77% | 3,600 | 99億3386万 | -0.86% | 16.8 | 1.58 |
| 01/12 | 929 | 929 | 902 | 910 | -0.98% | 8,500 | 98億5803万 | -1.62% | 16.67 | 1.57 |
| 01/08 | 916 | 919 | 915 | 919 | +0.44% | 4,400 | 99億5552万 | -0.65% | 16.84 | 1.58 |
| 01/07 | 930 | 930 | 912 | 915 | -0.44% | 5,200 | 99億1219万 | -1.08% | 16.76 | 1.58 |
| 01/06 | 929 | 929 | 916 | 919 | +0.22% | 3,200 | 99億5552万 | -0.76% | 16.84 | 1.58 |
| 01/05 | 915 | 920 | 915 | 917 | -0.33% | 4,600 | 99億3386万 | -0.97% | 16.8 | 1.58 |
| 01/04 | 928 | 930 | 919 | 920 | -0.76% | 6,500 | 99億6636万 | -0.65% | 16.86 | 1.59 |
| 2015 |
| 12/30 | 927 | 927 | 917 | 927 | +0.22% | 3,200 | 100億4219万 | +0.11% | 16.98 | 1.6 |
| 12/29 | 924 | 925 | 915 | 925 | +0.54% | 6,300 | 100億2052万 | 0% | 16.95 | 1.59 |
| 12/28 | 916 | 924 | 916 | 920 | +0.44% | 2,600 | 99億6636万 | -0.54% | 16.86 | 1.59 |
| 12/25 | 925 | 925 | 916 | 916 | -0.97% | 3,000 | 99億2302万 | -0.87% | 16.78 | 1.58 |
| 12/24 | 919 | 925 | 917 | 925 | +0.54% | 1,100 | 100億2052万 | +0.11% | 16.95 | 1.59 |
| 12/22 | 925 | 925 | 915 | 920 | -0.54% | 2,300 | 99億6636万 | -0.33% | 16.86 | 1.59 |
| 12/21 | 925 | 925 | 915 | 925 | -0.43% | 4,800 | 100億2052万 | +0.33% | 16.95 | 1.59 |
| 12/18 | 927 | 930 | 918 | 929 | +0.22% | 4,300 | 100億6385万 | +0.87% | 17.02 | 1.6 |
| 12/17 | 933 | 933 | 927 | 927 | +0.11% | 3,400 | 100億4219万 | +0.76% | 16.98 | 1.6 |
| 12/16 | 930 | 930 | 926 | 926 | -0.22% | 2,300 | 100億3135万 | +0.65% | 16.97 | 1.6 |
| 12/15 | 935 | 935 | 928 | 928 | 0% | 1,700 | 100億5302万 | +0.98% | 17 | 1.6 |
| 12/14 | 930 | 935 | 928 | 928 | -1.17% | 4,100 | 100億5302万 | +1.09% | 17 | 1.6 |
| 12/11 | 934 | 940 | 933 | 939 | +0.86% | 2,900 | 101億7218万 | +2.4% | 17.2 | 1.62 |
| 12/10 | 932 | 938 | 931 | 931 | -0.32% | 3,300 | 100億8552万 | +1.75% | 17.06 | 1.6 |
| 12/09 | 938 | 938 | 934 | 934 | -0.43% | 1,500 | 101億1802万 | +2.19% | 17.11 | 1.61 |
| 12/08 | 933 | 940 | 931 | 938 | +0.54% | 3,400 | 101億6135万 | +2.74% | 17.18 | 1.62 |
| 12/07 | 930 | 935 | 930 | 933 | +0.76% | 2,500 | 101億718万 | +2.3% | 17.09 | 1.61 |
| 12/04 | 923 | 926 | 923 | 926 | +0.11% | 1,700 | 100億3135万 | +1.76% | 16.97 | 1.6 |
| 12/03 | 921 | 929 | 921 | 925 | +0.54% | 2,100 | 100億2052万 | +1.65% | 16.95 | 1.59 |
| 12/02 | 924 | 924 | 920 | 920 | -0.11% | 1,900 | 99億6636万 | +1.21% | 16.86 | 1.59 |
| 12/01 | 922 | 926 | 920 | 921 | -0.11% | 3,400 | 99億7719万 | +1.43% | 16.87 | 1.59 |
| 11/30 | 922 | 925 | 921 | 922 | 0% | 2,300 | 99億8802万 | +1.65% | 16.89 | 1.59 |
| 11/27 | 919 | 922 | 913 | 922 | +0.55% | 4,300 | 99億8802万 | +1.77% | 16.89 | 1.59 |
| 11/26 | 914 | 920 | 910 | 917 | -0.22% | 3,000 | 99億3386万 | +1.33% | 16.8 | 1.58 |
| 11/25 | 915 | 920 | 914 | 919 | +0.55% | 1,600 | 99億5552万 | +1.66% | 16.84 | 1.58 |
| 11/24 | 915 | 915 | 914 | 914 | +0.44% | 1,200 | 99億136万 | +1.22% | 16.75 | 1.58 |
| 11/20 | 903 | 910 | 903 | 910 | +0.89% | 2,100 | 98億5803万 | +0.78% | 16.67 | 1.57 |
| 11/19 | 907 | 908 | 901 | 902 | -0.88% | 1,900 | 97億7136万 | 0% | 16.53 | 1.55 |
| 11/18 | 901 | 910 | 900 | 910 | +0.22% | 3,800 | 98億5803万 | +0.89% | 16.67 | 1.57 |
| 11/17 | 904 | 914 | 904 | 908 | +0.78% | 1,400 | 98億3636万 | +0.67% | 16.64 | 1.56 |
| 11/16 | 902 | 910 | 900 | 901 | -0.44% | 3,800 | 97億6053万 | -0.11% | 16.51 | 1.55 |
| 11/13 | 900 | 912 | 900 | 905 | +0.33% | 2,200 | 98億386万 | +0.33% | 16.58 | 1.56 |
| 11/12 | 914 | 915 | 901 | 902 | -1.2% | 5,600 | 97億7136万 | +0.11% | 16.53 | 1.55 |
| 11/11 | 905 | 914 | 905 | 913 | +1.11% | 2,800 | 98億9052万 | +1.33% | 16.73 | 1.57 |
| 11/10 | 905 | 910 | 903 | 903 | -0.22% | 2,700 | 97億8219万 | +0.33% | 16.54 | 1.56 |
| 11/09 | 905 | 905 | 885 | 905 | 0% | 5,600 | 98億386万 | +0.67% | 16.58 | 1.56 |
| 11/06 | 900 | 905 | 896 | 905 | +0.56% | 1,800 | 98億386万 | +0.56% | 16.58 | 1.56 |
| 11/05 | 904 | 904 | 898 | 900 | -0.44% | 1,500 | 97億4970万 | +0.11% | 16.49 | 1.55 |
| 11/04 | 904 | 912 | 903 | 904 | +0.11% | 3,300 | 97億9303万 | +0.67% | 16.56 | 1.56 |
