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 | 707 | 707 | 698 | 700 | -0.99% | 5,300 | 22億500万 | -4.5% | 13.52 | 1.16 |
| 03/30 | 711 | 711 | 707 | 707 | -1.26% | 2,200 | 22億2705万 | -3.68% | 13.66 | 1.17 |
| 03/29 | 712 | 717 | 701 | 716 | -3.5% | 10,800 | 22億5540万 | -2.45% | 13.83 | 1.19 |
| 03/28 | 744 | 748 | 742 | 742 | 0% | 11,400 | 23億3730万 | +1.09% | 14.33 | 1.23 |
| 03/25 | 744 | 745 | 740 | 742 | +0.27% | 11,000 | 23億3730万 | +1.23% | 14.33 | 1.23 |
| 03/24 | 744 | 744 | 740 | 740 | -0.67% | 3,200 | 23億3100万 | +1.23% | 14.3 | 1.23 |
| 03/23 | 743 | 745 | 740 | 745 | +0.27% | 2,200 | 23億4675万 | +2.19% | 14.39 | 1.24 |
| 03/22 | 740 | 743 | 740 | 743 | +0.54% | 2,000 | 23億4045万 | +2.2% | 14.35 | 1.23 |
| 03/18 | 739 | 742 | 737 | 739 | -0.14% | 4,200 | 23億2785万 | +1.93% | 14.28 | 1.23 |
| 03/17 | 745 | 745 | 740 | 740 | -0.94% | 3,700 | 23億3100万 | +2.35% | 14.3 | 1.23 |
| 03/16 | 742 | 748 | 738 | 747 | +0.54% | 3,200 | 23億5305万 | +3.61% | 14.43 | 1.24 |
| 03/15 | 736 | 744 | 736 | 743 | +0.41% | 5,400 | 23億4045万 | +3.19% | 14.35 | 1.23 |
| 03/14 | 738 | 741 | 738 | 740 | +0.54% | 2,200 | 23億3100万 | +2.49% | 14.3 | 1.23 |
| 03/11 | 742 | 742 | 733 | 736 | -0.81% | 1,800 | 23億1840万 | +1.8% | 14.22 | 1.22 |
| 03/10 | 731 | 742 | 731 | 742 | +1.5% | 2,300 | 23億3730万 | +2.49% | 14.33 | 1.23 |
| 03/09 | 731 | 732 | 730 | 731 | -0.14% | 10,100 | 23億265万 | +0.69% | 14.12 | 1.21 |
| 03/08 | 738 | 739 | 732 | 732 | -0.81% | 3,600 | 23億580万 | +0.55% | 14.14 | 1.22 |
| 03/07 | 734 | 738 | 732 | 738 | +0.68% | 2,900 | 23億2470万 | +1.1% | 14.26 | 1.23 |
| 03/04 | 739 | 739 | 731 | 733 | -0.81% | 4,000 | 23億895万 | +0.14% | 14.16 | 1.22 |
| 03/03 | 734 | 740 | 734 | 739 | -0.14% | 900 | 23億2785万 | +0.68% | 14.28 | 1.23 |
| 03/02 | 731 | 741 | 731 | 740 | +1.79% | 4,400 | 23億3100万 | +0.54% | 14.3 | 1.23 |
| 03/01 | 725 | 727 | 724 | 727 | -0.41% | 700 | 22億9005万 | -1.36% | 14.04 | 1.21 |
| 02/29 | 723 | 739 | 723 | 730 | +0.97% | 1,900 | 22億9950万 | -1.08% | 14.1 | 1.21 |
| 02/26 | 720 | 730 | 718 | 723 | +0.98% | 4,700 | 22億7745万 | -2.3% | 13.97 | 1.2 |
| 02/25 | 724 | 724 | 716 | 716 | -0.14% | 1,900 | 22億5540万 | -3.37% | 13.83 | 1.19 |
| 02/24 | 705 | 717 | 704 | 717 | +0.42% | 1,400 | 22億5855万 | -3.5% | 13.85 | 1.19 |
| 02/23 | 720 | 722 | 711 | 714 | -0.42% | 1,400 | 22億4910万 | -4.16% | 13.79 | 1.19 |
| 02/22 | 715 | 718 | 714 | 717 | +0.28% | 2,400 | 22億5855万 | -4.14% | 13.85 | 1.19 |
| 02/19 | 697 | 718 | 695 | 715 | +2.14% | 3,500 | 22億5225万 | -4.79% | 13.81 | 1.19 |
| 02/18 | 691 | 700 | 691 | 700 | +1.6% | 1,200 | 22億500万 | -7.16% | 13.52 | 1.16 |
| 02/17 | 700 | 700 | 689 | 689 | -1.01% | 1,500 | 21億7035万 | -9.1% | 13.31 | 1.14 |
| 02/16 | 696 | 699 | 690 | 696 | +0.87% | 2,800 | 21億9240万 | -8.66% | 13.45 | 1.16 |
| 02/15 | 682 | 700 | 677 | 690 | +2.99% | 6,600 | 21億7350万 | -9.92% | 13.33 | 1.15 |
| 02/12 | 677 | 687 | 660 | 670 | -3.74% | 15,000 | 21億1050万 | -12.99% | 12.94 | 1.11 |
| 02/10 | 702 | 729 | 678 | 696 | -4.92% | 25,100 | 21億9240万 | -10.19% | 13.45 | 1.16 |
| 02/09 | 733 | 749 | 731 | 732 | -5.67% | 25,800 | 23億580万 | -6.03% | 14.14 | 1.22 |
| 02/08 | 770 | 776 | 765 | 776 | +0.39% | 1,100 | 24億4440万 | -0.77% | 14.99 | 1.29 |
| 02/05 | 772 | 776 | 769 | 773 | +0.39% | 1,100 | 24億3495万 | -1.28% | 14.93 | 1.28 |
| 02/04 | 768 | 778 | 768 | 770 | -1.53% | 400 | 24億2550万 | -1.79% | 14.88 | 1.28 |
| 02/03 | 776 | 782 | 761 | 782 | +0.51% | 6,300 | 24億6330万 | -0.38% | 15.11 | 1.3 |
| 02/02 | 784 | 784 | 776 | 778 | -0.89% | 2,300 | 24億5070万 | -1.02% | 15.03 | 1.29 |
| 02/01 | 789 | 789 | 781 | 785 | -0.38% | 1,500 | 24億7275万 | -0.25% | 15.17 | 1.3 |
| 01/29 | 784 | 788 | 783 | 788 | 0% | 3,700 | 24億8220万 | +0.13% | 15.22 | 1.31 |
| 01/28 | 782 | 788 | 782 | 788 | +1.16% | 2,100 | 24億8220万 | +0.13% | 15.22 | 1.31 |
| 01/27 | 773 | 779 | 770 | 779 | +2.23% | 2,400 | 24億5385万 | -1.14% | 15.05 | 1.29 |
| 01/26 | 768 | 770 | 762 | 762 | -0.78% | 2,600 | 24億30万 | -3.42% | 14.72 | 1.27 |
| 01/25 | 771 | 773 | 768 | 768 | +0.39% | 2,900 | 24億1920万 | -2.78% | 14.84 | 1.28 |
| 01/22 | 752 | 765 | 750 | 765 | +1.86% | 3,100 | 24億975万 | -3.41% | 14.78 | 1.27 |
| 01/21 | 760 | 770 | 750 | 751 | -2.47% | 9,400 | 23億6565万 | -5.3% | 14.51 | 1.25 |
| 01/20 | 780 | 780 | 770 | 770 | -1.28% | 5,100 | 24億2550万 | -3.14% | 14.88 | 1.28 |
| 01/19 | 781 | 791 | 780 | 780 | -1.14% | 2,500 | 24億5700万 | -2.01% | 15.07 | 1.3 |
| 01/18 | 772 | 789 | 770 | 789 | -0.13% | 4,100 | 24億8535万 | -0.88% | 15.24 | 1.31 |
| 01/15 | 792 | 792 | 786 | 790 | +0.38% | 1,200 | 24億8850万 | -0.88% | 15.26 | 1.31 |
| 01/14 | 795 | 795 | 786 | 787 | -1.01% | 5,800 | 24億7905万 | -1.25% | 15.2 | 1.31 |
| 01/13 | 785 | 796 | 785 | 795 | +1.66% | 4,000 | 25億425万 | -0.25% | 15.36 | 1.32 |
| 01/12 | 799 | 799 | 782 | 782 | -1.76% | 16,000 | 24億6330万 | -1.88% | 15.11 | 1.3 |
| 01/08 | 795 | 801 | 793 | 796 | -0.13% | 4,900 | 25億740万 | -0.13% | 15.38 | 1.32 |
| 01/07 | 795 | 801 | 795 | 797 | -0.5% | 5,400 | 25億1055万 | 0% | 15.4 | 1.32 |
| 01/06 | 804 | 805 | 796 | 801 | +0.13% | 4,100 | 25億2315万 | +0.5% | 15.47 | 1.33 |
| 01/05 | 797 | 802 | 797 | 800 | +0.25% | 3,000 | 25億2000万 | +0.38% | 15.46 | 1.33 |
| 01/04 | 806 | 806 | 798 | 798 | -0.87% | 15,500 | 25億1370万 | +0.13% | 15.42 | 1.33 |
| 2015 |
| 12/30 | 799 | 806 | 798 | 805 | +0.75% | 7,200 | 25億3575万 | +1% | 15.55 | 1.34 |
| 12/29 | 797 | 800 | 796 | 799 | -0.13% | 3,500 | 25億1685万 | +0.38% | 15.44 | 1.33 |
| 12/28 | 796 | 802 | 796 | 800 | +0.76% | 7,000 | 25億2000万 | +0.5% | 15.46 | 1.33 |
| 12/25 | 794 | 798 | 793 | 794 | -0.13% | 9,300 | 25億110万 | -0.25% | 15.34 | 1.32 |
| 12/24 | 800 | 800 | 795 | 795 | -0.5% | 4,700 | 25億425万 | -0.25% | 15.36 | 1.32 |
| 12/22 | 799 | 799 | 792 | 799 | +0.25% | 5,100 | 25億1685万 | +0.13% | 15.44 | 1.33 |
| 12/21 | 797 | 799 | 794 | 797 | 0% | 6,500 | 25億1055万 | -0.13% | 15.4 | 1.32 |
| 12/18 | 801 | 804 | 797 | 797 | -0.75% | 13,300 | 25億1055万 | -0.13% | 15.4 | 1.32 |
| 12/17 | 802 | 805 | 801 | 803 | +0.5% | 6,100 | 25億2945万 | +0.5% | 15.51 | 1.33 |
| 12/16 | 802 | 810 | 798 | 799 | -0.37% | 8,900 | 25億1685万 | -0.13% | 15.44 | 1.33 |
| 12/15 | 796 | 802 | 795 | 802 | +0.88% | 21,400 | 25億2630万 | +0.12% | 15.49 | 1.33 |
| 12/14 | 795 | 797 | 789 | 795 | 0% | 22,400 | 25億425万 | -0.87% | 15.36 | 1.32 |
| 12/11 | 796 | 797 | 794 | 795 | -0.25% | 7,400 | 25億425万 | -0.87% | 15.36 | 1.32 |
| 12/10 | 795 | 797 | 793 | 797 | +0.25% | 7,300 | 25億1055万 | -0.75% | 15.4 | 1.32 |
| 12/09 | 795 | 796 | 793 | 795 | 0% | 3,500 | 25億425万 | -1% | 15.36 | 1.32 |
| 12/08 | 797 | 798 | 794 | 795 | -0.25% | 3,700 | 25億425万 | -1% | 15.36 | 1.32 |
| 12/07 | 800 | 800 | 795 | 797 | +0.38% | 7,700 | 25億1055万 | -0.75% | 15.4 | 1.32 |
| 12/04 | 792 | 795 | 791 | 794 | +0.13% | 5,900 | 25億110万 | -1.12% | 15.34 | 1.32 |
| 12/03 | 793 | 794 | 792 | 793 | -0.13% | 4,600 | 24億9795万 | -1.25% | 15.32 | 1.32 |
| 12/02 | 796 | 796 | 793 | 794 | 0% | 9,500 | 25億110万 | -1.12% | 15.34 | 1.32 |
| 12/01 | 793 | 796 | 793 | 794 | -0.38% | 5,200 | 25億110万 | -1.12% | 15.34 | 1.32 |
| 11/30 | 797 | 799 | 792 | 797 | +0.13% | 16,800 | 25億1055万 | -0.75% | 15.4 | 1.32 |
| 11/27 | 796 | 797 | 794 | 796 | 0% | 6,700 | 25億740万 | -0.87% | 15.38 | 1.32 |
| 11/26 | 793 | 796 | 793 | 796 | +0.51% | 4,300 | 25億740万 | -0.87% | 15.38 | 1.32 |
| 11/25 | 793 | 794 | 791 | 792 | +0.13% | 11,200 | 24億9480万 | -1.25% | 15.3 | 1.32 |
| 11/24 | 794 | 796 | 789 | 791 | -0.38% | 29,000 | 24億9165万 | -1.37% | 15.28 | 1.31 |
| 11/20 | 795 | 799 | 794 | 794 | -1.73% | 98,400 | 25億110万 | -1% | 15.34 | 1.32 |
| 11/19 | 815 | 815 | 804 | 808 | -0.62% | 8,700 | 25億4520万 | +0.87% | 15.61 | 1.34 |
| 11/18 | 808 | 817 | 805 | 813 | +0.37% | 4,200 | 25億6095万 | +1.75% | 15.71 | 1.35 |
| 11/17 | 810 | 810 | 804 | 810 | 0% | 2,200 | 25億5150万 | +1.5% | 15.65 | 1.35 |
| 11/16 | 800 | 810 | 798 | 810 | +0.62% | 6,400 | 25億5150万 | +1.76% | 15.65 | 1.35 |
| 11/13 | 806 | 810 | 798 | 805 | -1.95% | 13,400 | 25億3575万 | +1.26% | 15.55 | 1.34 |
| 11/12 | 813 | 821 | 810 | 821 | +0.98% | 4,700 | 25億8615万 | +3.53% | 15.86 | 1.36 |
| 11/11 | 821 | 821 | 806 | 813 | -0.97% | 7,500 | 25億6095万 | +2.78% | 15.71 | 1.35 |
| 11/10 | 820 | 832 | 815 | 821 | -1.32% | 29,500 | 25億8615万 | +3.92% | 15.86 | 1.36 |
| 11/09 | 820 | 832 | 820 | 832 | +3.61% | 26,000 | 26億2080万 | +5.72% | 16.07 | 1.38 |
| 11/06 | 807 | 808 | 801 | 803 | -0.74% | 7,400 | 25億2945万 | +2.42% | 15.51 | 1.33 |
| 11/05 | 814 | 814 | 802 | 809 | -0.12% | 7,700 | 25億4835万 | +3.45% | 15.63 | 1.34 |
| 11/04 | 803 | 813 | 798 | 810 | +1.38% | 17,200 | 25億5150万 | +3.85% | 15.65 | 1.35 |
