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 | 899 | 903 | 884 | 888 | -1.22% | 162,000 | 543億6761万 | -1.22% | 7.63 | 0.59 |
| 03/30 | 906 | 910 | 897 | 899 | -0.77% | 209,800 | 550億4109万 | -0.22% | 7.73 | 0.6 |
| 03/29 | 906 | 912 | 887 | 906 | +0.11% | 245,000 | 554億6966万 | +0.44% | 7.79 | 0.6 |
| 03/28 | 892 | 906 | 879 | 905 | +2.61% | 282,200 | 554億844万 | +0.11% | 7.78 | 0.6 |
| 03/25 | 921 | 925 | 882 | 882 | -4.34% | 213,700 | 540億27万 | -2.65% | 7.58 | 0.59 |
| 03/24 | 892 | 926 | 891 | 922 | +3.36% | 365,300 | 564億4926万 | +1.43% | 7.93 | 0.61 |
| 03/23 | 900 | 902 | 882 | 892 | -0.67% | 259,600 | 546億1251万 | -2.09% | 7.67 | 0.59 |
| 03/22 | 879 | 900 | 874 | 898 | +2.75% | 468,300 | 549億7986万 | -1.64% | 7.72 | 0.6 |
| 03/18 | 874 | 874 | 858 | 874 | +0.11% | 228,800 | 535億1047万 | -4.59% | 7.51 | 0.58 |
| 03/17 | 875 | 879 | 867 | 873 | -0.11% | 205,900 | 534億4924万 | -4.9% | 7.5 | 0.58 |
| 03/16 | 858 | 877 | 858 | 874 | +0.46% | 1,523,200 | 535億1047万 | -5% | 7.51 | 0.58 |
| 03/15 | 867 | 872 | 862 | 870 | +0.58% | 364,200 | 532億6557万 | -5.74% | 7.48 | 0.58 |
| 03/14 | 880 | 882 | 863 | 865 | -2.04% | 292,700 | 529億5944万 | -6.59% | 7.44 | 0.58 |
| 03/11 | 879 | 891 | 877 | 883 | +0.57% | 314,900 | 540億6149万 | -4.75% | 7.59 | 0.59 |
| 03/10 | 878 | 888 | 874 | 878 | +0.34% | 423,700 | 537億5537万 | -5.29% | 7.55 | 0.58 |
| 03/09 | 878 | 882 | 872 | 875 | -1.69% | 631,000 | 535億7169万 | -5.81% | 7.52 | 0.58 |
| 03/08 | 918 | 918 | 876 | 890 | -2.31% | 536,700 | 544億9006万 | -4.3% | 7.65 | 0.59 |
| 03/07 | 896 | 926 | 894 | 911 | +2.71% | 248,700 | 557億7578万 | -2.15% | 7.83 | 0.61 |
| 03/04 | 870 | 890 | 869 | 887 | +0.8% | 178,800 | 543億639万 | -4.73% | 7.62 | 0.59 |
| 03/03 | 890 | 892 | 873 | 880 | -1.79% | 198,100 | 538億7782万 | -5.48% | 7.56 | 0.59 |
| 03/02 | 891 | 902 | 885 | 896 | +1.47% | 256,100 | 548億5741万 | -3.76% | 7.7 | 0.6 |
| 03/01 | 899 | 914 | 880 | 883 | -12.57% | 610,300 | 540億6149万 | -5.05% | 7.59 | 0.59 |
| 02/29 | 990 | 1,024 | 987 | 1,010 | +3.91% | 266,900 | 618億3704万 | +8.6% | 8.68 | 0.67 |
| 02/26 | 960 | 975 | 957 | 972 | +1.57% | 65,300 | 595億1050万 | +5.19% | 8.36 | 0.65 |
| 02/25 | 951 | 959 | 943 | 957 | +1.38% | 39,500 | 585億9212万 | +4.02% | 8.23 | 0.64 |
| 02/24 | 930 | 960 | 930 | 944 | +1.51% | 46,500 | 577億9620万 | +2.94% | 8.11 | 0.63 |
| 02/23 | 963 | 963 | 928 | 930 | -2.82% | 46,700 | 569億3906万 | +1.53% | 7.99 | 0.62 |
| 02/22 | 948 | 964 | 941 | 957 | +0.42% | 33,600 | 585億9212万 | +4.59% | 8.23 | 0.64 |
| 02/19 | 951 | 964 | 944 | 953 | -0.52% | 42,300 | 583億4723万 | +4.38% | 8.19 | 0.63 |
| 02/18 | 970 | 970 | 940 | 958 | +0.31% | 56,800 | 586億5335万 | +5.16% | 8.24 | 0.64 |
| 02/17 | 956 | 978 | 943 | 955 | -0.21% | 49,200 | 584億6968万 | +4.83% | 8.21 | 0.63 |
| 02/16 | 964 | 972 | 947 | 957 | 0% | 53,200 | 585億9212万 | +5.16% | 8.23 | 0.64 |
| 02/15 | 951 | 973 | 948 | 957 | +3.46% | 67,100 | 585億9212万 | +5.16% | 8.23 | 0.64 |
| 02/12 | 930 | 949 | 908 | 925 | -2.12% | 92,400 | 566億3293万 | +1.65% | 7.95 | 0.62 |
| 02/10 | 972 | 980 | 930 | 945 | +1.94% | 206,800 | 578億5743万 | +3.62% | 8.12 | 0.63 |
| 02/09 | 904 | 929 | 904 | 927 | -1.8% | 40,200 | 567億5538万 | +1.53% | 7.97 | 0.62 |
| 02/08 | 895 | 954 | 895 | 944 | +4.08% | 64,200 | 577億9620万 | +3.28% | 8.11 | 0.63 |
| 02/05 | 874 | 920 | 866 | 907 | +2.02% | 43,600 | 555億3088万 | -0.87% | 7.8 | 0.6 |
| 02/04 | 898 | 909 | 885 | 889 | -2.2% | 23,300 | 544億2884万 | -3.16% | 7.64 | 0.59 |
| 02/03 | 896 | 915 | 894 | 909 | -0.22% | 53,500 | 556億5333万 | -1.3% | 7.81 | 0.6 |
| 02/02 | 913 | 915 | 902 | 911 | 0% | 42,000 | 557億7578万 | -1.3% | 7.83 | 0.61 |
| 02/01 | 906 | 914 | 900 | 911 | +0.55% | 33,100 | 557億7578万 | -1.51% | 7.83 | 0.61 |
| 01/29 | 911 | 915 | 878 | 906 | +0.89% | 41,400 | 554億6966万 | -2.27% | 7.79 | 0.6 |
| 01/28 | 886 | 902 | 882 | 898 | +1.58% | 48,000 | 549億7986万 | -3.44% | 7.72 | 0.6 |
| 01/27 | 882 | 886 | 871 | 884 | +1.84% | 35,600 | 541億2271万 | -5.25% | 7.6 | 0.59 |
| 01/26 | 880 | 880 | 865 | 868 | -1.25% | 54,600 | 531億4312万 | -7.36% | 7.46 | 0.58 |
| 01/25 | 881 | 882 | 870 | 879 | +1.38% | 36,300 | 538億1659万 | -6.59% | 7.56 | 0.58 |
| 01/22 | 883 | 883 | 861 | 867 | +0.81% | 78,800 | 530億8189万 | -8.25% | 7.45 | 0.58 |
| 01/21 | 891 | 899 | 857 | 860 | -3.7% | 63,200 | 526億5332万 | -9.38% | 7.39 | 0.57 |
| 01/20 | 902 | 910 | 892 | 893 | -1.22% | 32,300 | 546億7374万 | -6.39% | 7.68 | 0.59 |
| 01/19 | 900 | 913 | 900 | 904 | 0% | 31,800 | 553億4721万 | -5.54% | 7.77 | 0.6 |
| 01/18 | 888 | 907 | 887 | 904 | -0.22% | 33,000 | 553億4721万 | -5.74% | 7.77 | 0.6 |
| 01/15 | 924 | 928 | 900 | 906 | -1.63% | 56,700 | 554億6966万 | -5.82% | 7.79 | 0.6 |
| 01/14 | 929 | 934 | 904 | 921 | -1.92% | 81,100 | 563億8803万 | -4.46% | 7.92 | 0.61 |
| 01/13 | 939 | 951 | 932 | 939 | -0.21% | 45,200 | 574億9008万 | -2.8% | 8.07 | 0.62 |
| 01/12 | 939 | 952 | 939 | 941 | -1.88% | 44,900 | 576億1253万 | -2.89% | 8.09 | 0.63 |
| 01/08 | 954 | 963 | 951 | 959 | -0.31% | 35,700 | 587億1457万 | -1.24% | 8.24 | 0.64 |
| 01/07 | 960 | 967 | 946 | 962 | +0.21% | 34,100 | 588億9825万 | -1.03% | 8.27 | 0.64 |
| 01/06 | 970 | 982 | 945 | 960 | -0.41% | 44,600 | 587億7580万 | -1.44% | 8.25 | 0.64 |
| 01/05 | 962 | 968 | 950 | 964 | +1.15% | 25,400 | 590億2070万 | -1.13% | 8.29 | 0.64 |
| 01/04 | 972 | 983 | 949 | 953 | -3.44% | 44,400 | 583億4723万 | -2.26% | 8.19 | 0.63 |
| 2015 |
| 12/30 | 978 | 988 | 971 | 987 | +1.86% | 26,000 | 604億2887万 | +1.23% | 8.42 | 0.65 |
| 12/29 | 966 | 976 | 958 | 969 | +0.21% | 25,100 | 593億2682万 | -0.51% | 8.26 | 0.64 |
| 12/28 | 970 | 973 | 956 | 967 | +0.94% | 24,400 | 592億437万 | -0.62% | 8.25 | 0.64 |
| 12/25 | 972 | 972 | 952 | 958 | -1.24% | 44,700 | 586億5335万 | -1.44% | 8.17 | 0.63 |
| 12/24 | 976 | 980 | 961 | 970 | +0.31% | 35,000 | 593億8805万 | -0.21% | 8.27 | 0.64 |
| 12/22 | 958 | 975 | 957 | 967 | +0.42% | 95,500 | 592億437万 | -0.41% | 8.25 | 0.64 |
| 12/21 | 969 | 969 | 956 | 963 | -1.13% | 38,000 | 589億5947万 | -0.72% | 8.21 | 0.64 |
| 12/18 | 990 | 1,006 | 974 | 974 | -1.62% | 69,600 | 596億3295万 | +0.41% | 8.31 | 0.64 |
| 12/17 | 984 | 1,000 | 978 | 990 | +1.96% | 72,300 | 606億1254万 | +2.17% | 8.44 | 0.65 |
| 12/16 | 988 | 989 | 962 | 971 | +0.62% | 47,200 | 594億4927万 | +0.41% | 8.28 | 0.64 |
| 12/15 | 986 | 990 | 963 | 965 | -2.53% | 31,300 | 590億8192万 | 0% | 8.23 | 0.64 |
| 12/14 | 954 | 991 | 950 | 990 | +1.54% | 54,200 | 606億1254万 | +2.7% | 8.44 | 0.65 |
| 12/11 | 960 | 979 | 960 | 975 | +1.04% | 88,600 | 596億9417万 | +1.46% | 8.32 | 0.64 |
| 12/10 | 960 | 973 | 960 | 965 | +0.52% | 50,400 | 590億8192万 | +0.73% | 8.23 | 0.64 |
| 12/09 | 968 | 974 | 956 | 960 | -0.83% | 149,700 | 587億7580万 | +0.42% | 8.19 | 0.63 |
| 12/08 | 973 | 986 | 964 | 968 | -0.51% | 76,500 | 592億6560万 | +1.47% | 8.26 | 0.64 |
| 12/07 | 967 | 989 | 967 | 973 | +0.31% | 44,200 | 595億7172万 | +2.42% | 8.3 | 0.64 |
| 12/04 | 970 | 983 | 950 | 970 | -2.61% | 72,700 | 593億8805万 | +2.54% | 8.27 | 0.64 |
| 12/03 | 995 | 1,000 | 990 | 996 | 0% | 79,900 | 609億7989万 | +5.73% | 8.49 | 0.66 |
| 12/02 | 1,003 | 1,013 | 990 | 996 | +0.3% | 139,900 | 609億7989万 | +6.3% | 8.49 | 0.66 |
| 12/01 | 1,000 | 1,006 | 980 | 993 | -0.6% | 134,600 | 607億9622万 | +6.66% | 8.47 | 0.66 |
| 11/30 | 984 | 1,000 | 984 | 999 | +1.83% | 117,500 | 611億6357万 | +7.88% | 8.52 | 0.66 |
| 11/27 | 961 | 998 | 961 | 981 | +1.03% | 83,600 | 600億6152万 | +6.63% | 8.37 | 0.65 |
| 11/26 | 967 | 977 | 965 | 971 | +0.83% | 67,700 | 594億4927万 | +6.24% | 8.28 | 0.64 |
| 11/25 | 949 | 968 | 949 | 963 | +0.63% | 94,800 | 589億5947万 | +5.94% | 8.21 | 0.64 |
| 11/24 | 943 | 957 | 943 | 957 | +1.48% | 50,500 | 585億9212万 | +5.98% | 8.16 | 0.63 |
| 11/20 | 946 | 954 | 939 | 943 | -0.84% | 37,600 | 577億3498万 | +5.01% | 8.04 | 0.62 |
| 11/19 | 957 | 961 | 947 | 951 | -0.31% | 40,700 | 582億2478万 | +6.49% | 8.11 | 0.63 |
| 11/18 | 955 | 962 | 950 | 954 | +0.53% | 39,700 | 584億845万 | +7.55% | 8.14 | 0.63 |
| 11/17 | 938 | 953 | 936 | 949 | +1.06% | 63,500 | 581億233万 | +7.6% | 8.09 | 0.63 |
| 11/16 | 934 | 944 | 934 | 939 | -1.16% | 25,500 | 574億9008万 | +6.95% | 8.01 | 0.62 |
| 11/13 | 944 | 950 | 943 | 950 | +0.53% | 55,700 | 581億6355万 | +8.7% | 8.1 | 0.63 |
| 11/12 | 944 | 950 | 938 | 945 | -0.21% | 80,900 | 578億5743万 | +8.75% | 8.06 | 0.62 |
| 11/11 | 930 | 950 | 928 | 947 | +1.18% | 74,600 | 579億7988万 | +9.61% | 8.08 | 0.62 |
| 11/10 | 927 | 939 | 921 | 936 | +0.54% | 86,300 | 573億640万 | +8.96% | 7.98 | 0.62 |
| 11/09 | 920 | 931 | 913 | 931 | +1.09% | 91,400 | 570億28万 | +9.02% | 7.94 | 0.61 |
| 11/06 | 905 | 923 | 902 | 921 | +3.48% | 98,700 | 563億8803万 | +8.48% | 7.85 | 0.61 |
| 11/05 | 904 | 916 | 882 | 890 | -2.63% | 74,000 | 544億9006万 | +5.45% | 7.59 | 0.59 |
| 11/04 | 916 | 919 | 912 | 914 | +1.11% | 52,600 | 559億5946万 | +8.68% | 7.8 | 0.6 |
