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 |
|---|
| 2020 | 10/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 699 | 703 | 677 | 679 | -2.86% | 77,600 | 133億8205万 | -2.65% | 10.59 | 1.22 |
| 03/30 | 695 | 710 | 690 | 699 | +0.22% | 55,600 | 137億7651万 | +0.5% | 10.9 | 1.26 |
| 03/29 | 688 | 705 | 688 | 697 | -0.43% | 47,000 | 137億4693万 | +0.58% | 10.88 | 1.26 |
| 03/28 | 704 | 710 | 693 | 700 | -0.21% | 51,600 | 138億610万 | +1.16% | 10.92 | 1.26 |
| 03/25 | 706 | 706 | 690 | 702 | -0.57% | 67,400 | 138億3568万 | +1.52% | 10.95 | 1.27 |
| 03/24 | 706 | 715 | 698 | 706 | -0.35% | 39,000 | 139億1457万 | +2.39% | 11.01 | 1.27 |
| 03/23 | 708 | 713 | 702 | 708 | -0.07% | 29,400 | 139億6388万 | +2.91% | 11.05 | 1.28 |
| 03/22 | 714 | 714 | 701 | 709 | +0.85% | 29,200 | 139億7374万 | +3.28% | 11.06 | 1.28 |
| 03/18 | 707 | 709 | 680 | 703 | -1.61% | 52,200 | 138億5540万 | +2.55% | 10.96 | 1.27 |
| 03/17 | 721 | 722 | 710 | 714 | 0% | 30,200 | 140億8222万 | +4.85% | 11.14 | 1.29 |
| 03/16 | 703 | 725 | 703 | 714 | +0.99% | 46,000 | 140億8222万 | +5% | 11.14 | 1.29 |
| 03/15 | 707 | 710 | 702 | 707 | -0.28% | 41,200 | 139億4416万 | +3.97% | 11.03 | 1.28 |
| 03/14 | 706 | 709 | 699 | 709 | +1.5% | 54,000 | 139億8360万 | +3.96% | 11.07 | 1.28 |
| 03/11 | 705 | 705 | 677 | 699 | -0.71% | 108,400 | 137億7651万 | +2.27% | 10.9 | 1.26 |
| 03/10 | 683 | 704 | 679 | 704 | +4.38% | 63,800 | 138億7513万 | +2.7% | 10.98 | 1.27 |
| 03/09 | 669 | 679 | 655 | 674 | -1.39% | 64,000 | 132億9330万 | -1.89% | 10.52 | 1.22 |
| 03/08 | 688 | 688 | 677 | 684 | -0.87% | 61,800 | 134億8067万 | -1.23% | 10.67 | 1.23 |
| 03/07 | 692 | 693 | 678 | 690 | +1.7% | 47,200 | 135億9900万 | -0.93% | 10.76 | 1.24 |
| 03/04 | 693 | 693 | 672 | 678 | -2.8% | 116,800 | 133億7219万 | -3.14% | 10.58 | 1.22 |
| 03/03 | 710 | 711 | 690 | 698 | -1.62% | 77,600 | 137億5679万 | -0.78% | 10.89 | 1.26 |
| 03/02 | 710 | 713 | 707 | 709 | +1.43% | 45,400 | 139億8360万 | +0.57% | 11.07 | 1.28 |
| 03/01 | 686 | 704 | 686 | 699 | +1.9% | 56,200 | 137億8637万 | -0.85% | 10.91 | 1.26 |
| 02/29 | 687 | 708 | 681 | 686 | +0.96% | 73,400 | 135億2997万 | -2.83% | 10.71 | 1.24 |
| 02/26 | 695 | 706 | 675 | 680 | +0.22% | 122,400 | 134億177万 | -3.89% | 10.6 | 1.23 |
| 02/25 | 630 | 684 | 630 | 678 | +6.94% | 138,000 | 133億7219万 | -4.1% | 10.58 | 1.22 |
| 02/24 | 641 | 653 | 633 | 634 | -3.28% | 118,000 | 125億438万 | -10.58% | 9.89 | 1.14 |
| 02/23 | 665 | 669 | 646 | 656 | -1.06% | 81,600 | 129億2842万 | -8.32% | 10.23 | 1.18 |
| 02/22 | 665 | 675 | 660 | 663 | -1.05% | 56,600 | 130億6648万 | -7.73% | 10.34 | 1.19 |
| 02/19 | 656 | 673 | 656 | 670 | +0.75% | 51,800 | 132億454万 | -7.14% | 10.45 | 1.21 |
| 02/18 | 678 | 685 | 661 | 665 | +0.3% | 78,200 | 131億593万 | -7.96% | 10.37 | 1.2 |
| 02/17 | 679 | 696 | 653 | 663 | -2.29% | 101,400 | 130億6648万 | -8.62% | 10.34 | 1.19 |
| 02/16 | 675 | 702 | 664 | 678 | +1.65% | 139,200 | 133億7219万 | -6.74% | 10.58 | 1.22 |
| 02/15 | 674 | 675 | 644 | 667 | +7.06% | 202,600 | 131億5524万 | -8.5% | 10.41 | 1.2 |
| 02/12 | 606 | 650 | 603 | 623 | -8.52% | 314,200 | 122億8742万 | -14.77% | 9.72 | 1.12 |
| 02/10 | 729 | 733 | 664 | 681 | -4.82% | 201,200 | 134億3136万 | -7.35% | 10.63 | 1.23 |
| 02/09 | 710 | 734 | 702 | 716 | -4.34% | 119,800 | 141億1180万 | -2.92% | 11.17 | 1.29 |
| 02/08 | 725 | 758 | 717 | 748 | +1.84% | 161,600 | 147億5280万 | +1.36% | 11.67 | 1.35 |
| 02/05 | 736 | 743 | 715 | 735 | -1.48% | 170,600 | 144億8654万 | -0.07% | 11.46 | 1.32 |
| 02/04 | 765 | 768 | 738 | 746 | -3.06% | 208,000 | 147億349万 | +1.71% | 11.64 | 1.34 |
| 02/03 | 784 | 784 | 755 | 769 | -3.45% | 157,600 | 151億6698万 | +5.34% | 12 | 1.39 |
| 02/02 | 787 | 808 | 785 | 797 | +0.95% | 207,000 | 157億936万 | +9.86% | 12.43 | 1.44 |
| 02/01 | 799 | 800 | 780 | 789 | +1.28% | 272,400 | 155億6144万 | +9.89% | 12.31 | 1.42 |
| 01/29 | 756 | 791 | 745 | 779 | +3.52% | 551,600 | 153億6421万 | +9.26% | 12.16 | 1.41 |
| 01/28 | 743 | 770 | 742 | 753 | +2.03% | 998,600 | 148億4155万 | +6.29% | 11.74 | 1.36 |
| 01/27 | 735 | 759 | 728 | 738 | +3.36% | 345,200 | 145億4571万 | +4.76% | 11.51 | 1.33 |
| 01/26 | 714 | 734 | 709 | 714 | -0.7% | 191,600 | 140億7236万 | +1.64% | 11.14 | 1.29 |
| 01/25 | 729 | 740 | 711 | 719 | -0.42% | 225,200 | 141億7097万 | +2.64% | 11.21 | 1.3 |
| 01/22 | 700 | 727 | 692 | 722 | +6.81% | 246,400 | 142億3014万 | +3.52% | 11.26 | 1.3 |
| 01/21 | 717 | 750 | 673 | 676 | -7.53% | 443,800 | 133億2288万 | -2.67% | 10.54 | 1.22 |
| 01/20 | 797 | 804 | 715 | 731 | -6.05% | 576,400 | 144億765万 | +5.26% | 11.4 | 1.32 |
| 01/19 | 750 | 785 | 741 | 778 | +3.81% | 467,000 | 153億3463万 | +12.36% | 12.13 | 1.4 |
| 01/18 | 706 | 770 | 703 | 749 | +3.96% | 393,800 | 147億7252万 | +8.87% | 11.69 | 1.35 |
| 01/15 | 716 | 738 | 714 | 721 | +1.48% | 145,600 | 142億1042万 | +5.18% | 11.24 | 1.3 |
| 01/14 | 708 | 713 | 691 | 710 | -3.14% | 104,000 | 140億333万 | +3.65% | 11.08 | 1.28 |
| 01/13 | 705 | 743 | 705 | 733 | +5.09% | 153,600 | 144億5695万 | +6.85% | 11.44 | 1.32 |
| 01/12 | 723 | 731 | 693 | 698 | -6.12% | 305,800 | 137億5679万 | +1.82% | 10.89 | 1.26 |
| 01/08 | 719 | 750 | 708 | 743 | +3.34% | 241,200 | 146億5418万 | +8.63% | 11.6 | 1.34 |
| 01/07 | 719 | 725 | 700 | 719 | +0.14% | 207,800 | 141億8083万 | +5.74% | 11.22 | 1.3 |
| 01/06 | 735 | 735 | 704 | 718 | -1.78% | 139,000 | 141億6111万 | +6.06% | 11.21 | 1.29 |
| 01/05 | 725 | 735 | 715 | 731 | -1.22% | 294,600 | 144億1751万 | +8.62% | 11.41 | 1.32 |
| 01/04 | 695 | 740 | 687 | 740 | +8.42% | 501,200 | 145億9502万 | +10.61% | 11.55 | 1.33 |
| 2015 |
| 12/30 | 679 | 689 | 675 | 683 | +1.11% | 150,800 | 134億6094万 | +2.63% | 10.65 | 1.23 |
| 12/29 | 675 | 678 | 665 | 675 | +2.27% | 152,000 | 133億1302万 | +1.96% | 10.53 | 1.22 |
| 12/28 | 661 | 663 | 655 | 660 | +2.17% | 94,000 | 130億1718万 | +0.15% | 10.3 | 1.19 |
| 12/25 | 625 | 660 | 623 | 646 | +3.44% | 203,600 | 127億4105万 | -1.52% | 10.08 | 1.17 |
| 12/24 | 654 | 657 | 620 | 625 | -5.24% | 232,800 | 123億1701万 | -4.22% | 9.75 | 1.13 |
| 12/22 | 669 | 671 | 650 | 659 | -1.42% | 153,000 | 129億9745万 | +1.54% | 10.29 | 1.19 |
| 12/21 | 659 | 683 | 659 | 669 | +1.44% | 431,800 | 131億8482万 | +3.8% | 10.43 | 1.21 |
| 12/18 | 660 | 682 | 653 | 659 | -4.42% | 234,800 | 129億9745万 | +2.97% | 10.29 | 1.19 |
| 12/17 | 674 | 693 | 668 | 690 | +4.71% | 300,200 | 135億9900万 | +8.41% | 10.76 | 1.24 |
| 12/16 | 655 | 661 | 642 | 659 | +4.03% | 99,200 | 129億8759万 | +4.52% | 10.28 | 1.19 |
| 12/15 | 656 | 663 | 628 | 633 | -3.43% | 239,800 | 124億8465万 | +1.12% | 9.88 | 1.14 |
| 12/14 | 645 | 669 | 639 | 656 | -2.82% | 140,400 | 129億2842万 | +5.22% | 10.23 | 1.18 |
| 12/11 | 694 | 695 | 654 | 675 | -1.82% | 145,000 | 133億316万 | +9.14% | 10.53 | 1.22 |
| 12/10 | 651 | 689 | 651 | 687 | +2.61% | 197,600 | 135億4970万 | +12.07% | 10.72 | 1.24 |
| 12/09 | 666 | 678 | 612 | 670 | -1.62% | 592,000 | 132億454万 | +10.3% | 10.45 | 1.21 |
| 12/08 | 707 | 709 | 671 | 681 | -4.15% | 342,000 | 134億2150万 | +12.85% | 10.62 | 1.23 |
| 12/07 | 734 | 768 | 705 | 710 | -4.63% | 425,800 | 140億333万 | +18.93% | 11.08 | 1.28 |
| 12/04 | 695 | 748 | 680 | 745 | +6.36% | 391,000 | 146億8377万 | +26.19% | 11.62 | 1.34 |
| 12/03 | 683 | 702 | 681 | 700 | +3.32% | 209,600 | 138億610万 | +20.27% | 10.92 | 1.26 |
| 12/02 | 650 | 679 | 650 | 678 | +4.31% | 259,200 | 133億6233万 | +17.42% | 10.57 | 1.22 |
| 12/01 | 635 | 650 | 630 | 650 | +2.28% | 152,400 | 128億1008万 | +13.35% | 10.14 | 1.17 |
| 11/30 | 628 | 638 | 625 | 635 | +2.01% | 125,200 | 125億2410万 | +11.6% | 9.91 | 1.15 |
| 11/27 | 618 | 637 | 602 | 623 | +0.81% | 123,800 | 122億7756万 | +9.98% | 9.72 | 1.12 |
| 11/26 | 645 | 645 | 615 | 618 | -3.52% | 166,600 | 121億7895万 | +9.88% | 9.64 | 1.11 |
| 11/25 | 618 | 643 | 613 | 640 | +3.56% | 186,600 | 126億2272万 | +14.49% | 9.99 | 1.15 |
| 11/24 | 613 | 623 | 611 | 618 | +2.57% | 141,800 | 121億8881万 | +11.55% | 9.65 | 1.11 |
| 11/20 | 587 | 605 | 582 | 603 | +4.6% | 187,200 | 118億8310万 | +9.74% | 9.4 | 1.09 |
| 11/19 | 564 | 576 | 554 | 576 | +4.07% | 101,600 | 113億6044万 | +5.88% | 8.99 | 1.04 |
| 11/18 | 559 | 593 | 547 | 554 | +0.91% | 205,800 | 109億1668万 | +2.5% | 8.64 | 1 |
| 11/17 | 549 | 556 | 548 | 549 | +1.57% | 34,800 | 108億1806万 | +2.14% | 8.56 | 0.99 |
| 11/16 | 543 | 548 | 536 | 540 | -1.37% | 63,200 | 106億5042万 | +1.31% | 8.43 | 0.97 |
| 11/13 | 552 | 558 | 543 | 548 | -2.23% | 47,600 | 107億9834万 | +3.3% | 8.54 | 0.99 |
| 11/12 | 557 | 560 | 550 | 560 | +1.27% | 33,800 | 110億4488万 | +6.46% | 8.74 | 1.01 |
| 11/11 | 563 | 563 | 548 | 553 | -1.95% | 70,800 | 109億681万 | +5.94% | 8.63 | 1 |
| 11/10 | 555 | 564 | 551 | 564 | +1.44% | 40,800 | 111億2377万 | +8.67% | 8.8 | 1.02 |
| 11/09 | 538 | 556 | 538 | 556 | +3.93% | 79,000 | 109億6598万 | +8.17% | 8.68 | 1 |
| 11/06 | 533 | 536 | 531 | 535 | 0% | 80,000 | 105億5180万 | +4.9% | 8.35 | 0.96 |
| 11/05 | 546 | 550 | 526 | 535 | -1.65% | 133,200 | 105億5180万 | +5.52% | 8.35 | 0.96 |
| 11/04 | 571 | 572 | 544 | 544 | -4.81% | 142,000 | 107億2931万 | +8.15% | 8.49 | 0.98 |
