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 |
|---|
| 2022 | 4/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 772 | 772 | 765 | 767 | +0.07% | 7,600 | 61億8462万 | -4.24% | 7.88 | 0.5 |
| 03/30 | 768 | 772 | 767 | 767 | -0.33% | 7,200 | 61億8059万 | -4.43% | 7.87 | 0.5 |
| 03/29 | 754 | 775 | 754 | 769 | -4.94% | 51,000 | 62億75万 | -4.23% | 7.9 | 0.5 |
| 03/28 | 801 | 809 | 800 | 809 | +0.43% | 27,000 | 65億2329万 | +0.75% | 8.31 | 0.53 |
| 03/25 | 810 | 811 | 802 | 806 | -0.06% | 9,600 | 64億9506万 | +0.31% | 8.27 | 0.52 |
| 03/24 | 803 | 806 | 801 | 806 | +0.56% | 4,600 | 64億9910万 | +0.5% | 8.28 | 0.52 |
| 03/23 | 811 | 811 | 800 | 802 | -0.87% | 6,000 | 64億6281万 | +0.19% | 8.23 | 0.52 |
| 03/22 | 809 | 814 | 800 | 809 | -0.06% | 9,600 | 65億1925万 | +1.06% | 8.3 | 0.53 |
| 03/18 | 807 | 811 | 807 | 809 | -0.68% | 3,600 | 65億2329万 | +1.25% | 8.31 | 0.53 |
| 03/17 | 817 | 818 | 814 | 815 | -0.24% | 5,400 | 65億6763万 | +2.2% | 8.37 | 0.53 |
| 03/16 | 809 | 818 | 809 | 817 | -0.06% | 3,400 | 65億8376万 | +2.7% | 8.39 | 0.53 |
| 03/15 | 812 | 818 | 810 | 817 | +0.68% | 5,200 | 65億8779万 | +2.9% | 8.39 | 0.53 |
| 03/14 | 811 | 818 | 811 | 812 | +0.12% | 14,400 | 65億4344万 | +2.33% | 8.33 | 0.53 |
| 03/11 | 808 | 811 | 808 | 811 | +0.37% | 3,000 | 65億3538万 | +2.34% | 8.32 | 0.53 |
| 03/10 | 803 | 808 | 803 | 808 | +0.75% | 800 | 65億1119万 | +2.09% | 8.29 | 0.53 |
| 03/09 | 803 | 803 | 802 | 802 | -0.5% | 800 | 64億6281万 | +1.33% | 8.23 | 0.52 |
| 03/08 | 807 | 807 | 803 | 806 | -0.43% | 2,600 | 64億9506万 | +1.83% | 8.27 | 0.52 |
| 03/07 | 809 | 809 | 805 | 809 | 0% | 3,800 | 65億2329万 | +2.28% | 8.31 | 0.53 |
| 03/04 | 803 | 809 | 803 | 809 | +0.75% | 6,200 | 65億2329万 | +2.28% | 8.31 | 0.53 |
| 03/03 | 800 | 805 | 800 | 803 | +0.37% | 5,600 | 64億7491万 | +1.52% | 8.25 | 0.52 |
| 03/02 | 800 | 800 | 797 | 800 | +1.01% | 8,000 | 64億5072万 | +1.27% | 8.22 | 0.52 |
| 03/01 | 798 | 799 | 790 | 792 | -0.75% | 3,400 | 63億8621万 | +0.25% | 8.13 | 0.52 |
| 02/29 | 795 | 805 | 795 | 798 | +0.95% | 7,400 | 64億3459万 | +1.01% | 8.2 | 0.52 |
| 02/26 | 789 | 795 | 789 | 791 | +0.19% | 2,000 | 63億7411万 | +0.06% | 8.12 | 0.51 |
| 02/25 | 787 | 793 | 786 | 789 | -0.44% | 3,600 | 63億6202万 | -0.13% | 8.1 | 0.51 |
| 02/24 | 789 | 793 | 784 | 793 | +0.32% | 3,600 | 63億9024万 | +0.32% | 8.14 | 0.52 |
| 02/23 | 790 | 792 | 786 | 790 | 0% | 2,200 | 63億7008万 | 0% | 8.11 | 0.51 |
| 02/22 | 788 | 793 | 788 | 790 | +0.32% | 3,200 | 63億7008万 | 0% | 8.11 | 0.51 |
| 02/19 | 786 | 788 | 782 | 788 | +1.22% | 2,000 | 63億4992万 | -0.32% | 8.09 | 0.51 |
| 02/18 | 785 | 791 | 778 | 778 | -0.26% | 10,000 | 62億7332万 | -1.52% | 7.99 | 0.51 |
| 02/17 | 782 | 785 | 778 | 780 | -0.06% | 5,200 | 62億8945万 | -1.52% | 8.01 | 0.51 |
| 02/16 | 772 | 785 | 772 | 781 | -0.38% | 3,200 | 62億9348万 | -1.45% | 8.02 | 0.51 |
| 02/15 | 783 | 784 | 766 | 784 | +2.96% | 8,400 | 63億1767万 | -1.2% | 8.05 | 0.51 |
| 02/12 | 758 | 767 | 757 | 761 | -1.49% | 10,400 | 61億3624万 | -4.16% | 7.82 | 0.5 |
| 02/10 | 781 | 797 | 763 | 773 | -1.59% | 13,800 | 62億2897万 | -2.95% | 7.93 | 0.5 |
| 02/09 | 785 | 790 | 783 | 785 | -1.51% | 5,600 | 63億2976万 | -1.63% | 8.06 | 0.51 |
| 02/08 | 785 | 797 | 785 | 797 | +1.34% | 4,800 | 64億2652万 | -0.25% | 8.19 | 0.52 |
| 02/05 | 795 | 805 | 787 | 787 | -0.57% | 5,200 | 63億4186万 | -1.56% | 8.08 | 0.51 |
| 02/04 | 795 | 795 | 789 | 791 | -0.82% | 6,400 | 63億7814万 | -1.25% | 8.12 | 0.51 |
| 02/03 | 800 | 803 | 797 | 798 | -0.87% | 7,400 | 64億3056万 | -0.44% | 8.19 | 0.52 |
| 02/02 | 815 | 815 | 803 | 805 | -1.17% | 5,000 | 64億8700万 | +0.44% | 8.26 | 0.52 |
| 02/01 | 815 | 816 | 807 | 814 | +1.37% | 5,400 | 65億6360万 | +1.62% | 8.36 | 0.53 |
| 01/29 | 800 | 803 | 795 | 803 | +0.69% | 5,400 | 64億7491万 | +0.25% | 8.25 | 0.52 |
| 01/28 | 797 | 798 | 793 | 798 | +0.13% | 2,000 | 64億3056万 | -0.44% | 8.19 | 0.52 |
| 01/27 | 798 | 798 | 789 | 797 | -0.25% | 3,200 | 64億2249万 | -0.56% | 8.18 | 0.52 |
| 01/26 | 792 | 799 | 792 | 799 | +0.38% | 4,800 | 64億3862万 | -0.44% | 8.2 | 0.52 |
| 01/25 | 786 | 800 | 786 | 796 | +0.19% | 3,600 | 64億1443万 | -0.81% | 8.17 | 0.52 |
| 01/22 | 779 | 794 | 779 | 794 | +1.15% | 14,800 | 64億233万 | -1.12% | 8.15 | 0.52 |
| 01/21 | 785 | 788 | 777 | 785 | +0.06% | 10,600 | 63億2976万 | -2.24% | 8.06 | 0.51 |
| 01/20 | 792 | 793 | 782 | 785 | -0.88% | 7,800 | 63億2573万 | -2.43% | 8.06 | 0.51 |
| 01/19 | 794 | 802 | 792 | 792 | +0.19% | 2,400 | 63億8218万 | -1.68% | 8.13 | 0.52 |
| 01/18 | 795 | 795 | 790 | 790 | -0.75% | 6,200 | 63億7008万 | -1.99% | 8.11 | 0.51 |
| 01/15 | 802 | 802 | 791 | 796 | -0.31% | 2,800 | 64億1846万 | -1.36% | 8.18 | 0.52 |
| 01/14 | 799 | 805 | 795 | 799 | -0.81% | 4,600 | 64億3862万 | -1.18% | 8.2 | 0.52 |
| 01/13 | 798 | 810 | 796 | 805 | +0.75% | 4,400 | 64億9103万 | -0.49% | 8.27 | 0.52 |
| 01/12 | 804 | 804 | 799 | 799 | -1.11% | 12,000 | 64億4265万 | -1.24% | 8.21 | 0.52 |
| 01/08 | 805 | 808 | 803 | 808 | +0.31% | 6,600 | 65億1522万 | -0.12% | 8.3 | 0.53 |
| 01/07 | 810 | 810 | 805 | 806 | -0.56% | 6,000 | 64億9506万 | -0.56% | 8.27 | 0.52 |
| 01/06 | 813 | 813 | 810 | 810 | 0% | 1,000 | 65億3135万 | 0% | 8.32 | 0.53 |
| 01/05 | 818 | 818 | 806 | 810 | -0.18% | 5,000 | 65億3135万 | +0.12% | 8.32 | 0.53 |
| 01/04 | 813 | 813 | 812 | 812 | -0.18% | 6,400 | 65億4344万 | +0.31% | 8.33 | 0.53 |
| 2015 |
| 12/30 | 815 | 815 | 813 | 813 | -0.18% | 3,400 | 65億5554万 | +0.49% | 8.35 | 0.53 |
| 12/29 | 810 | 815 | 807 | 815 | +1.24% | 6,000 | 65億6763万 | +0.68% | 8.36 | 0.53 |
| 12/28 | 803 | 811 | 803 | 805 | +0.25% | 2,600 | 64億8700万 | -0.43% | 8.26 | 0.52 |
| 12/25 | 814 | 814 | 800 | 803 | -0.37% | 11,200 | 64億7087万 | -0.68% | 8.24 | 0.52 |
| 12/24 | 813 | 818 | 805 | 806 | +0.06% | 11,400 | 64億9506万 | -0.31% | 8.27 | 0.52 |
| 12/22 | 807 | 807 | 803 | 805 | -0.19% | 8,600 | 64億9103万 | -0.37% | 8.26 | 0.52 |
| 12/21 | 807 | 807 | 805 | 807 | 0% | 1,600 | 65億313万 | -0.19% | 8.28 | 0.52 |
| 12/18 | 809 | 811 | 806 | 807 | -0.19% | 2,200 | 65億313万 | -0.19% | 8.28 | 0.52 |
| 12/17 | 807 | 811 | 807 | 808 | -0.19% | 3,600 | 65億1522万 | 0% | 8.3 | 0.53 |
| 12/16 | 810 | 811 | 806 | 810 | +0.5% | 4,200 | 65億2732万 | +0.19% | 8.31 | 0.53 |
| 12/15 | 809 | 809 | 806 | 806 | -0.43% | 6,600 | 64億9506万 | -0.19% | 8.27 | 0.52 |
| 12/14 | 812 | 812 | 806 | 809 | -0.06% | 6,400 | 65億2329万 | +0.25% | 8.31 | 0.53 |
| 12/11 | 811 | 812 | 810 | 810 | -0.18% | 4,000 | 65億2732万 | +0.31% | 8.31 | 0.53 |
| 12/10 | 815 | 815 | 811 | 811 | -0.43% | 1,400 | 65億3941万 | +0.62% | 8.33 | 0.53 |
| 12/09 | 814 | 815 | 810 | 815 | +0.06% | 3,200 | 65億6763万 | +1.05% | 8.36 | 0.53 |
| 12/08 | 813 | 816 | 812 | 814 | +0.12% | 12,200 | 65億6360万 | +1.12% | 8.36 | 0.53 |
| 12/07 | 815 | 815 | 813 | 813 | +0.12% | 3,600 | 65億5554万 | +1.12% | 8.35 | 0.53 |
| 12/04 | 813 | 813 | 812 | 812 | -0.06% | 3,600 | 65億4748万 | +1% | 8.34 | 0.53 |
| 12/03 | 810 | 813 | 807 | 813 | 0% | 9,000 | 65億5151万 | +1.18% | 8.34 | 0.53 |
| 12/02 | 814 | 814 | 812 | 813 | 0% | 4,800 | 65億5151万 | +1.31% | 8.34 | 0.53 |
| 12/01 | 812 | 813 | 811 | 813 | +0.31% | 3,600 | 65億5151万 | +1.31% | 8.34 | 0.53 |
| 11/30 | 806 | 812 | 806 | 810 | +0.75% | 16,600 | 65億3135万 | +1.12% | 8.32 | 0.53 |
| 11/27 | 805 | 805 | 804 | 804 | 0% | 5,000 | 64億8297万 | +0.5% | 8.25 | 0.52 |
| 11/26 | 805 | 805 | 803 | 804 | +0.12% | 2,400 | 64億8297万 | +0.5% | 8.25 | 0.52 |
| 11/25 | 805 | 805 | 803 | 803 | -0.25% | 1,200 | 64億7491万 | +0.38% | 8.24 | 0.52 |
| 11/24 | 805 | 806 | 803 | 805 | +0.31% | 3,200 | 64億9103万 | +0.75% | 8.26 | 0.52 |
| 11/20 | 802 | 805 | 802 | 803 | -0.25% | 800 | 64億7087万 | +0.44% | 8.24 | 0.52 |
| 11/19 | 803 | 805 | 803 | 805 | -0.06% | 3,600 | 64億8700万 | +0.69% | 8.26 | 0.52 |
| 11/18 | 805 | 805 | 805 | 805 | +0.25% | 1,800 | 64億9103万 | +0.88% | 8.26 | 0.52 |
| 11/17 | 805 | 805 | 803 | 803 | -0.25% | 3,800 | 64億7491万 | +0.63% | 8.24 | 0.52 |
| 11/16 | 801 | 805 | 797 | 805 | +0.5% | 5,200 | 64億9103万 | +1% | 8.26 | 0.52 |
| 11/13 | 803 | 804 | 801 | 801 | -0.25% | 3,800 | 64億5878万 | +0.5% | 8.22 | 0.52 |
| 11/12 | 804 | 808 | 803 | 803 | -0.31% | 2,200 | 64億7491万 | +0.88% | 8.24 | 0.52 |
| 11/11 | 801 | 808 | 801 | 806 | +0.69% | 6,800 | 64億9506万 | +1.19% | 8.27 | 0.52 |
| 11/10 | 802 | 802 | 799 | 800 | -0.19% | 1,600 | 64億5072万 | +0.63% | 8.21 | 0.52 |
| 11/09 | 802 | 802 | 797 | 802 | +0.63% | 1,800 | 64億6281万 | +0.94% | 8.23 | 0.52 |
| 11/06 | 797 | 802 | 796 | 797 | -0.13% | 3,400 | 64億2249万 | +0.31% | 8.18 | 0.52 |
| 11/05 | 797 | 802 | 797 | 798 | -0.19% | 1,600 | 64億3056万 | +0.44% | 8.19 | 0.52 |
| 11/04 | 804 | 804 | 799 | 799 | +0.19% | 1,800 | 64億4265万 | +0.76% | 8.2 | 0.52 |
