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 | 760 | 770 | 754 | 766 | +1.06% | 7,800 | 52億7682万 | +1.73% | 12.96 | 1.99 |
| 03/30 | 767 | 769 | 751 | 758 | -1.17% | 6,700 | 52億2171万 | +1.07% | 12.83 | 1.97 |
| 03/29 | 756 | 768 | 743 | 767 | +0.13% | 5,000 | 52億8370万 | +2.54% | 12.98 | 1.99 |
| 03/28 | 772 | 773 | 766 | 766 | -0.26% | 4,800 | 52億7682万 | +2.68% | 12.96 | 1.99 |
| 03/25 | 769 | 780 | 765 | 768 | -0.78% | 7,900 | 52億9059万 | +3.36% | 13 | 1.99 |
| 03/24 | 766 | 780 | 766 | 774 | -0.13% | 10,400 | 53億3193万 | +4.31% | 13.1 | 2.01 |
| 03/23 | 761 | 780 | 761 | 775 | +0.78% | 10,600 | 53億3882万 | +4.87% | 13.12 | 2.01 |
| 03/22 | 770 | 782 | 769 | 769 | -0.13% | 7,900 | 52億9748万 | +4.48% | 13.02 | 1.99 |
| 03/18 | 770 | 774 | 765 | 770 | 0% | 5,300 | 53億437万 | +5.19% | 13.03 | 2 |
| 03/17 | 785 | 790 | 768 | 770 | 0% | 14,500 | 53億437万 | +5.77% | 13.03 | 2 |
| 03/16 | 763 | 785 | 760 | 770 | -0.9% | 12,700 | 53億437万 | +6.06% | 13.03 | 2 |
| 03/15 | 794 | 799 | 771 | 777 | -2.14% | 14,800 | 53億5259万 | +6.88% | 13.15 | 2.02 |
| 03/14 | 797 | 804 | 793 | 794 | -0.38% | 18,600 | 54億6970万 | +8.92% | 13.44 | 2.06 |
| 03/11 | 772 | 810 | 772 | 797 | +0.5% | 25,800 | 54億9037万 | +9.33% | 13.49 | 2.07 |
| 03/10 | 772 | 793 | 762 | 793 | +5.45% | 31,800 | 54億6281万 | +8.48% | 13.42 | 2.06 |
| 03/09 | 780 | 781 | 740 | 752 | -2.34% | 24,900 | 51億8037万 | +2.59% | 12.73 | 1.95 |
| 03/08 | 732 | 775 | 732 | 770 | +4.48% | 57,100 | 53億437万 | +4.62% | 13.03 | 2 |
| 03/07 | 718 | 746 | 717 | 737 | +3.08% | 30,800 | 50億7704万 | -0.41% | 12.47 | 1.91 |
| 03/04 | 705 | 715 | 704 | 715 | +2% | 14,200 | 49億2549万 | -3.9% | 12.1 | 1.85 |
| 03/03 | 718 | 718 | 700 | 701 | -0.85% | 25,500 | 48億2904万 | -6.03% | 11.86 | 1.82 |
| 03/02 | 707 | 725 | 696 | 707 | +1% | 38,200 | 48億7038万 | -5.48% | 11.97 | 1.83 |
| 03/01 | 714 | 714 | 687 | 700 | -2.1% | 20,100 | 48億2216万 | -6.67% | 11.85 | 1.82 |
| 02/29 | 715 | 724 | 677 | 715 | +1.42% | 23,900 | 49億2549万 | -5.05% | 12.1 | 1.85 |
| 02/26 | 712 | 718 | 702 | 705 | -0.28% | 10,100 | 48億5660万 | -6.37% | 11.93 | 1.83 |
| 02/25 | 703 | 724 | 700 | 707 | +0.57% | 21,200 | 48億7038万 | -6.23% | 11.97 | 1.83 |
| 02/24 | 696 | 720 | 692 | 703 | +0.14% | 15,400 | 48億4282万 | -6.76% | 11.9 | 1.82 |
| 02/23 | 712 | 719 | 698 | 702 | -0.28% | 12,400 | 48億3593万 | -7.02% | 11.88 | 1.82 |
| 02/22 | 700 | 720 | 699 | 704 | -0.42% | 17,700 | 48億4971万 | -7% | 11.92 | 1.83 |
| 02/19 | 711 | 711 | 696 | 707 | -2.62% | 11,000 | 48億7038万 | -6.85% | 11.97 | 1.83 |
| 02/18 | 710 | 742 | 699 | 726 | +4.01% | 30,300 | 50億126万 | -4.85% | 12.29 | 1.88 |
| 02/17 | 698 | 719 | 690 | 698 | -0.85% | 18,200 | 48億838万 | -8.88% | 11.81 | 1.81 |
| 02/16 | 668 | 723 | 662 | 704 | +3.07% | 22,200 | 48億4971万 | -8.21% | 11.92 | 1.83 |
| 02/15 | 682 | 701 | 660 | 683 | +4.75% | 33,800 | 47億505万 | -11.41% | 11.56 | 1.77 |
| 02/12 | 681 | 700 | 652 | 652 | -10.81% | 48,000 | 44億9149万 | -15.87% | 11.04 | 1.69 |
| 02/10 | 790 | 790 | 706 | 731 | -7.47% | 28,600 | 50億3571万 | -6.64% | 12.37 | 1.9 |
| 02/09 | 819 | 819 | 770 | 790 | -5.28% | 30,000 | 54億4215万 | +0.25% | 13.37 | 2.05 |
| 02/08 | 790 | 834 | 768 | 834 | +4.25% | 16,800 | 57億4525万 | +5.3% | 14.12 | 2.16 |
| 02/05 | 826 | 826 | 791 | 800 | -3.85% | 27,700 | 55億1104万 | +0.76% | 13.54 | 2.08 |
| 02/04 | 830 | 841 | 822 | 832 | -1.3% | 17,400 | 57億3148万 | +4.39% | 14.08 | 2.16 |
| 02/03 | 841 | 845 | 825 | 843 | 0% | 24,800 | 58億725万 | +5.51% | 14.27 | 2.19 |
| 02/02 | 847 | 857 | 840 | 843 | -0.82% | 14,300 | 58億725万 | +5.38% | 14.27 | 2.19 |
| 02/01 | 888 | 888 | 825 | 850 | +0.83% | 40,000 | 58億5548万 | +6.12% | 14.39 | 2.2 |
| 01/29 | 850 | 898 | 788 | 843 | +9.2% | 188,400 | 58億725万 | +5.11% | 14.27 | 2.19 |
| 01/28 | 753 | 790 | 753 | 772 | +2.12% | 24,100 | 53億1815万 | -3.98% | 13.07 | 2 |
| 01/27 | 761 | 781 | 749 | 756 | -0.13% | 11,600 | 52億793万 | -6.67% | 12.8 | 1.96 |
| 01/26 | 731 | 779 | 731 | 757 | -0.53% | 12,300 | 52億1482万 | -7.23% | 12.81 | 1.96 |
| 01/25 | 760 | 763 | 741 | 761 | +4.25% | 21,700 | 52億4237万 | -7.31% | 12.88 | 1.97 |
| 01/22 | 739 | 744 | 713 | 730 | +2.82% | 15,500 | 50億2882万 | -11.41% | 12.36 | 1.89 |
| 01/21 | 710 | 730 | 706 | 710 | -0.7% | 32,700 | 48億9104万 | -14.56% | 12.02 | 1.84 |
| 01/20 | 740 | 741 | 712 | 715 | -3.38% | 14,200 | 49億2549万 | -14.68% | 12.1 | 1.85 |
| 01/19 | 743 | 748 | 715 | 740 | +0.54% | 11,000 | 50億9771万 | -12.53% | 12.52 | 1.92 |
| 01/18 | 711 | 748 | 709 | 736 | -4.29% | 22,300 | 50億7015万 | -13.62% | 12.46 | 1.91 |
| 01/15 | 790 | 800 | 765 | 769 | -3.27% | 19,100 | 52億9748万 | -10.69% | 13.02 | 1.99 |
| 01/14 | 757 | 817 | 757 | 795 | -1.85% | 20,000 | 54億7659万 | -8.41% | 13.46 | 2.06 |
| 01/13 | 757 | 810 | 744 | 810 | +11.42% | 25,600 | 55億7992万 | -7.32% | 13.71 | 2.1 |
| 01/12 | 780 | 783 | 707 | 727 | -7.97% | 39,900 | 50億815万 | -17.39% | 12.3 | 1.89 |
| 01/08 | 777 | 818 | 777 | 790 | -1% | 21,800 | 54億4215万 | -11.24% | 13.37 | 2.05 |
| 01/07 | 827 | 839 | 777 | 798 | -5.56% | 32,400 | 54億9726万 | -11.04% | 13.51 | 2.07 |
| 01/06 | 860 | 866 | 822 | 845 | -2.09% | 31,900 | 58億2103万 | -6.42% | 14.3 | 2.19 |
| 01/05 | 870 | 872 | 855 | 863 | -1.15% | 8,300 | 59億4503万 | -4.85% | 14.61 | 2.24 |
| 01/04 | 871 | 895 | 866 | 873 | -1.24% | 20,100 | 60億1392万 | -4.28% | 14.78 | 2.26 |
| 2015 |
| 12/30 | 884 | 891 | 876 | 884 | 0% | 10,600 | 60億8969万 | -3.49% | 14.72 | 2.26 |
| 12/29 | 878 | 888 | 878 | 884 | +0.68% | 8,000 | 60億8969万 | -4.02% | 14.72 | 2.26 |
| 12/28 | 882 | 883 | 868 | 878 | +1.27% | 13,700 | 60億4836万 | -4.88% | 14.62 | 2.24 |
| 12/25 | 877 | 880 | 851 | 867 | -1.81% | 31,600 | 59億7258万 | -6.37% | 14.44 | 2.21 |
| 12/24 | 873 | 913 | 873 | 883 | +1.15% | 29,400 | 60億8281万 | -4.95% | 14.7 | 2.25 |
| 12/22 | 888 | 894 | 870 | 873 | -1.69% | 14,700 | 60億1392万 | -6.33% | 14.54 | 2.23 |
| 12/21 | 888 | 895 | 880 | 888 | -1.99% | 29,900 | 61億1725万 | -4.93% | 14.79 | 2.27 |
| 12/18 | 926 | 930 | 901 | 906 | -2.37% | 17,800 | 62億4125万 | -3.41% | 15.09 | 2.31 |
| 12/17 | 880 | 948 | 880 | 928 | +7.28% | 54,100 | 63億9280万 | -1.17% | 15.45 | 2.37 |
| 12/16 | 870 | 886 | 863 | 865 | +1.17% | 20,400 | 59億5881万 | -8.08% | 14.4 | 2.21 |
| 12/15 | 894 | 902 | 851 | 855 | -3.5% | 22,400 | 58億8992万 | -9.71% | 14.24 | 2.18 |
| 12/14 | 898 | 898 | 861 | 886 | -1.88% | 29,800 | 61億347万 | -7.32% | 14.75 | 2.26 |
| 12/11 | 900 | 926 | 900 | 903 | +1.01% | 20,600 | 62億2058万 | -5.94% | 15.04 | 2.3 |
| 12/10 | 900 | 910 | 890 | 894 | -1.97% | 22,400 | 61億5858万 | -7.17% | 14.89 | 2.28 |
| 12/09 | 932 | 933 | 885 | 912 | -2.88% | 39,100 | 62億8258万 | -5.88% | 15.19 | 2.33 |
| 12/08 | 955 | 955 | 935 | 939 | -0.84% | 20,600 | 64億6858万 | -3% | 15.64 | 2.4 |
| 12/07 | 948 | 958 | 945 | 947 | +0.42% | 17,500 | 65億2369万 | -2.27% | 15.77 | 2.42 |
| 12/04 | 942 | 951 | 936 | 943 | -2.08% | 43,300 | 64億9613万 | -3.18% | 15.7 | 2.41 |
| 12/03 | 982 | 982 | 962 | 963 | -0.93% | 22,700 | 66億3391万 | -1.13% | 16.04 | 2.46 |
| 12/02 | 967 | 992 | 967 | 972 | +0.31% | 32,400 | 66億9591万 | +0.21% | 16.19 | 2.48 |
| 12/01 | 950 | 1,000 | 950 | 969 | +2.43% | 76,900 | 66億7524万 | +0.83% | 16.14 | 2.47 |
| 11/30 | 964 | 969 | 945 | 946 | -1.46% | 43,500 | 65億1680万 | -0.63% | 15.75 | 2.41 |
| 11/27 | 980 | 985 | 960 | 960 | -1.54% | 40,700 | 66億1324万 | +1.69% | 15.99 | 2.45 |
| 11/26 | 966 | 998 | 963 | 975 | -0.2% | 67,700 | 67億1658万 | +4.28% | 16.24 | 2.49 |
| 11/25 | 1,047 | 1,047 | 971 | 977 | -2.4% | 159,800 | 67億3035万 | +5.39% | 16.27 | 2.49 |
| 11/24 | 944 | 1,005 | 944 | 1,001 | +5.37% | 128,200 | 68億9568万 | +9.04% | 16.67 | 2.55 |
| 11/20 | 939 | 963 | 939 | 950 | +1.39% | 59,000 | 65億4436万 | +4.74% | 15.82 | 2.42 |
| 11/19 | 941 | 950 | 937 | 937 | -1.26% | 35,600 | 64億5480万 | +4.23% | 15.6 | 2.39 |
| 11/18 | 963 | 965 | 942 | 949 | -0.63% | 26,500 | 65億3747万 | +6.51% | 15.8 | 2.42 |
| 11/17 | 942 | 970 | 942 | 955 | +1.92% | 43,700 | 65億7880万 | +8.15% | 15.9 | 2.44 |
| 11/16 | 934 | 952 | 930 | 937 | -3.4% | 50,400 | 64億5480万 | +6.96% | 15.6 | 2.39 |
| 11/13 | 950 | 989 | 935 | 970 | +2.65% | 106,500 | 66億8213万 | +11.62% | 16.15 | 2.48 |
| 11/12 | 968 | 978 | 939 | 945 | -3.87% | 115,800 | 65億991万 | +9.76% | 15.74 | 2.41 |
| 11/11 | 1,013 | 1,045 | 978 | 983 | -1.6% | 223,800 | 67億7169万 | +14.84% | 16.37 | 2.51 |
| 11/10 | 1,002 | 1,045 | 985 | 999 | -7.5% | 342,900 | 68億8191万 | +18.22% | 16.64 | 2.55 |
| 11/09 | 1,018 | 1,120 | 997 | 1,080 | +9.2% | 829,000 | 74億3990万 | +29.5% | 17.98 | 2.76 |
| 11/06 | 1,006 | 1,040 | 971 | 989 | +1.33% | 205,700 | 68億1302万 | +20.76% | 16.47 | 2.52 |
| 11/05 | 1,038 | 1,085 | 960 | 976 | -6.87% | 639,000 | 67億2346万 | +20.79% | 16.25 | 2.49 |
| 11/04 | 902 | 1,048 | 863 | 1,048 | +16.7% | 794,400 | 72億1946万 | +31.49% | 17.45 | 2.67 |
