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 | 868 | 868 | 840 | 851 | -1.5% | 8,000 | 93億2149万 | +0.83% | 163.58 | 0.7 |
| 03/30 | 865 | 869 | 857 | 864 | +0.82% | 2,000 | 94億6389万 | +2.73% | 166.07 | 0.71 |
| 03/29 | 848 | 863 | 843 | 857 | +0.12% | 2,500 | 93億8721万 | +2.27% | 164.73 | 0.7 |
| 03/28 | 849 | 866 | 836 | 856 | +0.47% | 4,000 | 93億7626万 | +2.39% | 164.54 | 0.7 |
| 03/25 | 858 | 860 | 852 | 852 | -0.7% | 4,200 | 93億3245万 | +2.28% | 163.77 | 0.7 |
| 03/24 | 870 | 878 | 852 | 858 | 0% | 4,000 | 93億9817万 | +3.13% | 164.92 | 0.7 |
| 03/23 | 849 | 865 | 849 | 858 | +0.12% | 2,700 | 93億9817万 | +3.5% | 164.92 | 0.7 |
| 03/22 | 850 | 862 | 837 | 857 | -0.12% | 4,500 | 93億8721万 | +3.75% | 164.73 | 0.7 |
| 03/18 | 855 | 859 | 847 | 858 | +0.47% | 2,700 | 93億9817万 | +4.38% | 164.92 | 0.7 |
| 03/17 | 850 | 855 | 850 | 854 | +1.79% | 2,000 | 93億5435万 | +4.4% | 164.15 | 0.7 |
| 03/16 | 836 | 855 | 836 | 839 | -0.24% | 2,700 | 91億9005万 | +2.94% | 161.27 | 0.69 |
| 03/15 | 842 | 857 | 840 | 841 | -1.41% | 3,300 | 92億1196万 | +3.44% | 161.65 | 0.69 |
| 03/14 | 846 | 862 | 842 | 853 | +1.43% | 2,200 | 93億4340万 | +5.05% | 163.96 | 0.7 |
| 03/11 | 848 | 857 | 841 | 841 | -0.83% | 2,800 | 92億1196万 | +3.83% | 161.65 | 0.69 |
| 03/10 | 850 | 852 | 836 | 848 | +1.92% | 5,100 | 92億8863万 | +4.82% | 163 | 0.69 |
| 03/09 | 823 | 838 | 818 | 832 | +1.09% | 2,800 | 91億1338万 | +2.59% | 159.92 | 0.68 |
| 03/08 | 841 | 855 | 820 | 823 | -2.14% | 4,500 | 90億1479万 | +0.98% | 158.19 | 0.67 |
| 03/07 | 862 | 862 | 832 | 841 | -1.98% | 3,800 | 92億1196万 | +2.69% | 161.65 | 0.69 |
| 03/04 | 832 | 859 | 832 | 858 | +0.59% | 3,200 | 93億9817万 | +4.25% | 164.92 | 0.7 |
| 03/03 | 830 | 857 | 830 | 853 | +2.77% | 1,400 | 93億4340万 | +3.14% | 163.96 | 0.7 |
| 03/02 | 825 | 833 | 822 | 830 | +0.97% | 4,300 | 90億9147万 | +0.12% | 159.54 | 0.68 |
| 03/01 | 829 | 830 | 800 | 822 | -0.96% | 3,400 | 90億384万 | -1.2% | 158 | 0.67 |
| 02/29 | 811 | 832 | 811 | 830 | +2.98% | 1,900 | 90億9147万 | -0.6% | 159.54 | 0.68 |
| 02/26 | 811 | 813 | 804 | 806 | -0.98% | 1,400 | 88億2858万 | -3.82% | 154.93 | 0.66 |
| 02/25 | 774 | 827 | 774 | 814 | +3.17% | 4,400 | 89億1621万 | -3.1% | 156.46 | 0.67 |
| 02/24 | 778 | 804 | 778 | 789 | +0.51% | 1,900 | 86億4237万 | -6.41% | 151.66 | 0.65 |
| 02/23 | 779 | 794 | 775 | 785 | -1.13% | 1,800 | 85億9856万 | -7.43% | 150.89 | 0.64 |
| 02/22 | 766 | 796 | 758 | 794 | 0% | 10,300 | 86億9714万 | -6.81% | 152.62 | 0.65 |
| 02/19 | 798 | 809 | 794 | 794 | -2.34% | 400 | 86億9714万 | -7.24% | 152.62 | 0.65 |
| 02/18 | 781 | 813 | 781 | 813 | +3.04% | 4,400 | 89億526万 | -5.24% | 156.27 | 0.66 |
| 02/17 | 761 | 789 | 761 | 789 | +1.54% | 2,000 | 86億4237万 | -8.26% | 151.66 | 0.65 |
| 02/16 | 790 | 799 | 761 | 777 | +0.91% | 6,800 | 85億1093万 | -9.76% | 149.35 | 0.64 |
| 02/15 | 760 | 799 | 760 | 770 | +2.12% | 4,500 | 84億3425万 | -10.98% | 148.01 | 0.63 |
| 02/12 | 757 | 757 | 733 | 754 | -2.46% | 14,100 | 82億5900万 | -13.33% | 144.93 | 0.62 |
| 02/10 | 780 | 800 | 770 | 773 | -1.4% | 10,800 | 84億6711万 | -11.66% | 148.58 | 0.63 |
| 02/09 | 790 | 815 | 784 | 784 | -5.31% | 7,600 | 85億8760万 | -10.91% | 150.7 | 0.64 |
| 02/08 | 787 | 832 | 787 | 828 | +3.24% | 4,400 | 90億6956万 | -6.44% | 159.15 | 0.68 |
| 02/05 | 828 | 832 | 800 | 802 | -3.14% | 13,800 | 87億8477万 | -9.68% | 154.16 | 0.66 |
| 02/04 | 860 | 863 | 825 | 828 | -6.23% | 20,700 | 90億6956万 | -7.17% | 159.15 | 0.68 |
| 02/03 | 879 | 890 | 860 | 883 | -4.44% | 15,400 | 96億7201万 | -1.34% | 169.73 | 0.72 |
| 02/02 | 933 | 938 | 917 | 924 | -1.6% | 4,900 | 101億2110万 | +3.36% | 177.61 | 0.76 |
| 02/01 | 959 | 959 | 914 | 939 | -0.95% | 8,100 | 102億8541万 | +5.39% | 180.49 | 0.77 |
| 01/29 | 943 | 959 | 933 | 948 | +0.53% | 11,800 | 103億8399万 | +6.52% | 182.22 | 0.78 |
| 01/28 | 910 | 960 | 910 | 943 | +3.97% | 21,400 | 103億2922万 | +6.19% | 181.26 | 0.77 |
| 01/27 | 896 | 907 | 894 | 907 | +0.55% | 2,000 | 99億3489万 | +2.37% | 174.34 | 0.74 |
| 01/26 | 906 | 906 | 895 | 902 | +0.11% | 8,100 | 98億8013万 | +1.69% | 173.38 | 0.74 |
| 01/25 | 898 | 901 | 876 | 901 | 0% | 6,100 | 98億6917万 | +1.58% | 173.19 | 0.74 |
| 01/22 | 867 | 901 | 859 | 901 | +3.92% | 13,200 | 98億6917万 | +1.58% | 173.19 | 0.74 |
| 01/21 | 868 | 887 | 853 | 867 | -1.81% | 11,600 | 94億9675万 | -2.25% | 166.65 | 0.71 |
| 01/20 | 880 | 893 | 852 | 883 | -1.78% | 9,600 | 96億7201万 | -0.67% | 169.73 | 0.72 |
| 01/19 | 886 | 901 | 885 | 899 | -0.22% | 3,800 | 98億4727万 | +0.9% | 172.8 | 0.74 |
| 01/18 | 861 | 912 | 861 | 901 | +2.39% | 14,500 | 98億6917万 | +0.9% | 173.19 | 0.74 |
| 01/15 | 862 | 883 | 857 | 880 | +2.8% | 5,500 | 96億3915万 | -1.79% | 169.15 | 0.72 |
| 01/14 | 840 | 865 | 834 | 856 | +0.71% | 7,000 | 93億7626万 | -4.99% | 164.54 | 0.7 |
| 01/13 | 869 | 869 | 834 | 850 | +3.16% | 9,000 | 93億1054万 | -6.08% | 163.38 | 0.7 |
| 01/12 | 895 | 895 | 824 | 824 | -7% | 9,600 | 90億2575万 | -9.55% | 158.39 | 0.67 |
| 01/08 | 870 | 900 | 870 | 886 | +1.03% | 6,000 | 97億487万 | -3.38% | 170.3 | 0.72 |
| 01/07 | 894 | 903 | 870 | 877 | -1.9% | 9,000 | 96億629万 | -4.78% | 168.57 | 0.72 |
| 01/06 | 904 | 907 | 894 | 894 | -1.11% | 5,600 | 97億9250万 | -3.46% | 171.84 | 0.73 |
| 01/05 | 897 | 907 | 883 | 904 | +0.78% | 3,800 | 99億203万 | -2.69% | 173.76 | 0.74 |
| 01/04 | 888 | 910 | 888 | 897 | +0.45% | 6,400 | 98億2536万 | -3.86% | 172.42 | 0.73 |
| 2015 |
| 12/30 | 886 | 914 | 886 | 893 | -0.89% | 9,700 | 97億8154万 | -4.7% | 171.65 | 0.73 |
| 12/29 | 882 | 903 | 882 | 901 | -1.21% | 34,600 | 98億6917万 | -4.15% | 173.19 | 0.74 |
| 12/28 | 867 | 913 | 867 | 912 | +5.31% | 21,800 | 99億8966万 | -3.39% | 175.3 | 0.75 |
| 12/25 | 840 | 867 | 820 | 866 | +1.88% | 85,000 | 94億8580万 | -8.55% | 166.46 | 0.71 |
| 12/24 | 880 | 883 | 850 | 850 | -5.56% | 42,500 | 93億1054万 | -10.81% | 163.38 | 0.7 |
| 12/22 | 900 | 910 | 894 | 900 | 0% | 36,100 | 98億5822万 | -6.05% | 172.99 | 0.74 |
| 12/21 | 910 | 910 | 900 | 900 | -1.1% | 10,000 | 98億5822万 | -6.44% | 172.99 | 0.74 |
| 12/18 | 901 | 914 | 900 | 910 | -0.11% | 13,900 | 99億6775万 | -5.7% | 174.92 | 0.74 |
| 12/17 | 909 | 914 | 899 | 911 | +0.22% | 11,900 | 99億7871万 | -5.99% | 175.11 | 0.74 |
| 12/16 | 905 | 909 | 895 | 909 | +0.89% | 20,100 | 99億5680万 | -6.48% | 174.72 | 0.74 |
| 12/15 | 900 | 915 | 896 | 901 | +0.11% | 16,300 | 98億6917万 | -7.68% | 173.19 | 0.74 |
| 12/14 | 902 | 908 | 890 | 900 | -2.6% | 28,000 | 98億5822万 | -8.16% | 172.99 | 0.74 |
| 12/11 | 937 | 938 | 924 | 924 | -1.39% | 16,500 | 101億2110万 | -6% | 177.61 | 0.76 |
| 12/10 | 950 | 953 | 935 | 937 | -1.37% | 15,700 | 102億6350万 | -4.97% | 180.11 | 0.77 |
| 12/09 | 965 | 969 | 950 | 950 | -3.06% | 22,400 | 104億590万 | -3.75% | 182.61 | 0.78 |
| 12/08 | 981 | 982 | 970 | 980 | -0.1% | 12,300 | 107億3451万 | -0.91% | 188.37 | 0.8 |
| 12/07 | 984 | 984 | 973 | 981 | +0.82% | 9,800 | 107億4546万 | -0.91% | 188.56 | 0.8 |
| 12/04 | 979 | 984 | 971 | 973 | -1.02% | 21,600 | 106億5783万 | -1.82% | 187.03 | 0.8 |
| 12/03 | 986 | 989 | 979 | 983 | -0.81% | 20,600 | 107億6737万 | -0.81% | 188.95 | 0.8 |
| 12/02 | 986 | 991 | 985 | 991 | +0.3% | 9,100 | 108億5499万 | -0.1% | 190.49 | 0.81 |
| 12/01 | 988 | 996 | 988 | 988 | +0.1% | 5,700 | 108億2213万 | -0.4% | 189.91 | 0.81 |
| 11/30 | 990 | 994 | 986 | 987 | -0.1% | 4,600 | 108億1118万 | -0.5% | 189.72 | 0.81 |
| 11/27 | 996 | 999 | 985 | 988 | -0.8% | 10,200 | 108億2213万 | -0.6% | 189.91 | 0.81 |
| 11/26 | 994 | 1,002 | 990 | 996 | +0.61% | 16,600 | 109億976万 | +0.2% | 191.45 | 0.81 |
| 11/25 | 984 | 990 | 984 | 990 | +0.61% | 3,900 | 108億4404万 | -0.4% | 190.29 | 0.81 |
| 11/24 | 988 | 990 | 983 | 984 | -0.61% | 3,700 | 107億7832万 | -0.91% | 189.14 | 0.8 |
| 11/20 | 984 | 990 | 981 | 990 | -0.3% | 8,900 | 108億4404万 | -0.3% | 190.29 | 0.81 |
| 11/19 | 995 | 1,001 | 984 | 993 | -0.5% | 10,200 | 108億7690万 | 0% | 190.87 | 0.81 |
| 11/18 | 994 | 998 | 982 | 998 | +0.5% | 7,200 | 109億3167万 | +0.6% | 191.83 | 0.82 |
| 11/17 | 990 | 997 | 984 | 993 | +1.12% | 8,000 | 108億7690万 | +0.1% | 190.87 | 0.81 |
| 11/16 | 981 | 990 | 979 | 982 | -0.91% | 7,600 | 107億5641万 | -1.01% | 188.76 | 0.8 |
| 11/13 | 980 | 1,000 | 979 | 991 | -1.1% | 8,100 | 108億5499万 | -0.1% | 190.49 | 0.81 |
| 11/12 | 987 | 1,006 | 987 | 1,002 | +1.21% | 6,000 | 109億7548万 | +0.91% | 192.6 | 0.82 |
| 11/11 | 994 | 999 | 990 | 990 | -1% | 4,900 | 108億4404万 | -0.3% | 190.29 | 0.81 |
| 11/10 | 993 | 1,000 | 982 | 1,000 | 0% | 4,300 | 109億5358万 | +0.7% | 192.22 | 0.82 |
| 11/09 | 998 | 1,000 | 980 | 1,000 | +0.7% | 12,500 | 109億5358万 | +0.6% | 192.22 | 0.82 |
| 11/06 | 988 | 993 | 978 | 993 | +0.81% | 10,000 | 108億7690万 | -0.1% | 190.87 | 0.81 |
| 11/05 | 960 | 985 | 960 | 985 | +1.97% | 9,600 | 107億8927万 | -1.01% | 189.33 | 0.81 |
| 11/04 | 974 | 978 | 955 | 966 | -3.78% | 59,700 | 105億8116万 | -3.01% | 185.68 | 0.79 |
