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 | 833 | 839 | 800 | 800 | -3.38% | 1,144,000 | 460億3684万 | -6.76% | 5.7 | 1.86 |
| 03/30 | 846 | 849 | 820 | 828 | -3.38% | 1,435,000 | 476億4812万 | -3.83% | 5.9 | 1.93 |
| 03/29 | 812 | 860 | 812 | 857 | +6.33% | 1,885,000 | 493億1696万 | -0.81% | 6.11 | 1.99 |
| 03/28 | 815 | 820 | 798 | 806 | -0.12% | 754,000 | 463億8211万 | -6.82% | 5.75 | 1.87 |
| 03/25 | 838 | 840 | 803 | 807 | -3.81% | 1,433,000 | 464億3966万 | -6.92% | 5.75 | 1.88 |
| 03/24 | 809 | 843 | 805 | 839 | +3.2% | 1,472,000 | 482億8113万 | -3.56% | 5.98 | 1.95 |
| 03/23 | 797 | 820 | 793 | 813 | +2.52% | 1,174,000 | 467億8493万 | -6.44% | 5.8 | 1.89 |
| 03/22 | 794 | 801 | 782 | 793 | +1.28% | 1,308,000 | 456億3401万 | -8.75% | 5.65 | 1.84 |
| 03/18 | 815 | 818 | 777 | 783 | -4.51% | 1,832,000 | 450億5855万 | -9.9% | 5.58 | 1.82 |
| 03/17 | 811 | 835 | 811 | 820 | +1.11% | 1,039,000 | 471億8776万 | -5.2% | 5.85 | 1.91 |
| 03/16 | 818 | 832 | 810 | 811 | -1.7% | 869,000 | 466億6984万 | -6.03% | 5.78 | 1.89 |
| 03/15 | 830 | 838 | 820 | 825 | -0.6% | 1,222,000 | 474億7549万 | -4.29% | 5.88 | 1.92 |
| 03/14 | 843 | 846 | 820 | 830 | -0.36% | 1,585,000 | 477億6322万 | -3.82% | 5.92 | 1.93 |
| 03/11 | 869 | 875 | 823 | 833 | -6.51% | 3,741,000 | 479億3585万 | -3.48% | 5.94 | 1.94 |
| 03/10 | 924 | 937 | 884 | 891 | -3.57% | 1,135,000 | 512億7353万 | +3.13% | 6.35 | 2.07 |
| 03/09 | 906 | 927 | 891 | 924 | -0.86% | 910,000 | 531億7255万 | +7.07% | 6.59 | 2.15 |
| 03/08 | 958 | 965 | 918 | 932 | -2.71% | 703,000 | 536億3291万 | +8.12% | 6.65 | 2.17 |
| 03/07 | 970 | 976 | 952 | 958 | -0.93% | 653,000 | 551億2911万 | +11.27% | 6.83 | 2.23 |
| 03/04 | 938 | 979 | 934 | 967 | +3.09% | 1,128,000 | 556億4703万 | +12.57% | 6.89 | 2.25 |
| 03/03 | 909 | 944 | 903 | 938 | +2.51% | 1,513,000 | 539億7819万 | +9.58% | 6.69 | 2.18 |
| 03/02 | 875 | 924 | 862 | 915 | +8.28% | 1,863,000 | 526億5463万 | +7.02% | 6.52 | 2.13 |
| 03/01 | 872 | 882 | 842 | 845 | -4.74% | 1,330,000 | 486億2641万 | -1.17% | 6.02 | 1.96 |
| 02/29 | 873 | 896 | 870 | 887 | +1.72% | 645,000 | 510億4334万 | +3.02% | 6.32 | 2.06 |
| 02/26 | 896 | 900 | 870 | 872 | -1.02% | 836,000 | 501億8015万 | +1.04% | 6.22 | 2.03 |
| 02/25 | 888 | 905 | 864 | 881 | +0.23% | 820,000 | 506億9807万 | +2.09% | 6.28 | 2.05 |
| 02/24 | 861 | 886 | 854 | 879 | -0.9% | 1,159,000 | 505億8297万 | +1.74% | 6.27 | 2.04 |
| 02/23 | 889 | 928 | 881 | 887 | +1.14% | 1,487,000 | 510億4334万 | +2.42% | 6.32 | 2.06 |
| 02/22 | 861 | 894 | 857 | 877 | +1.5% | 951,000 | 504億6788万 | +0.92% | 6.25 | 2.04 |
| 02/19 | 866 | 873 | 836 | 864 | -2.15% | 1,374,000 | 497億1978万 | -0.92% | 6.16 | 2.01 |
| 02/18 | 830 | 895 | 827 | 883 | +8.74% | 1,873,000 | 508億1316万 | +0.8% | 6.3 | 2.05 |
| 02/17 | 823 | 850 | 793 | 812 | -1.34% | 1,183,000 | 467億2739万 | -7.52% | 5.79 | 1.89 |
| 02/16 | 789 | 858 | 777 | 823 | +4.31% | 2,572,000 | 473億6039万 | -6.16% | 5.87 | 1.91 |
| 02/15 | 789 | 789 | 776 | 789 | +14.51% | 726,000 | 454億383万 | -9.93% | 5.63 | 1.83 |
| 02/12 | 695 | 710 | 670 | 689 | -9.46% | 1,312,000 | 396億4922万 | -21.17% | 4.91 | 1.6 |
| 02/10 | 788 | 799 | 737 | 761 | -4.28% | 944,000 | 437億9254万 | -13.23% | 5.43 | 1.77 |
| 02/09 | 810 | 815 | 788 | 795 | -6.03% | 760,000 | 457億4910万 | -9.35% | 5.67 | 1.85 |
| 02/08 | 811 | 852 | 811 | 846 | +2.42% | 585,000 | 486億8395万 | -3.42% | 6.03 | 1.97 |
| 02/05 | 843 | 846 | 811 | 826 | -4.4% | 642,000 | 475億3303万 | -5.6% | 5.89 | 1.92 |
| 02/04 | 852 | 876 | 846 | 864 | +1.53% | 893,000 | 497億1978万 | -1.14% | 6.16 | 2.01 |
| 02/03 | 886 | 887 | 835 | 851 | -6.59% | 1,404,000 | 489億7168万 | -2.3% | 6.07 | 1.98 |
| 02/02 | 905 | 924 | 897 | 911 | -0.11% | 788,000 | 524億2445万 | +4.95% | 6.5 | 2.12 |
| 02/01 | 921 | 928 | 902 | 912 | 0% | 958,000 | 524億8199万 | +5.8% | 6.5 | 2.12 |
| 01/29 | 880 | 917 | 857 | 912 | +3.64% | 1,459,000 | 524億8199万 | +6.54% | 6.5 | 2.12 |
| 01/28 | 903 | 909 | 877 | 880 | -2.55% | 1,519,000 | 506億4052万 | +3.29% | 6.27 | 2.05 |
| 01/27 | 949 | 964 | 886 | 903 | -2.48% | 2,342,000 | 519億6408万 | +6.49% | 6.44 | 2.1 |
| 01/26 | 967 | 983 | 923 | 926 | -6.46% | 1,864,000 | 532億8764万 | +9.59% | 6.6 | 2.15 |
| 01/25 | 950 | 1,002 | 942 | 990 | +6.11% | 2,236,000 | 569億7058万 | +17.72% | 7.06 | 2.3 |
| 01/22 | 926 | 937 | 894 | 933 | +4.48% | 1,307,000 | 536億9046万 | +12.14% | 6.65 | 2.17 |
| 01/21 | 885 | 953 | 883 | 893 | +0.11% | 1,934,000 | 513億8862万 | +7.98% | 6.37 | 2.08 |
| 01/20 | 936 | 938 | 890 | 892 | -5.01% | 1,275,000 | 513億3107万 | +8.25% | 6.36 | 2.07 |
| 01/19 | 952 | 985 | 917 | 939 | -0.74% | 1,846,000 | 540億3574万 | +14.37% | 6.7 | 2.18 |
| 01/18 | 919 | 952 | 911 | 946 | -1.56% | 1,650,000 | 544億3856万 | +15.93% | 6.74 | 2.2 |
| 01/15 | 970 | 987 | 936 | 961 | -0.41% | 2,507,000 | 553億175万 | +18.35% | 6.85 | 2.23 |
| 01/14 | 896 | 969 | 887 | 965 | +4.21% | 3,528,000 | 555億3193万 | +19.43% | 6.88 | 2.24 |
| 01/13 | 831 | 935 | 831 | 926 | +17.81% | 4,874,000 | 532億8764万 | +15.17% | 6.6 | 2.15 |
| 01/12 | 794 | 803 | 781 | 786 | -2.48% | 1,569,000 | 452億3119万 | -2.12% | 5.6 | 1.83 |
| 01/08 | 733 | 824 | 724 | 806 | +10.11% | 2,681,000 | 463億8211万 | -0.12% | 5.75 | 1.87 |
| 01/07 | 757 | 758 | 727 | 732 | -3.81% | 795,000 | 421億2370万 | -9.85% | 5.22 | 1.7 |
| 01/06 | 770 | 777 | 753 | 761 | -0.65% | 481,000 | 437億9254万 | -7.08% | 5.43 | 1.77 |
| 01/05 | 781 | 786 | 765 | 766 | -2.42% | 646,000 | 440億8027万 | -7.04% | 5.46 | 1.78 |
| 01/04 | 806 | 807 | 774 | 785 | -2.24% | 842,000 | 451億7364万 | -5.42% | 5.6 | 1.83 |
| 2015 |
| 12/30 | 807 | 819 | 800 | 803 | +0.63% | 544,000 | 462億947万 | -3.95% | 5.73 | 1.87 |
| 12/29 | 791 | 806 | 784 | 798 | +0.13% | 513,000 | 459億2174万 | -5.34% | 5.69 | 1.86 |
| 12/28 | 775 | 803 | 767 | 797 | +3.91% | 632,000 | 458億6420万 | -6.01% | 5.68 | 1.85 |
| 12/25 | 780 | 783 | 763 | 767 | -0.52% | 625,000 | 441億3782万 | -10.08% | 5.47 | 1.78 |
| 12/24 | 779 | 790 | 768 | 771 | -0.13% | 727,000 | 443億6800万 | -10.35% | 5.5 | 1.79 |
| 12/22 | 793 | 799 | 763 | 772 | -2.77% | 929,000 | 444億2555万 | -10.65% | 5.5 | 1.79 |
| 12/21 | 791 | 800 | 774 | 794 | +0.13% | 780,000 | 456億9156万 | -8.53% | 5.66 | 1.85 |
| 12/18 | 807 | 825 | 790 | 793 | -2.58% | 1,187,000 | 456億3401万 | -9.58% | 5.65 | 1.84 |
| 12/17 | 845 | 851 | 810 | 814 | -1.21% | 1,119,000 | 468億4248万 | -8.02% | 5.8 | 1.89 |
| 12/16 | 806 | 829 | 803 | 824 | +6.19% | 1,041,000 | 474億1794万 | -7.73% | 5.88 | 1.92 |
| 12/15 | 789 | 802 | 775 | 776 | -3.48% | 923,000 | 446億5573万 | -13.68% | 5.53 | 1.8 |
| 12/14 | 795 | 805 | 773 | 804 | -1.35% | 888,000 | 462億6702万 | -11.45% | 5.73 | 1.87 |
| 12/11 | 811 | 828 | 811 | 815 | +0.12% | 553,000 | 469億3万 | -10.93% | 5.81 | 1.89 |
| 12/10 | 825 | 838 | 813 | 814 | -1.93% | 546,000 | 468億4248万 | -11.62% | 5.8 | 1.89 |
| 12/09 | 843 | 850 | 826 | 830 | -1.54% | 691,000 | 477億6322万 | -10.37% | 5.92 | 1.93 |
| 12/08 | 863 | 865 | 833 | 843 | -2.32% | 780,000 | 485億1132万 | -9.35% | 6.01 | 1.96 |
| 12/07 | 887 | 887 | 857 | 863 | +0.12% | 1,050,000 | 496億6224万 | -7.6% | 6.15 | 2.01 |
| 12/04 | 870 | 880 | 857 | 862 | -3.15% | 1,346,000 | 496億469万 | -8% | 6.15 | 2 |
| 12/03 | 900 | 901 | 885 | 890 | -1.44% | 792,000 | 512億1598万 | -5.32% | 6.35 | 2.07 |
| 12/02 | 934 | 934 | 899 | 903 | -2.27% | 938,000 | 519億6408万 | -4.14% | 6.44 | 2.1 |
| 12/01 | 919 | 927 | 910 | 924 | +1.43% | 580,000 | 531億7255万 | -2.01% | 6.59 | 2.15 |
| 11/30 | 892 | 925 | 889 | 911 | +2.82% | 1,584,000 | 524億2445万 | -3.5% | 6.5 | 2.12 |
| 11/27 | 912 | 913 | 882 | 886 | -3.59% | 1,433,000 | 509億8580万 | -6.14% | 6.32 | 2.06 |
| 11/26 | 949 | 955 | 912 | 919 | -1.92% | 1,026,000 | 528億8481万 | -2.75% | 6.55 | 2.14 |
| 11/25 | 955 | 964 | 925 | 937 | -1.99% | 932,000 | 539億2064万 | -0.74% | 6.68 | 2.18 |
| 11/24 | 949 | 963 | 947 | 956 | +1.27% | 673,000 | 550億1402万 | +1.59% | 6.82 | 2.22 |
| 11/20 | 915 | 950 | 915 | 944 | +2.39% | 981,000 | 543億2347万 | +0.53% | 6.73 | 2.19 |
| 11/19 | 938 | 947 | 914 | 922 | -0.54% | 1,332,000 | 530億5745万 | -1.39% | 6.57 | 2.14 |
| 11/18 | 890 | 948 | 888 | 927 | +4.98% | 2,839,000 | 533億4518万 | -0.54% | 6.61 | 2.16 |
| 11/17 | 900 | 906 | 874 | 883 | +1.96% | 2,156,000 | 508億1316万 | -4.95% | 6.3 | 2.05 |
| 11/16 | 953 | 962 | 861 | 866 | -14% | 3,543,000 | 498億3487万 | -6.78% | 6.17 | 2.01 |
| 11/13 | 994 | 1,026 | 993 | 1,007 | -0.3% | 877,000 | 579億4887万 | +8.75% | 7.18 | 2.34 |
| 11/12 | 987 | 1,015 | 986 | 1,010 | +1.1% | 784,000 | 581億2151万 | +9.66% | 7.2 | 2.35 |
| 11/11 | 999 | 1,004 | 987 | 999 | +0.5% | 779,000 | 574億8850万 | +9.42% | 7.12 | 2.32 |
| 11/10 | 980 | 997 | 977 | 994 | -0.1% | 594,000 | 572億77万 | +9.59% | 7.09 | 2.31 |
| 11/09 | 983 | 997 | 976 | 995 | +2.05% | 871,000 | 572億5831万 | +10.68% | 7.09 | 2.31 |
| 11/06 | 966 | 978 | 958 | 975 | +1.46% | 620,000 | 561億739万 | +9.43% | 6.95 | 2.27 |
| 11/05 | 946 | 970 | 938 | 961 | +2.13% | 741,000 | 553億175万 | +8.83% | 6.85 | 2.23 |
| 11/04 | 942 | 953 | 934 | 941 | +1.4% | 861,000 | 541億5083万 | +7.67% | 6.71 | 2.19 |
