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 | 10/1, 株式併合 2→1 |
| 2016 |
| 03/31 | 690 | 690 | 674 | 682 | +0.29% | 58,000 | 327億2789万 | -0.58% | 10.13 | 0.55 |
| 03/30 | 690 | 690 | 676 | 680 | -1.73% | 49,000 | 326億3191万 | -0.73% | 10.1 | 0.55 |
| 03/29 | 682 | 694 | 680 | 692 | -0.29% | 56,000 | 332億777万 | +1.02% | 10.28 | 0.56 |
| 03/28 | 690 | 696 | 688 | 694 | +0.87% | 52,500 | 333億374万 | +1.31% | 10.31 | 0.56 |
| 03/25 | 690 | 690 | 678 | 688 | +0.29% | 66,500 | 330億1581万 | +0.29% | 10.22 | 0.55 |
| 03/24 | 682 | 686 | 674 | 686 | +0.29% | 74,500 | 329億1984万 | -0.15% | 10.19 | 0.55 |
| 03/23 | 690 | 690 | 682 | 684 | -0.87% | 43,500 | 328億2386万 | -0.44% | 10.16 | 0.55 |
| 03/22 | 680 | 692 | 676 | 690 | +3.92% | 96,500 | 331億1179万 | +0.44% | 10.25 | 0.55 |
| 03/18 | 680 | 680 | 664 | 664 | -2.64% | 134,000 | 318億6410万 | -3.49% | 9.86 | 0.53 |
| 03/17 | 694 | 694 | 680 | 682 | -1.16% | 77,000 | 327億2789万 | -0.73% | 10.13 | 0.55 |
| 03/16 | 692 | 696 | 688 | 690 | -0.86% | 51,000 | 331億1179万 | +0.29% | 10.25 | 0.55 |
| 03/15 | 696 | 704 | 690 | 696 | -0.29% | 48,500 | 333億9972万 | +0.87% | 10.34 | 0.56 |
| 03/14 | 706 | 708 | 698 | 698 | +1.16% | 63,000 | 334億9570万 | +0.72% | 10.37 | 0.56 |
| 03/11 | 684 | 692 | 682 | 690 | 0% | 59,000 | 331億1179万 | -0.72% | 10.25 | 0.55 |
| 03/10 | 694 | 694 | 688 | 690 | +0.29% | 44,000 | 331億1179万 | -1.29% | 10.25 | 0.55 |
| 03/09 | 686 | 690 | 678 | 688 | -1.15% | 27,000 | 330億1581万 | -2.13% | 10.22 | 0.55 |
| 03/08 | 704 | 712 | 688 | 696 | -1.69% | 45,500 | 333億9972万 | -1.69% | 10.34 | 0.56 |
| 03/07 | 712 | 712 | 704 | 708 | +1.14% | 32,500 | 339億7558万 | -0.56% | 10.51 | 0.57 |
| 03/04 | 682 | 700 | 682 | 700 | +1.74% | 35,000 | 335億9167万 | -2.1% | 10.4 | 0.56 |
| 03/03 | 676 | 688 | 676 | 688 | +2.38% | 39,500 | 330億1581万 | -4.04% | 10.22 | 0.55 |
| 03/02 | 684 | 696 | 672 | 672 | -0.3% | 118,500 | 322億4800万 | -6.67% | 9.98 | 0.54 |
| 03/01 | 680 | 682 | 670 | 674 | -1.75% | 40,500 | 323億4398万 | -6.78% | 10.01 | 0.54 |
| 02/29 | 696 | 700 | 684 | 686 | +3.31% | 108,000 | 329億1984万 | -5.64% | 10.19 | 0.55 |
| 02/26 | 668 | 672 | 660 | 664 | +1.22% | 47,000 | 318億6410万 | -9.04% | 9.86 | 0.53 |
| 02/25 | 670 | 676 | 654 | 656 | -1.2% | 113,000 | 314億8019万 | -10.38% | 9.74 | 0.53 |
| 02/24 | 670 | 676 | 658 | 664 | -1.78% | 69,500 | 318億6410万 | -9.91% | 9.86 | 0.53 |
| 02/23 | 696 | 696 | 670 | 676 | -2.59% | 65,000 | 324億3996万 | -9.02% | 10.04 | 0.54 |
| 02/22 | 708 | 710 | 690 | 694 | -2.8% | 50,500 | 333億374万 | -7.22% | 10.31 | 0.56 |
| 02/19 | 702 | 724 | 696 | 714 | -0.56% | 29,000 | 342億6350万 | -5.18% | 10.6 | 0.57 |
| 02/18 | 696 | 722 | 696 | 718 | +4.06% | 21,000 | 344億5546万 | -5.03% | 10.66 | 0.58 |
| 02/17 | 704 | 704 | 682 | 690 | -0.86% | 21,000 | 331億1179万 | -9.09% | 10.25 | 0.55 |
| 02/16 | 684 | 708 | 684 | 696 | 0% | 29,500 | 333億9972万 | -8.78% | 10.34 | 0.56 |
| 02/15 | 698 | 700 | 670 | 696 | +6.42% | 33,500 | 333億9972万 | -9.26% | 10.34 | 0.56 |
| 02/12 | 662 | 684 | 654 | 654 | -7.89% | 59,500 | 313億8422万 | -15.28% | 9.71 | 0.53 |
| 02/10 | 744 | 744 | 702 | 710 | -2.74% | 35,000 | 340億7155万 | -8.74% | 10.54 | 0.57 |
| 02/09 | 744 | 744 | 730 | 730 | -4.95% | 65,000 | 350億3131万 | -6.77% | 10.84 | 0.59 |
| 02/08 | 760 | 776 | 750 | 768 | +0.52% | 28,000 | 368億5486万 | -2.41% | 11.41 | 0.62 |
| 02/05 | 764 | 766 | 752 | 764 | -1.04% | 35,500 | 366億6291万 | -3.29% | 11.35 | 0.61 |
| 02/04 | 770 | 780 | 766 | 772 | -1.78% | 38,000 | 370億4682万 | -2.53% | 11.47 | 0.62 |
| 02/03 | 810 | 810 | 782 | 786 | -3.2% | 34,000 | 377億1865万 | -1.01% | 11.67 | 0.63 |
| 02/02 | 794 | 820 | 784 | 812 | +0.5% | 100,500 | 389億6634万 | +2.14% | 12.06 | 0.65 |
| 02/01 | 792 | 808 | 790 | 808 | +4.12% | 75,500 | 387億7439万 | +1.64% | 12 | 0.65 |
| 01/29 | 754 | 776 | 752 | 776 | +2.65% | 46,500 | 372億3877万 | -2.63% | 11.52 | 0.62 |
| 01/28 | 754 | 764 | 752 | 756 | -0.53% | 47,500 | 362億7901万 | -5.38% | 11.23 | 0.61 |
| 01/27 | 766 | 766 | 750 | 760 | +2.15% | 34,500 | 364億7096万 | -5.12% | 11.29 | 0.61 |
| 01/26 | 756 | 762 | 744 | 744 | -4.37% | 47,000 | 357億315万 | -7.35% | 11.05 | 0.6 |
| 01/25 | 782 | 782 | 766 | 778 | +2.1% | 44,000 | 373億3474万 | -3.23% | 11.55 | 0.63 |
| 01/22 | 744 | 762 | 740 | 762 | +4.67% | 59,000 | 365億6693万 | -5.22% | 11.32 | 0.61 |
| 01/21 | 772 | 774 | 724 | 728 | -5.45% | 67,000 | 349億3534万 | -9.57% | 10.81 | 0.59 |
| 01/20 | 798 | 800 | 766 | 770 | -3.99% | 57,500 | 369億5084万 | -4.58% | 11.44 | 0.62 |
| 01/19 | 810 | 816 | 788 | 802 | -0.74% | 43,000 | 384億8646万 | -0.62% | 11.91 | 0.65 |
| 01/18 | 790 | 814 | 786 | 808 | -1.7% | 57,500 | 387億7439万 | +0.37% | 12 | 0.65 |
| 01/15 | 790 | 822 | 790 | 822 | +4.58% | 126,000 | 394億4622万 | +2.37% | 12.21 | 0.66 |
| 01/14 | 786 | 786 | 776 | 786 | -2.24% | 66,500 | 377億1865万 | -1.87% | 11.67 | 0.63 |
| 01/13 | 780 | 806 | 780 | 804 | +3.08% | 70,500 | 385億8243万 | +0.5% | 11.94 | 0.65 |
| 01/12 | 794 | 794 | 776 | 780 | -2.26% | 89,000 | 374億3072万 | -2.38% | 11.58 | 0.63 |
| 01/08 | 812 | 820 | 794 | 798 | -1.97% | 77,000 | 382億9451万 | -0.13% | 11.85 | 0.64 |
| 01/07 | 826 | 834 | 812 | 814 | -0.49% | 74,500 | 390億6232万 | +2.01% | 12.09 | 0.65 |
| 01/06 | 822 | 824 | 810 | 818 | -0.73% | 70,500 | 392億5427万 | +2.63% | 12.15 | 0.66 |
| 01/05 | 812 | 828 | 812 | 824 | 0% | 43,000 | 395億4220万 | +3.65% | 12.24 | 0.66 |
| 01/04 | 840 | 840 | 824 | 824 | -2.37% | 64,000 | 395億4220万 | +3.91% | 12.24 | 0.66 |
| 2015 |
| 12/30 | 826 | 846 | 826 | 844 | +2.18% | 59,500 | 405億196万 | +6.84% | 12.53 | 0.68 |
| 12/29 | 822 | 826 | 810 | 826 | +0.24% | 54,500 | 396億3817万 | +4.96% | 12.27 | 0.66 |
| 12/28 | 804 | 828 | 804 | 824 | +2.49% | 40,000 | 395億4220万 | +5.1% | 12.24 | 0.66 |
| 12/25 | 836 | 836 | 800 | 804 | -2.19% | 118,500 | 385億8243万 | +2.81% | 11.94 | 0.65 |
| 12/24 | 842 | 846 | 822 | 822 | -2.14% | 113,000 | 394億4622万 | +5.38% | 12.21 | 0.66 |
| 12/22 | 836 | 844 | 834 | 840 | +0.96% | 105,000 | 403億1001万 | +7.97% | 12.48 | 0.68 |
| 12/21 | 816 | 834 | 812 | 832 | +1.46% | 89,000 | 399億2610万 | +7.49% | 12.36 | 0.67 |
| 12/18 | 798 | 838 | 798 | 820 | +2.24% | 248,000 | 393億5024万 | +6.22% | 12.18 | 0.66 |
| 12/17 | 790 | 810 | 790 | 802 | +3.35% | 145,000 | 384億8646万 | +4.16% | 11.91 | 0.65 |
| 12/16 | 780 | 780 | 772 | 776 | +0.78% | 29,500 | 372億3877万 | +0.78% | 11.52 | 0.62 |
| 12/15 | 774 | 780 | 770 | 770 | -1.53% | 42,500 | 369億5084万 | -0.13% | 11.44 | 0.62 |
| 12/14 | 772 | 788 | 770 | 782 | -0.51% | 59,500 | 375億2670万 | +1.3% | 11.61 | 0.63 |
| 12/11 | 764 | 786 | 764 | 786 | +2.88% | 125,500 | 377億1865万 | +2.08% | 11.67 | 0.63 |
| 12/10 | 758 | 770 | 758 | 764 | +0.79% | 104,000 | 366億6291万 | -0.65% | 11.35 | 0.61 |
| 12/09 | 760 | 762 | 754 | 758 | -0.26% | 65,000 | 363億7498万 | -1.56% | 11.26 | 0.61 |
| 12/08 | 772 | 774 | 760 | 760 | -0.78% | 77,000 | 364億7096万 | -1.3% | 11.29 | 0.61 |
| 12/07 | 780 | 780 | 766 | 766 | +0.26% | 70,500 | 367億5889万 | -0.78% | 11.38 | 0.62 |
| 12/04 | 768 | 770 | 762 | 764 | -1.04% | 86,000 | 366億6291万 | -1.04% | 11.35 | 0.61 |
| 12/03 | 770 | 776 | 770 | 772 | -0.26% | 53,000 | 370億4682万 | -0.13% | 11.47 | 0.62 |
| 12/02 | 784 | 784 | 774 | 774 | -1.53% | 71,500 | 371億4279万 | 0% | 11.5 | 0.62 |
| 12/01 | 774 | 788 | 774 | 786 | +1.29% | 40,500 | 377億1865万 | +1.42% | 11.67 | 0.63 |
| 11/30 | 782 | 784 | 774 | 776 | 0% | 54,000 | 372億3877万 | +0.13% | 11.52 | 0.62 |
| 11/27 | 772 | 786 | 772 | 776 | +1.31% | 78,000 | 372億3877万 | +0.26% | 11.52 | 0.62 |
| 11/26 | 766 | 776 | 764 | 766 | +0.26% | 61,000 | 367億5889万 | -1.03% | 11.38 | 0.62 |
| 11/25 | 770 | 770 | 762 | 764 | +0.26% | 69,500 | 366億6291万 | -1.29% | 11.35 | 0.61 |
| 11/24 | 762 | 766 | 760 | 762 | 0% | 61,500 | 365億6693万 | -1.55% | 11.32 | 0.61 |
| 11/20 | 764 | 768 | 758 | 762 | -0.26% | 50,500 | 365億6693万 | -1.55% | 11.32 | 0.61 |
| 11/19 | 762 | 770 | 760 | 764 | +1.06% | 47,500 | 366億6291万 | -1.42% | 11.35 | 0.61 |
| 11/18 | 764 | 770 | 756 | 756 | -0.53% | 47,500 | 362億7901万 | -2.45% | 11.23 | 0.61 |
| 11/17 | 760 | 770 | 758 | 760 | +0.53% | 91,000 | 364億7096万 | -2.06% | 11.29 | 0.61 |
| 11/16 | 768 | 770 | 754 | 756 | -2.07% | 58,500 | 362億7901万 | -2.83% | 11.23 | 0.61 |
| 11/13 | 786 | 788 | 772 | 772 | -1.78% | 58,500 | 370億4682万 | -0.77% | 11.47 | 0.62 |
| 11/12 | 798 | 800 | 780 | 786 | -1.01% | 60,000 | 377億1865万 | +1.03% | 11.67 | 0.63 |
| 11/11 | 788 | 794 | 780 | 794 | -0.25% | 28,500 | 381億255万 | +2.06% | 11.79 | 0.64 |
| 11/10 | 774 | 802 | 770 | 796 | +0.76% | 94,000 | 381億9853万 | +2.45% | 11.82 | 0.64 |
| 11/09 | 762 | 798 | 756 | 790 | +5.05% | 183,000 | 379億1060万 | +1.94% | 11.73 | 0.64 |
| 11/06 | 756 | 770 | 752 | 752 | -1.05% | 123,000 | 360億8705万 | -2.84% | 11.17 | 0.6 |
| 11/05 | 772 | 776 | 760 | 760 | -2.06% | 93,500 | 364億7096万 | -1.81% | 11.29 | 0.61 |
| 11/04 | 788 | 788 | 764 | 776 | +0.52% | 86,000 | 372億3877万 | +0.52% | 11.52 | 0.62 |
