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 | 806 | 819 | 801 | 812 | -0.25% | 7,300 | 34億4377万 | +0.37% | 45.22 | 2.46 |
| 03/30 | 812 | 820 | 806 | 814 | -0.61% | 4,500 | 34億5225万 | +0.99% | 45.33 | 2.47 |
| 03/29 | 811 | 820 | 810 | 819 | -0.73% | 4,300 | 34億7346万 | +1.99% | 45.61 | 2.48 |
| 03/28 | 821 | 835 | 812 | 825 | 0% | 6,000 | 34億9890万 | +3% | 45.95 | 2.5 |
| 03/25 | 821 | 833 | 800 | 825 | +0.61% | 7,000 | 34億9890万 | +3.51% | 45.95 | 2.5 |
| 03/24 | 828 | 839 | 820 | 820 | -1.2% | 7,000 | 34億7770万 | +3.27% | 45.67 | 2.48 |
| 03/23 | 860 | 860 | 830 | 830 | -2.58% | 5,300 | 35億2011万 | +5.06% | 46.22 | 2.51 |
| 03/22 | 866 | 866 | 845 | 852 | 0% | 4,800 | 35億8453万 | +8.54% | 46.96 | 2.55 |
| 03/18 | 855 | 855 | 823 | 852 | -0.35% | 3,300 | 35億8453万 | +9.37% | 46.96 | 2.55 |
| 03/17 | 859 | 860 | 835 | 855 | -0.58% | 9,000 | 35億9715万 | +10.89% | 47.12 | 2.56 |
| 03/16 | 859 | 861 | 840 | 860 | 0% | 4,400 | 36億1819万 | +12.13% | 47.4 | 2.58 |
| 03/15 | 831 | 864 | 831 | 860 | +2.38% | 8,700 | 36億1819万 | +12.57% | 47.4 | 2.58 |
| 03/14 | 850 | 850 | 833 | 840 | +2.44% | 72,900 | 35億3404万 | +10.24% | 46.3 | 2.52 |
| 03/11 | 826 | 845 | 820 | 820 | -1.2% | 111,500 | 34億4990万 | +8.18% | 45.19 | 2.46 |
| 03/10 | 820 | 830 | 820 | 830 | +1.22% | 2,400 | 34億9197万 | +9.5% | 45.74 | 2.49 |
| 03/09 | 820 | 820 | 805 | 820 | 0% | 5,500 | 34億4990万 | +8.32% | 45.19 | 2.46 |
| 03/08 | 823 | 823 | 795 | 820 | +0.12% | 3,900 | 34億4990万 | +8.32% | 45.19 | 2.46 |
| 03/07 | 817 | 823 | 790 | 819 | +4.07% | 11,800 | 34億4569万 | +8.19% | 45.14 | 2.46 |
| 03/04 | 756 | 829 | 741 | 787 | +6.06% | 10,500 | 33億1106万 | +4.1% | 43.37 | 2.36 |
| 03/03 | 740 | 754 | 731 | 742 | +0.27% | 3,000 | 31億2174万 | -1.98% | 40.89 | 2.22 |
| 03/02 | 750 | 754 | 738 | 740 | +0.82% | 2,000 | 31億1332万 | -2.63% | 40.78 | 2.22 |
| 03/01 | 740 | 747 | 731 | 734 | -2.13% | 1,100 | 30億8808万 | -3.8% | 40.45 | 2.2 |
| 02/29 | 755 | 756 | 737 | 750 | -0.4% | 2,300 | 31億5540万 | -2.22% | 41.34 | 2.25 |
| 02/26 | 736 | 753 | 720 | 753 | +1.89% | 5,100 | 31億6802万 | -1.7% | 41.5 | 2.26 |
| 02/25 | 732 | 749 | 732 | 739 | +0.96% | 1,200 | 31億912万 | -3.4% | 40.73 | 2.22 |
| 02/24 | 750 | 750 | 727 | 732 | -3.05% | 2,200 | 30億7967万 | -4.56% | 40.34 | 2.19 |
| 02/23 | 755 | 755 | 737 | 755 | 0% | 600 | 31億7643万 | -1.95% | 41.61 | 2.26 |
| 02/22 | 755 | 755 | 755 | 755 | +1.62% | 800 | 31億7643万 | -2.33% | 41.61 | 2.26 |
| 02/19 | 740 | 744 | 728 | 743 | -0.13% | 2,700 | 31億2594万 | -4.38% | 40.95 | 2.23 |
| 02/18 | 731 | 744 | 731 | 744 | +2.34% | 2,900 | 31億3015万 | -4.74% | 41 | 2.23 |
| 02/17 | 692 | 727 | 692 | 727 | +2.97% | 3,500 | 30億5863万 | -7.74% | 40.07 | 2.18 |
| 02/16 | 700 | 716 | 700 | 706 | +3.22% | 900 | 29億7028万 | -11.08% | 38.91 | 2.12 |
| 02/15 | 685 | 699 | 620 | 684 | +2.86% | 15,000 | 28億7772万 | -14.93% | 37.7 | 2.05 |
| 02/12 | 645 | 700 | 645 | 665 | -10.14% | 19,100 | 27億9778万 | -18.5% | 36.65 | 1.99 |
| 02/10 | 770 | 777 | 730 | 740 | -7.5% | 11,400 | 31億1332万 | -10.63% | 40.78 | 2.22 |
| 02/09 | 780 | 833 | 768 | 800 | +0.13% | 8,200 | 33億6576万 | -4.53% | 44.09 | 2.4 |
| 02/08 | 770 | 804 | 760 | 799 | +5.83% | 5,800 | 33億6155万 | -5.56% | 44.04 | 2.4 |
| 02/05 | 789 | 795 | 731 | 755 | -6.09% | 13,400 | 31億7643万 | -11.59% | 41.61 | 2.26 |
| 02/04 | 804 | 810 | 804 | 804 | 0% | 800 | 33億8258万 | -6.94% | 44.31 | 2.41 |
| 02/03 | 810 | 810 | 796 | 804 | -1.95% | 5,200 | 33億8258万 | -7.8% | 44.31 | 2.41 |
| 02/02 | 837 | 837 | 811 | 820 | -0.24% | 2,300 | 34億4990万 | -6.82% | 45.19 | 2.46 |
| 02/01 | 841 | 842 | 820 | 822 | +1.36% | 5,900 | 34億5831万 | -7.33% | 45.3 | 2.46 |
| 01/29 | 785 | 823 | 785 | 811 | +0.12% | 6,400 | 34億1203万 | -9.28% | 44.7 | 2.43 |
| 01/28 | 820 | 839 | 805 | 810 | -1.22% | 4,500 | 34億783万 | -10.1% | 44.64 | 2.43 |
| 01/27 | 810 | 830 | 805 | 820 | +3.4% | 6,900 | 34億4990万 | -9.79% | 45.19 | 2.46 |
| 01/26 | 790 | 830 | 790 | 793 | -4.92% | 10,700 | 33億3630万 | -13.52% | 43.71 | 2.38 |
| 01/25 | 787 | 835 | 773 | 834 | +12.4% | 18,200 | 35億880万 | -10.03% | 45.96 | 2.5 |
| 01/22 | 774 | 774 | 714 | 742 | +4.07% | 32,900 | 31億2174万 | -20.64% | 40.89 | 2.22 |
| 01/21 | 837 | 837 | 712 | 713 | -9.97% | 13,600 | 29億9973万 | -24.79% | 39.3 | 2.14 |
| 01/20 | 838 | 840 | 780 | 792 | -3.41% | 14,200 | 33億3210万 | -17.76% | 43.65 | 2.37 |
| 01/19 | 840 | 840 | 813 | 820 | -0.61% | 5,400 | 34億4990万 | -15.98% | 45.19 | 2.46 |
| 01/18 | 824 | 845 | 790 | 825 | -2.48% | 17,300 | 34億7094万 | -16.41% | 45.47 | 2.47 |
| 01/15 | 857 | 862 | 840 | 846 | -0.47% | 11,400 | 35億5929万 | -15.32% | 46.63 | 2.54 |
| 01/14 | 908 | 908 | 846 | 850 | -6.8% | 23,800 | 35億7612万 | -16.01% | 46.85 | 2.55 |
| 01/13 | 900 | 929 | 885 | 912 | +3.05% | 7,000 | 38億3696万 | -11.02% | 50.26 | 2.73 |
| 01/12 | 952 | 965 | 883 | 885 | -8.29% | 26,600 | 37億2337万 | -14.58% | 48.78 | 2.65 |
| 01/08 | 948 | 969 | 948 | 965 | +0.1% | 8,100 | 40億5994万 | -8.01% | 53.18 | 2.89 |
| 01/07 | 981 | 982 | 950 | 964 | -1.63% | 19,700 | 40億5574万 | -9.06% | 53.13 | 2.89 |
| 01/06 | 986 | 994 | 980 | 980 | -1.41% | 9,300 | 41億2305万 | -8.58% | 54.01 | 2.94 |
| 01/05 | 989 | 995 | 979 | 994 | +0.51% | 10,300 | 41億8195万 | -8.13% | 54.78 | 2.98 |
| 01/04 | 1,003 | 1,003 | 987 | 989 | -1.4% | 9,700 | 41億6092万 | -9.35% | 54.51 | 2.97 |
| 2015 |
| 12/30 | 1,000 | 1,009 | 1,000 | 1,003 | -0.59% | 4,600 | 42億1982万 | -8.98% | 55.28 | 3.01 |
| 12/29 | 1,022 | 1,022 | 999 | 1,009 | +0.4% | 8,600 | 42億4506万 | -9.34% | 55.61 | 3.03 |
| 12/28 | 990 | 1,011 | 985 | 1,005 | +1.52% | 4,600 | 42億2823万 | -10.59% | 55.39 | 3.01 |
| 12/25 | 979 | 1,014 | 979 | 990 | -0.2% | 22,700 | 41億6512万 | -13.01% | 54.56 | 2.97 |
| 12/24 | 1,000 | 1,005 | 991 | 992 | -0.5% | 7,300 | 41億7354万 | -13.59% | 54.67 | 2.97 |
| 12/22 | 1,000 | 1,050 | 996 | 997 | -0.3% | 12,800 | 41億9457万 | -13.68% | 54.95 | 2.99 |
| 12/21 | 1,010 | 1,025 | 995 | 1,000 | -0.4% | 10,000 | 42億720万 | -13.87% | 55.11 | 3 |
| 12/18 | 1,050 | 1,050 | 1,003 | 1,004 | -2.62% | 9,100 | 42億2402万 | -14.04% | 55.33 | 3.01 |
| 12/17 | 1,050 | 1,054 | 1,011 | 1,031 | +0.1% | 16,100 | 43億3762万 | -12.33% | 56.82 | 3.09 |
| 12/16 | 1,036 | 1,043 | 1,030 | 1,030 | 0% | 5,500 | 43億3341万 | -12.64% | 56.77 | 3.09 |
| 12/15 | 1,065 | 1,066 | 1,020 | 1,030 | -3.38% | 16,600 | 43億3341万 | -12.86% | 56.77 | 3.09 |
| 12/14 | 1,084 | 1,090 | 1,054 | 1,066 | -3.7% | 15,700 | 44億8487万 | -10.27% | 58.75 | 3.2 |
| 12/11 | 1,102 | 1,123 | 1,102 | 1,107 | +0.45% | 6,400 | 46億5737万 | -6.97% | 61.01 | 3.32 |
| 12/10 | 1,081 | 1,117 | 1,080 | 1,102 | -0.09% | 10,900 | 46億3633万 | -7% | 60.74 | 3.3 |
| 12/09 | 1,098 | 1,119 | 1,093 | 1,103 | -1.52% | 9,700 | 46億4054万 | -6.53% | 60.79 | 3.31 |
| 12/08 | 1,159 | 1,162 | 1,090 | 1,120 | -3.86% | 33,100 | 47億1206万 | -4.68% | 61.73 | 3.36 |
| 12/07 | 1,170 | 1,180 | 1,160 | 1,165 | -1.27% | 17,500 | 49億138万 | -0.34% | 64.21 | 3.49 |
| 12/04 | 1,171 | 1,196 | 1,171 | 1,180 | -0.76% | 5,300 | 49億6449万 | +1.55% | 65.03 | 3.54 |
| 12/03 | 1,223 | 1,231 | 1,185 | 1,189 | -1.33% | 12,500 | 50億236万 | +3.03% | 65.53 | 3.56 |
| 12/02 | 1,250 | 1,250 | 1,190 | 1,205 | -3.83% | 25,600 | 50億6967万 | +5.15% | 66.41 | 3.61 |
| 12/01 | 1,251 | 1,269 | 1,244 | 1,253 | +0.08% | 7,600 | 52億7162万 | +10.11% | 69.06 | 3.76 |
| 11/30 | 1,233 | 1,254 | 1,224 | 1,252 | +1.54% | 10,000 | 52億6741万 | +10.99% | 69 | 3.75 |
| 11/27 | 1,220 | 1,233 | 1,197 | 1,233 | +1.07% | 14,600 | 51億8747万 | +10.38% | 67.96 | 3.7 |
| 11/26 | 1,250 | 1,266 | 1,210 | 1,220 | -3.63% | 36,300 | 51億3278万 | +10.01% | 67.24 | 3.66 |
| 11/25 | 1,296 | 1,296 | 1,260 | 1,266 | -1.56% | 31,100 | 53億2631万 | +14.99% | 69.77 | 3.8 |
| 11/24 | 1,260 | 1,312 | 1,242 | 1,286 | +0.31% | 40,900 | 54億1045万 | +17.87% | 70.88 | 3.86 |
| 11/20 | 1,360 | 1,360 | 1,278 | 1,282 | -4.4% | 57,300 | 53億9363万 | +18.7% | 70.66 | 3.84 |
| 11/19 | 1,256 | 1,350 | 1,256 | 1,341 | +8.41% | 99,400 | 56億4185万 | +25.33% | 73.91 | 4.02 |
| 11/18 | 1,230 | 1,344 | 1,209 | 1,237 | +5.73% | 206,900 | 52億430万 | +17.03% | 68.18 | 3.71 |
| 11/17 | 1,154 | 1,184 | 1,148 | 1,170 | +0.69% | 14,000 | 49億2242万 | +11.43% | 64.48 | 3.51 |
| 11/16 | 1,172 | 1,178 | 1,147 | 1,162 | -0.85% | 11,400 | 48億8876万 | +11.2% | 64.04 | 3.48 |
| 11/13 | 1,188 | 1,240 | 1,141 | 1,172 | -1.84% | 41,600 | 49億3083万 | +12.58% | 64.59 | 3.51 |
| 11/12 | 1,090 | 1,250 | 1,076 | 1,194 | +7.57% | 122,600 | 50億2339万 | +15.25% | 65.81 | 3.58 |
| 11/11 | 1,100 | 1,135 | 1,070 | 1,110 | -0.36% | 28,800 | 46億6999万 | +7.87% | 61.18 | 3.33 |
| 11/10 | 1,170 | 1,170 | 1,065 | 1,114 | -5.43% | 86,200 | 46億8682万 | +8.47% | 61.4 | 3.34 |
| 11/09 | 1,297 | 1,334 | 1,128 | 1,178 | +5.46% | 492,400 | 49億5608万 | +14.93% | 64.92 | 3.53 |
| 11/06 | 966 | 1,117 | 961 | 1,117 | +15.51% | 81,200 | 46億9944万 | +9.51% | 61.56 | 3.35 |
| 11/05 | 980 | 980 | 967 | 967 | -1.33% | 2,700 | 40億6836万 | -4.92% | 53.29 | 2.9 |
| 11/04 | 980 | 980 | 980 | 980 | 0% | 400 | 41億2305万 | -3.92% | 54.01 | 2.94 |
