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 | 913 | 922 | 904 | 904 | -1.53% | 50,900 | 213億4452万 | -5.64% | 5.04 | 0.61 |
| 03/30 | 934 | 934 | 911 | 918 | -1.92% | 66,900 | 216億7508万 | -4.47% | 5.12 | 0.62 |
| 03/29 | 927 | 937 | 925 | 936 | -0.74% | 20,900 | 221億8万 | -2.8% | 5.22 | 0.64 |
| 03/28 | 930 | 945 | 927 | 943 | +1.07% | 28,500 | 222億6536万 | -2.38% | 5.26 | 0.64 |
| 03/25 | 937 | 941 | 925 | 933 | -0.53% | 26,900 | 220億2924万 | -3.62% | 5.2 | 0.63 |
| 03/24 | 935 | 939 | 930 | 938 | +0.11% | 23,400 | 221億4730万 | -3.3% | 5.23 | 0.64 |
| 03/23 | 945 | 945 | 935 | 937 | -0.95% | 14,400 | 221億2369万 | -3.4% | 5.22 | 0.64 |
| 03/22 | 945 | 948 | 932 | 946 | +2.05% | 21,400 | 223億3619万 | -2.57% | 5.27 | 0.64 |
| 03/18 | 929 | 929 | 912 | 927 | -0.54% | 30,200 | 218億8758万 | -4.43% | 5.17 | 0.63 |
| 03/17 | 941 | 950 | 931 | 932 | -0.32% | 27,200 | 220億563万 | -3.92% | 5.2 | 0.63 |
| 03/16 | 964 | 966 | 932 | 935 | -3.11% | 61,400 | 220億7647万 | -3.51% | 5.21 | 0.64 |
| 03/15 | 966 | 975 | 962 | 965 | -0.1% | 20,100 | 227億8480万 | -0.31% | 5.38 | 0.66 |
| 03/14 | 955 | 971 | 951 | 966 | +2.22% | 26,200 | 228億841万 | -0.1% | 5.39 | 0.66 |
| 03/11 | 929 | 956 | 928 | 945 | -0.84% | 48,000 | 223億1258万 | -2.17% | 5.27 | 0.64 |
| 03/10 | 941 | 965 | 941 | 953 | +1.17% | 22,800 | 225億147万 | -1.35% | 5.31 | 0.65 |
| 03/09 | 951 | 951 | 928 | 942 | -1.88% | 29,500 | 222億4175万 | -2.59% | 5.25 | 0.64 |
| 03/08 | 975 | 975 | 944 | 960 | -2.14% | 26,200 | 226億6675万 | -0.93% | 5.35 | 0.65 |
| 03/07 | 991 | 999 | 978 | 981 | -1.6% | 23,400 | 231億6258万 | +1.03% | 5.47 | 0.67 |
| 03/04 | 996 | 998 | 980 | 997 | +0.2% | 14,200 | 235億4036万 | +2.68% | 5.56 | 0.68 |
| 03/03 | 993 | 997 | 977 | 995 | -0.1% | 16,600 | 234億9314万 | +2.68% | 5.55 | 0.68 |
| 03/02 | 1,002 | 1,008 | 991 | 996 | +1.01% | 16,600 | 235億1675万 | +2.89% | 5.55 | 0.68 |
| 03/01 | 987 | 995 | 975 | 986 | -0.2% | 17,500 | 232億8064万 | +2.18% | 5.5 | 0.67 |
| 02/29 | 1,020 | 1,020 | 985 | 988 | -2.37% | 24,100 | 233億2786万 | +2.6% | 5.51 | 0.67 |
| 02/26 | 1,010 | 1,028 | 993 | 1,012 | +0.5% | 28,500 | 238億9453万 | +5.31% | 5.64 | 0.69 |
| 02/25 | 967 | 1,013 | 967 | 1,007 | +3.18% | 25,400 | 237億7647万 | +5.56% | 5.61 | 0.68 |
| 02/24 | 989 | 989 | 960 | 976 | -1.31% | 23,400 | 230億4453万 | +2.74% | 5.44 | 0.66 |
| 02/23 | 995 | 1,002 | 986 | 989 | -0.2% | 22,900 | 233億5147万 | +4.32% | 5.51 | 0.67 |
| 02/22 | 988 | 1,014 | 985 | 991 | -0.2% | 17,500 | 233億9869万 | +4.65% | 5.52 | 0.67 |
| 02/19 | 998 | 1,001 | 985 | 993 | -1.19% | 20,900 | 234億4592万 | +5.08% | 5.54 | 0.68 |
| 02/18 | 975 | 1,022 | 975 | 1,005 | +7.72% | 86,000 | 237億2925万 | +6.46% | 5.6 | 0.68 |
| 02/17 | 940 | 967 | 912 | 933 | -1.17% | 25,900 | 220億2924万 | -1.06% | 5.2 | 0.63 |
| 02/16 | 940 | 968 | 937 | 944 | 0% | 30,700 | 222億8897万 | 0% | 5.26 | 0.64 |
| 02/15 | 924 | 949 | 919 | 944 | +3.96% | 39,000 | 222億8897万 | -0.21% | 5.26 | 0.64 |
| 02/12 | 907 | 929 | 890 | 908 | -1.2% | 94,800 | 214億3896万 | -4.22% | 5.06 | 0.62 |
| 02/10 | 899 | 962 | 883 | 919 | +2.22% | 84,500 | 216億9869万 | -3.57% | 5.12 | 0.63 |
| 02/09 | 900 | 925 | 899 | 899 | -6.06% | 33,000 | 212億2646万 | -6.16% | 5.01 | 0.61 |
| 02/08 | 925 | 960 | 922 | 957 | +3.24% | 17,400 | 225億9591万 | -0.73% | 5.34 | 0.65 |
| 02/05 | 926 | 936 | 910 | 927 | -1.38% | 14,700 | 218億8758万 | -4.33% | 5.17 | 0.63 |
| 02/04 | 960 | 972 | 939 | 940 | -3.59% | 64,000 | 221億9452万 | -3.59% | 5.24 | 0.64 |
| 02/03 | 966 | 982 | 944 | 975 | -2.11% | 22,700 | 230億2092万 | -0.51% | 5.44 | 0.66 |
| 02/02 | 996 | 998 | 985 | 996 | -1.29% | 18,200 | 235億1675万 | +1.32% | 5.55 | 0.68 |
| 02/01 | 1,019 | 1,019 | 1,004 | 1,009 | +2.44% | 22,800 | 238億2370万 | +2.44% | 5.63 | 0.69 |
| 01/29 | 964 | 993 | 950 | 985 | +2.82% | 14,800 | 232億5703万 | -0.1% | 5.49 | 0.67 |
| 01/28 | 965 | 979 | 937 | 958 | -0.21% | 23,000 | 226億1952万 | -3.23% | 5.34 | 0.65 |
| 01/27 | 939 | 960 | 936 | 960 | +4.8% | 13,800 | 226億6675万 | -3.52% | 5.35 | 0.65 |
| 01/26 | 933 | 933 | 916 | 916 | -2.86% | 11,200 | 216億2785万 | -8.4% | 5.11 | 0.62 |
| 01/25 | 955 | 955 | 932 | 943 | +1.62% | 14,100 | 222億6536万 | -6.36% | 5.26 | 0.64 |
| 01/22 | 881 | 928 | 881 | 928 | +9.31% | 21,900 | 219億1119万 | -8.21% | 5.17 | 0.63 |
| 01/21 | 907 | 917 | 845 | 849 | -6.6% | 23,500 | 200億4590万 | -16.6% | 4.73 | 0.58 |
| 01/20 | 936 | 939 | 905 | 909 | -2.68% | 18,900 | 214億6258万 | -11.58% | 5.07 | 0.62 |
| 01/19 | 940 | 955 | 925 | 934 | -0.74% | 9,600 | 220億5286万 | -9.85% | 5.21 | 0.64 |
| 01/18 | 926 | 950 | 918 | 941 | -0.32% | 8,400 | 222億1813万 | -9.87% | 5.25 | 0.64 |
| 01/15 | 973 | 982 | 930 | 944 | -2.98% | 15,800 | 222億8897万 | -10.27% | 5.26 | 0.64 |
| 01/14 | 988 | 988 | 956 | 973 | -1.92% | 19,800 | 229億7369万 | -8.21% | 5.42 | 0.66 |
| 01/13 | 960 | 999 | 960 | 992 | +4.97% | 16,900 | 234億2231万 | -7.03% | 5.53 | 0.67 |
| 01/12 | 980 | 980 | 944 | 945 | -5.03% | 27,600 | 223億1258万 | -12.01% | 5.27 | 0.64 |
| 01/08 | 988 | 1,016 | 988 | 995 | -0.5% | 15,800 | 234億9314万 | -8.21% | 5.55 | 0.68 |
| 01/07 | 1,025 | 1,037 | 1,000 | 1,000 | -2.82% | 17,100 | 236億1120万 | -8.34% | 5.58 | 0.68 |
| 01/06 | 1,054 | 1,062 | 1,023 | 1,029 | -1.81% | 16,300 | 242億9592万 | -6.28% | 5.74 | 0.7 |
| 01/05 | 1,058 | 1,076 | 1,043 | 1,048 | -0.85% | 16,500 | 247億4453万 | -4.99% | 5.84 | 0.71 |
| 01/04 | 1,088 | 1,088 | 1,056 | 1,057 | -2.49% | 16,100 | 249億5703万 | -4.52% | 5.89 | 0.72 |
| 2015 |
| 12/30 | 1,078 | 1,109 | 1,074 | 1,084 | +1.98% | 14,700 | 255億9454万 | -2.43% | 6.04 | 0.74 |
| 12/29 | 1,062 | 1,075 | 1,045 | 1,063 | +0.09% | 21,700 | 250億9870万 | -4.58% | 5.93 | 0.72 |
| 12/28 | 1,044 | 1,066 | 1,033 | 1,062 | +0.85% | 16,800 | 250億7509万 | -5.09% | 5.92 | 0.72 |
| 12/25 | 1,050 | 1,059 | 1,040 | 1,053 | +0.48% | 9,400 | 248億6259万 | -6.23% | 5.87 | 0.72 |
| 12/24 | 1,055 | 1,069 | 1,040 | 1,048 | +0.19% | 18,200 | 247億4453万 | -7.09% | 5.84 | 0.71 |
| 12/22 | 1,037 | 1,070 | 1,026 | 1,046 | -1.88% | 26,700 | 246億9731万 | -7.68% | 5.83 | 0.71 |
| 12/21 | 1,061 | 1,078 | 1,054 | 1,066 | -1.57% | 11,300 | 251億6953万 | -6.41% | 5.94 | 0.73 |
| 12/18 | 1,095 | 1,110 | 1,077 | 1,083 | -1.1% | 14,700 | 255億7092万 | -5.33% | 6.04 | 0.74 |
| 12/17 | 1,109 | 1,110 | 1,091 | 1,095 | +1.11% | 12,500 | 258億5426万 | -4.62% | 6.1 | 0.74 |
| 12/16 | 1,063 | 1,089 | 1,063 | 1,083 | +2.36% | 14,100 | 255億7092万 | -5.66% | 6.04 | 0.74 |
| 12/15 | 1,095 | 1,096 | 1,047 | 1,058 | -3.64% | 17,900 | 249億8064万 | -7.84% | 5.9 | 0.72 |
| 12/14 | 1,104 | 1,104 | 1,072 | 1,098 | -0.63% | 20,400 | 259億2509万 | -4.52% | 6.12 | 0.75 |
| 12/11 | 1,100 | 1,111 | 1,100 | 1,105 | +0.27% | 22,100 | 260億9037万 | -3.75% | 6.16 | 0.75 |
| 12/10 | 1,101 | 1,118 | 1,095 | 1,102 | -2.13% | 25,400 | 260億1954万 | -3.76% | 6.14 | 0.75 |
| 12/09 | 1,136 | 1,136 | 1,124 | 1,126 | -0.88% | 15,300 | 265億8621万 | -1.49% | 6.28 | 0.77 |
| 12/08 | 1,150 | 1,150 | 1,124 | 1,136 | -1.22% | 18,000 | 268億2232万 | -0.26% | 6.33 | 0.77 |
| 12/07 | 1,148 | 1,159 | 1,146 | 1,150 | +0.17% | 11,300 | 271億5288万 | +1.23% | 6.41 | 0.78 |
| 12/04 | 1,151 | 1,152 | 1,140 | 1,148 | -1.54% | 21,800 | 271億565万 | +1.32% | 6.4 | 0.78 |
| 12/03 | 1,170 | 1,180 | 1,163 | 1,166 | -1.85% | 15,600 | 275億3065万 | +3.28% | 6.5 | 0.79 |
| 12/02 | 1,189 | 1,190 | 1,175 | 1,188 | -0.08% | 42,100 | 280億5010万 | +5.69% | 6.62 | 0.81 |
| 12/01 | 1,179 | 1,189 | 1,173 | 1,189 | +1.11% | 23,200 | 280億7371万 | +6.35% | 6.63 | 0.81 |
| 11/30 | 1,150 | 1,178 | 1,150 | 1,176 | +2.35% | 27,300 | 277億6677万 | +5.66% | 6.56 | 0.8 |
| 11/27 | 1,146 | 1,155 | 1,142 | 1,149 | +1.32% | 21,500 | 271億2926万 | +3.79% | 6.41 | 0.78 |
| 11/26 | 1,105 | 1,147 | 1,105 | 1,134 | -2.66% | 123,500 | 267億7510万 | +2.81% | 6.32 | 0.77 |
| 11/25 | 1,167 | 1,170 | 1,148 | 1,165 | -0.26% | 27,400 | 275億704万 | +6.1% | 6.49 | 0.79 |
| 11/24 | 1,162 | 1,168 | 1,146 | 1,168 | -0.6% | 22,900 | 275億7788万 | +6.96% | 6.51 | 0.79 |
| 11/20 | 1,178 | 1,178 | 1,162 | 1,175 | -0.25% | 13,000 | 277億4316万 | +8.1% | 6.55 | 0.8 |
| 11/19 | 1,179 | 1,183 | 1,172 | 1,178 | +0.34% | 17,100 | 278億1399万 | +8.87% | 6.57 | 0.8 |
| 11/18 | 1,190 | 1,190 | 1,168 | 1,174 | -0.25% | 21,600 | 277億1954万 | +9.11% | 6.55 | 0.8 |
| 11/17 | 1,178 | 1,184 | 1,155 | 1,177 | 0% | 31,100 | 277億9038万 | +9.79% | 6.56 | 0.8 |
| 11/16 | 1,150 | 1,190 | 1,140 | 1,177 | -1.34% | 26,800 | 277億9038万 | +10.31% | 6.56 | 0.8 |
| 11/13 | 1,193 | 1,198 | 1,169 | 1,193 | 0% | 45,600 | 281億6816万 | +12.34% | 6.65 | 0.81 |
| 11/12 | 1,122 | 1,220 | 1,112 | 1,193 | +9.25% | 119,300 | 281億6816万 | +13.08% | 6.65 | 0.81 |
| 11/11 | 1,104 | 1,113 | 1,086 | 1,092 | +0.37% | 21,900 | 257億8343万 | +4.2% | 6.09 | 0.74 |
| 11/10 | 1,085 | 1,114 | 1,081 | 1,088 | -2.42% | 50,000 | 256億8898万 | +4.11% | 6.07 | 0.74 |
| 11/09 | 1,055 | 1,119 | 1,048 | 1,115 | +7.63% | 59,800 | 263億2648万 | +7.21% | 6.22 | 0.76 |
| 11/06 | 1,043 | 1,043 | 1,034 | 1,036 | +0.39% | 12,300 | 244億6120万 | +0.29% | 5.78 | 0.7 |
| 11/05 | 1,054 | 1,054 | 1,030 | 1,032 | -1.05% | 21,500 | 243億6675万 | +0.29% | 5.75 | 0.7 |
| 11/04 | 1,050 | 1,058 | 1,039 | 1,043 | +0.19% | 22,800 | 246億2648万 | +1.76% | 5.81 | 0.71 |
