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 |
|---|
| 2020 | 2/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 935 | 939 | 906 | 906 | -2.58% | 42,800 | 217億4400万 | +0.67% | 12 | 1.68 |
| 03/30 | 928 | 936 | 921 | 930 | +0.22% | 19,000 | 223億2000万 | +3.56% | 12.32 | 1.72 |
| 03/29 | 925 | 938 | 913 | 928 | -0.27% | 38,000 | 222億7200万 | +3.69% | 12.3 | 1.72 |
| 03/28 | 930 | 944 | 916 | 931 | +1.31% | 43,600 | 223億3200万 | +4.2% | 12.33 | 1.73 |
| 03/25 | 914 | 923 | 903 | 919 | +0.44% | 31,800 | 220億4400万 | +3.09% | 12.17 | 1.7 |
| 03/24 | 889 | 929 | 884 | 915 | +3.8% | 76,600 | 219億4800万 | +2.87% | 12.12 | 1.7 |
| 03/23 | 893 | 893 | 872 | 881 | -0.23% | 51,600 | 211億4400万 | -0.79% | 11.67 | 1.63 |
| 03/22 | 871 | 885 | 871 | 883 | +1.9% | 19,800 | 211億9200万 | -0.34% | 11.7 | 1.64 |
| 03/18 | 875 | 888 | 866 | 867 | -2.2% | 20,800 | 207億9600万 | -1.98% | 11.48 | 1.61 |
| 03/17 | 894 | 899 | 880 | 886 | -0.84% | 27,000 | 212億6400万 | +0.34% | 11.74 | 1.64 |
| 03/16 | 899 | 900 | 881 | 894 | -0.06% | 30,800 | 214億4400万 | +1.3% | 11.84 | 1.66 |
| 03/15 | 887 | 901 | 878 | 894 | +0.79% | 24,800 | 214億5600万 | +1.36% | 11.84 | 1.66 |
| 03/14 | 896 | 901 | 877 | 887 | -1% | 64,200 | 212億8800万 | +0.34% | 11.75 | 1.65 |
| 03/11 | 891 | 906 | 881 | 896 | -1.48% | 37,800 | 215億400万 | +1.36% | 11.87 | 1.66 |
| 03/10 | 902 | 910 | 886 | 910 | +1.79% | 23,000 | 218億2800万 | +2.88% | 12.05 | 1.69 |
| 03/09 | 900 | 908 | 871 | 894 | -2.08% | 39,200 | 214億4400万 | +0.96% | 11.84 | 1.66 |
| 03/08 | 914 | 915 | 883 | 913 | +0.44% | 16,600 | 219億 | +2.87% | 12.09 | 1.69 |
| 03/07 | 923 | 923 | 900 | 909 | -1.46% | 15,400 | 218億400万 | +2.31% | 12.04 | 1.68 |
| 03/04 | 919 | 924 | 912 | 922 | +1.04% | 12,000 | 221億2800万 | +3.83% | 12.22 | 1.71 |
| 03/03 | 907 | 916 | 901 | 913 | +0.66% | 12,400 | 219億 | +2.76% | 12.09 | 1.69 |
| 03/02 | 915 | 915 | 900 | 907 | +1.34% | 26,800 | 217億5600万 | +2.2% | 12.01 | 1.68 |
| 03/01 | 879 | 929 | 871 | 895 | +0.79% | 67,800 | 214億6800万 | +0.96% | 11.85 | 1.66 |
| 02/29 | 880 | 899 | 873 | 888 | +1.78% | 28,000 | 213億 | +0.17% | 11.76 | 1.65 |
| 02/26 | 869 | 881 | 867 | 872 | +0.98% | 12,400 | 209億2800万 | -1.58% | 11.55 | 1.62 |
| 02/25 | 852 | 868 | 852 | 864 | +0.52% | 26,600 | 207億2400万 | -2.54% | 11.44 | 1.6 |
| 02/24 | 854 | 868 | 850 | 859 | -0.75% | 21,400 | 206億1600万 | -3.16% | 11.38 | 1.59 |
| 02/23 | 878 | 878 | 865 | 866 | -1.48% | 13,600 | 207億7200万 | -2.42% | 11.47 | 1.61 |
| 02/22 | 860 | 880 | 860 | 879 | +1.33% | 11,600 | 210億8400万 | -0.96% | 11.64 | 1.63 |
| 02/19 | 870 | 875 | 858 | 867 | -1.2% | 11,800 | 208億800万 | -2.25% | 11.49 | 1.61 |
| 02/18 | 879 | 886 | 873 | 878 | +0.29% | 20,600 | 210億6000万 | -1.18% | 11.63 | 1.63 |
| 02/17 | 844 | 884 | 844 | 875 | +3.67% | 20,000 | 210億 | -1.57% | 11.59 | 1.62 |
| 02/16 | 830 | 873 | 830 | 844 | +0.66% | 25,000 | 202億5600万 | -5.06% | 11.18 | 1.57 |
| 02/15 | 834 | 862 | 825 | 839 | +1.88% | 29,400 | 201億2400万 | -5.89% | 11.11 | 1.56 |
| 02/12 | 804 | 840 | 774 | 823 | -5.62% | 55,600 | 197億5200万 | -7.84% | 10.9 | 1.53 |
| 02/10 | 890 | 896 | 856 | 872 | -2.35% | 22,600 | 209億2800万 | -2.68% | 11.55 | 1.62 |
| 02/09 | 894 | 905 | 890 | 893 | -4.03% | 21,600 | 214億3200万 | -0.56% | 11.83 | 1.66 |
| 02/08 | 891 | 945 | 882 | 931 | +4.26% | 32,800 | 223億3200万 | +3.5% | 12.33 | 1.73 |
| 02/05 | 900 | 929 | 884 | 893 | -1.27% | 11,600 | 214億2000万 | -0.72% | 11.82 | 1.66 |
| 02/04 | 927 | 927 | 904 | 904 | -2.48% | 18,200 | 216億9600万 | +0.33% | 11.98 | 1.68 |
| 02/03 | 921 | 929 | 912 | 927 | -1.49% | 14,600 | 222億4800万 | +2.77% | 12.28 | 1.72 |
| 02/02 | 931 | 950 | 931 | 941 | -0.16% | 9,600 | 225億8400万 | +4.44% | 12.47 | 1.75 |
| 02/01 | 925 | 950 | 925 | 943 | +2.5% | 15,400 | 226億2000万 | +4.72% | 12.49 | 1.75 |
| 01/29 | 907 | 921 | 897 | 920 | +1.32% | 12,200 | 220億6800万 | +2.28% | 12.18 | 1.71 |
| 01/28 | 893 | 914 | 882 | 908 | +1.62% | 11,200 | 217億8000万 | +0.95% | 12.02 | 1.68 |
| 01/27 | 879 | 901 | 879 | 893 | +1.71% | 10,200 | 214億3200万 | -0.89% | 11.83 | 1.66 |
| 01/26 | 883 | 905 | 870 | 878 | -2.77% | 27,400 | 210億7200万 | -2.77% | 11.63 | 1.63 |
| 01/25 | 913 | 924 | 893 | 903 | +1.06% | 30,600 | 216億7200万 | -0.33% | 11.96 | 1.67 |
| 01/22 | 869 | 902 | 855 | 894 | +3.06% | 33,200 | 214億4400万 | -1.49% | 11.84 | 1.66 |
| 01/21 | 854 | 909 | 850 | 867 | -0.8% | 39,200 | 208億800万 | -4.73% | 11.49 | 1.61 |
| 01/20 | 876 | 896 | 874 | 874 | -0.23% | 34,600 | 209億7600万 | -4.38% | 11.58 | 1.62 |
| 01/19 | 846 | 882 | 846 | 876 | +2.64% | 21,200 | 210億2400万 | -4.58% | 11.61 | 1.62 |
| 01/18 | 832 | 863 | 832 | 854 | -4.26% | 36,400 | 204億8400万 | -7.53% | 11.31 | 1.58 |
| 01/15 | 895 | 897 | 884 | 892 | +1.13% | 17,000 | 213億9600万 | -4.04% | 11.81 | 1.65 |
| 01/14 | 890 | 894 | 865 | 882 | -3.03% | 27,400 | 211億5600万 | -5.72% | 11.68 | 1.63 |
| 01/13 | 869 | 926 | 869 | 909 | +4.6% | 27,800 | 218億1600万 | -3.19% | 12.04 | 1.69 |
| 01/12 | 887 | 907 | 869 | 869 | -1.97% | 28,200 | 208億5600万 | -7.94% | 11.51 | 1.61 |
| 01/08 | 888 | 906 | 879 | 887 | -0.28% | 21,800 | 212億7600万 | -6.68% | 11.75 | 1.64 |
| 01/07 | 900 | 910 | 889 | 889 | -1.22% | 23,400 | 213億3600万 | -6.91% | 11.78 | 1.65 |
| 01/06 | 918 | 928 | 898 | 900 | -1.96% | 15,800 | 216億 | -6.35% | 11.92 | 1.67 |
| 01/05 | 907 | 927 | 907 | 918 | +0.11% | 15,600 | 220億3200万 | -4.87% | 12.16 | 1.7 |
| 01/04 | 943 | 943 | 915 | 917 | -2.76% | 13,200 | 220億800万 | -5.37% | 12.15 | 1.7 |
| 2015 |
| 12/30 | 945 | 949 | 923 | 943 | +0.32% | 11,800 | 226億3200万 | -3.18% | 12.49 | 1.75 |
| 12/29 | 933 | 940 | 927 | 940 | +1.9% | 8,800 | 225億6000万 | -3.79% | 12.45 | 1.74 |
| 12/28 | 903 | 929 | 900 | 923 | +2.16% | 29,600 | 221億4000万 | -5.77% | 12.22 | 1.71 |
| 12/25 | 909 | 909 | 890 | 903 | -1.1% | 39,400 | 216億7200万 | -8.04% | 11.96 | 1.67 |
| 12/24 | 926 | 931 | 886 | 913 | -1.24% | 56,800 | 219億1200万 | -7.31% | 12.1 | 1.69 |
| 12/22 | 940 | 945 | 924 | 925 | -0.8% | 34,800 | 221億8800万 | -6.43% | 12.25 | 1.71 |
| 12/21 | 932 | 938 | 924 | 932 | -0.43% | 16,800 | 223億6800万 | -5.95% | 12.35 | 1.73 |
| 12/18 | 960 | 969 | 933 | 936 | -3.16% | 38,000 | 224億6400万 | -5.84% | 12.4 | 1.74 |
| 12/17 | 963 | 980 | 957 | 967 | +2.44% | 25,400 | 231億9600万 | -2.96% | 12.81 | 1.79 |
| 12/16 | 939 | 951 | 932 | 944 | +0.69% | 17,400 | 226億4400万 | -5.37% | 12.5 | 1.75 |
| 12/15 | 950 | 966 | 936 | 937 | -1.26% | 20,400 | 224億8800万 | -6.21% | 12.41 | 1.74 |
| 12/14 | 940 | 955 | 926 | 949 | -1.76% | 36,400 | 227億7600万 | -5.29% | 12.57 | 1.76 |
| 12/11 | 962 | 985 | 962 | 966 | -1.58% | 28,000 | 231億8400万 | -3.69% | 12.8 | 1.79 |
| 12/10 | 986 | 995 | 977 | 982 | -1.9% | 24,600 | 235億5600万 | -2.14% | 13 | 1.82 |
| 12/09 | 1,010 | 1,015 | 999 | 1,001 | -0.94% | 21,000 | 240億1200万 | -0.15% | 13.26 | 1.86 |
| 12/08 | 1,026 | 1,026 | 1,001 | 1,010 | -1.56% | 13,000 | 242億4000万 | +1% | 13.38 | 1.87 |
| 12/07 | 1,028 | 1,028 | 1,011 | 1,026 | +2.34% | 19,600 | 246億2400万 | +2.81% | 13.59 | 1.9 |
| 12/04 | 1,001 | 1,010 | 1,001 | 1,003 | -2.2% | 22,800 | 240億6000万 | +0.65% | 13.28 | 1.86 |
| 12/03 | 1,009 | 1,026 | 1,007 | 1,025 | +1.59% | 27,400 | 246億 | +3.12% | 13.58 | 1.9 |
| 12/02 | 1,020 | 1,022 | 1,003 | 1,009 | -1.08% | 29,200 | 242億1600万 | +1.71% | 13.37 | 1.87 |
| 12/01 | 1,020 | 1,033 | 1,014 | 1,020 | -0.78% | 45,800 | 244億8000万 | +3.03% | 13.51 | 1.89 |
| 11/30 | 1,001 | 1,030 | 1,001 | 1,028 | +2.14% | 48,600 | 246億7200万 | +4.15% | 13.62 | 1.91 |
| 11/27 | 1,030 | 1,032 | 1,005 | 1,007 | -2.71% | 31,400 | 241億5600万 | +2.29% | 13.34 | 1.87 |
| 11/26 | 1,028 | 1,040 | 1,028 | 1,035 | -0.43% | 45,000 | 248億2800万 | +5.45% | 13.71 | 1.92 |
| 11/25 | 1,027 | 1,041 | 1,015 | 1,039 | +1.71% | 67,600 | 249億3600万 | +6.56% | 13.77 | 1.93 |
| 11/24 | 983 | 1,045 | 980 | 1,022 | +3.86% | 113,800 | 245億1600万 | +5.31% | 13.53 | 1.89 |
| 11/20 | 980 | 991 | 966 | 984 | +0.41% | 23,200 | 236億400万 | +1.92% | 13.03 | 1.82 |
| 11/19 | 978 | 988 | 975 | 980 | -0.1% | 17,600 | 235億800万 | +1.82% | 12.98 | 1.82 |
| 11/18 | 993 | 993 | 977 | 981 | -1.21% | 23,400 | 235億3200万 | +2.24% | 12.99 | 1.82 |
| 11/17 | 1,003 | 1,008 | 985 | 993 | -1.54% | 23,600 | 238億2000万 | +3.82% | 13.15 | 1.84 |
| 11/16 | 991 | 1,008 | 984 | 1,008 | +1.66% | 38,800 | 241億9200万 | +5.66% | 13.36 | 1.87 |
| 11/13 | 982 | 992 | 978 | 992 | +0.05% | 16,800 | 237億9600万 | +4.37% | 13.14 | 1.84 |
| 11/12 | 997 | 1,002 | 970 | 991 | -0.6% | 19,800 | 237億8400万 | +4.54% | 13.13 | 1.84 |
| 11/11 | 995 | 1,003 | 992 | 997 | -0.1% | 36,200 | 239億2800万 | +5.28% | 13.21 | 1.85 |
| 11/10 | 981 | 1,000 | 981 | 998 | -0.05% | 20,400 | 239億5200万 | +5.72% | 13.22 | 1.85 |
| 11/09 | 992 | 1,018 | 975 | 999 | +1.58% | 82,800 | 239億6400万 | +6.34% | 13.23 | 1.85 |
| 11/06 | 978 | 988 | 960 | 983 | +1.08% | 19,000 | 235億9200万 | +5.36% | 13.02 | 1.82 |
| 11/05 | 961 | 973 | 955 | 973 | +1.78% | 10,800 | 233億4000万 | +4.91% | 12.88 | 1.8 |
| 11/04 | 954 | 965 | 945 | 956 | +0.37% | 13,200 | 229億3200万 | +3.75% | 12.66 | 1.77 |
