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 |
|---|
| 2017 | 6/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 763 | 769 | 750 | 750 | -1.25% | 20,800 | 160億3465万 | +1.83% | 10.29 | 1.29 |
| 03/30 | 771 | 771 | 742 | 759 | -1.49% | 37,600 | 162億3789万 | +3.69% | 10.42 | 1.31 |
| 03/29 | 770 | 771 | 752 | 771 | -0.06% | 23,600 | 164億8392万 | +5.84% | 10.58 | 1.33 |
| 03/28 | 747 | 780 | 747 | 771 | +3.28% | 74,400 | 164億9461万 | +6.64% | 10.59 | 1.33 |
| 03/25 | 756 | 763 | 743 | 747 | -1.19% | 35,000 | 159億7047万 | +4.11% | 10.25 | 1.29 |
| 03/24 | 750 | 759 | 747 | 756 | -0.13% | 31,000 | 161億6301万 | +6.11% | 10.37 | 1.3 |
| 03/23 | 769 | 770 | 754 | 757 | -1.05% | 35,800 | 161億8440万 | +7.15% | 10.39 | 1.3 |
| 03/22 | 744 | 765 | 731 | 765 | +4.44% | 43,800 | 163億5556万 | +9.06% | 10.5 | 1.32 |
| 03/18 | 750 | 750 | 730 | 732 | -2.85% | 28,400 | 156億6026万 | +5.48% | 10.05 | 1.26 |
| 03/17 | 766 | 770 | 753 | 754 | -1.31% | 44,200 | 161億2022万 | +9.52% | 10.35 | 1.3 |
| 03/16 | 738 | 767 | 738 | 764 | +3.11% | 48,600 | 163億3416万 | +12.11% | 10.48 | 1.32 |
| 03/15 | 761 | 769 | 736 | 741 | -2.5% | 73,800 | 158億4210万 | +9.7% | 10.17 | 1.28 |
| 03/14 | 757 | 770 | 751 | 760 | +1.13% | 58,400 | 162億4859万 | +13.02% | 10.43 | 1.31 |
| 03/11 | 741 | 755 | 736 | 751 | +1.42% | 120,000 | 160億6674万 | +12.43% | 10.31 | 1.29 |
| 03/10 | 729 | 742 | 724 | 741 | +1.65% | 53,400 | 158億4210万 | +11.52% | 10.17 | 1.28 |
| 03/09 | 728 | 729 | 718 | 729 | 0% | 25,000 | 155億8538万 | +10.21% | 10 | 1.26 |
| 03/08 | 734 | 734 | 713 | 729 | -0.75% | 28,800 | 155億8538万 | +10.55% | 10 | 1.26 |
| 03/07 | 723 | 736 | 714 | 734 | +2.02% | 95,200 | 157億304万 | +11.72% | 10.08 | 1.27 |
| 03/04 | 709 | 720 | 697 | 720 | +1.62% | 36,200 | 153億9283万 | +10.18% | 9.88 | 1.24 |
| 03/03 | 712 | 723 | 688 | 708 | -0.49% | 51,800 | 151億4681万 | +9.09% | 9.72 | 1.22 |
| 03/02 | 693 | 715 | 681 | 712 | +3.27% | 74,800 | 152億2168万 | +10.14% | 9.77 | 1.23 |
| 03/01 | 691 | 693 | 651 | 689 | -0.22% | 31,400 | 147億4032万 | +7.15% | 9.46 | 1.19 |
| 02/29 | 681 | 695 | 680 | 691 | +1.77% | 38,800 | 147億7241万 | +7.89% | 9.48 | 1.19 |
| 02/26 | 694 | 698 | 671 | 679 | -1.6% | 45,400 | 145億1569万 | +6.51% | 9.32 | 1.17 |
| 02/25 | 658 | 690 | 658 | 690 | +4% | 61,800 | 147億5102万 | +8.93% | 9.47 | 1.19 |
| 02/24 | 658 | 669 | 651 | 663 | +0.76% | 38,000 | 141億8408万 | +5.57% | 9.1 | 1.14 |
| 02/23 | 648 | 665 | 646 | 658 | +1.23% | 64,000 | 140億7712万 | +4.94% | 9.04 | 1.13 |
| 02/22 | 646 | 657 | 642 | 650 | +6.73% | 152,400 | 139億597万 | +4% | 8.93 | 1.12 |
| 02/19 | 620 | 625 | 601 | 609 | -3.49% | 27,000 | 130億2882万 | -2.56% | 8.36 | 1.05 |
| 02/18 | 624 | 639 | 624 | 631 | +3.61% | 33,600 | 134億9948万 | +0.96% | 8.66 | 1.09 |
| 02/17 | 611 | 630 | 603 | 609 | -1.06% | 44,000 | 130億2882万 | -2.72% | 8.36 | 1.05 |
| 02/16 | 608 | 626 | 608 | 616 | +2.58% | 54,400 | 131億6788万 | -1.83% | 8.45 | 1.06 |
| 02/15 | 604 | 628 | 579 | 600 | +5.36% | 50,200 | 128億3628万 | -4.46% | 8.24 | 1.03 |
| 02/12 | 583 | 593 | 563 | 570 | -4.69% | 58,600 | 121億8376万 | -9.75% | 7.82 | 0.98 |
| 02/10 | 611 | 641 | 591 | 598 | -2.13% | 38,600 | 127億8279万 | -5.76% | 8.2 | 1.03 |
| 02/09 | 630 | 630 | 610 | 611 | -6.94% | 57,200 | 130億6091万 | -4.16% | 8.38 | 1.05 |
| 02/08 | 650 | 660 | 646 | 656 | 0% | 21,600 | 140億3433万 | +2.66% | 9.01 | 1.13 |
| 02/05 | 662 | 665 | 651 | 656 | -1.28% | 30,200 | 140億3433万 | +2.5% | 9.01 | 1.13 |
| 02/04 | 656 | 674 | 652 | 665 | -0.23% | 36,800 | 142億1618万 | +3.67% | 9.12 | 1.15 |
| 02/03 | 659 | 676 | 659 | 666 | -1.77% | 27,400 | 142億4827万 | +3.9% | 9.15 | 1.15 |
| 02/02 | 675 | 687 | 665 | 678 | +0.44% | 55,200 | 145億499万 | +5.77% | 9.31 | 1.17 |
| 02/01 | 675 | 675 | 650 | 675 | +7.23% | 88,000 | 144億4081万 | +5.47% | 9.27 | 1.16 |
| 01/29 | 619 | 645 | 591 | 630 | +0.48% | 25,600 | 134億6739万 | -1.64% | 8.64 | 1.09 |
| 01/28 | 625 | 638 | 624 | 627 | -0.79% | 24,200 | 134億321万 | -2.57% | 8.6 | 1.08 |
| 01/27 | 620 | 650 | 620 | 632 | +2.02% | 31,400 | 135億1018万 | -2.09% | 8.67 | 1.09 |
| 01/26 | 623 | 623 | 610 | 619 | -1.04% | 15,800 | 132億4276万 | -4.48% | 8.5 | 1.07 |
| 01/25 | 630 | 633 | 604 | 626 | +0.48% | 48,200 | 133億8182万 | -3.77% | 8.59 | 1.08 |
| 01/22 | 590 | 624 | 590 | 623 | +6.5% | 44,600 | 133億1764万 | -4.52% | 8.55 | 1.07 |
| 01/21 | 580 | 625 | 576 | 585 | +5.22% | 117,400 | 124億8129万 | -10.63% | 8.08 | 1.02 |
| 01/20 | 634 | 637 | 556 | 556 | -12.31% | 56,600 | 118億6203万 | -15.58% | 7.68 | 0.96 |
| 01/19 | 615 | 641 | 615 | 634 | +2.26% | 31,400 | 135億2763万 | -4.31% | 8.76 | 1.1 |
| 01/18 | 603 | 630 | 603 | 620 | -2.06% | 28,200 | 132億2867万 | -6.56% | 8.57 | 1.08 |
| 01/15 | 643 | 645 | 627 | 633 | +0.88% | 20,800 | 135億627万 | -5.03% | 8.75 | 1.1 |
| 01/14 | 628 | 633 | 611 | 627 | -3.09% | 38,200 | 133億8883万 | -6% | 8.67 | 1.09 |
| 01/13 | 644 | 650 | 641 | 647 | +2.94% | 13,400 | 138億1590万 | -3.29% | 8.95 | 1.12 |
| 01/12 | 660 | 671 | 625 | 629 | -4.12% | 57,800 | 134億2086万 | -6.19% | 8.69 | 1.09 |
| 01/08 | 653 | 660 | 644 | 656 | +0.46% | 22,600 | 139億9741万 | -2.46% | 9.07 | 1.14 |
| 01/07 | 664 | 671 | 651 | 653 | -1.66% | 20,000 | 139億3335万 | -2.9% | 9.02 | 1.13 |
| 01/06 | 675 | 677 | 657 | 664 | 0% | 29,400 | 141億6824万 | -1.12% | 9.18 | 1.15 |
| 01/05 | 662 | 668 | 643 | 664 | +0.15% | 27,600 | 141億6824万 | -0.97% | 9.18 | 1.15 |
| 01/04 | 682 | 682 | 663 | 663 | -2.79% | 14,000 | 141億4689万 | -1.12% | 9.16 | 1.15 |
| 2015 |
| 12/30 | 687 | 688 | 668 | 682 | +0.29% | 13,400 | 145億6897万 | +1.87% | 9.44 | 1.18 |
| 12/29 | 681 | 681 | 663 | 680 | +1.27% | 22,800 | 145億2621万 | +1.87% | 9.41 | 1.18 |
| 12/28 | 649 | 677 | 649 | 671 | +2.36% | 19,400 | 143億4450万 | +0.75% | 9.29 | 1.17 |
| 12/25 | 662 | 663 | 654 | 656 | -0.98% | 34,200 | 140億1314万 | -1.43% | 9.08 | 1.14 |
| 12/24 | 677 | 685 | 662 | 662 | -2.93% | 33,400 | 141億5210万 | -0.3% | 9.17 | 1.15 |
| 12/22 | 694 | 694 | 681 | 682 | -1.66% | 16,800 | 145億7965万 | +2.87% | 9.44 | 1.19 |
| 12/21 | 695 | 699 | 680 | 694 | +1.17% | 52,600 | 148億2550万 | +4.76% | 9.6 | 1.21 |
| 12/18 | 690 | 694 | 683 | 686 | -0.58% | 31,600 | 146億5448万 | +4.02% | 9.49 | 1.19 |
| 12/17 | 691 | 691 | 680 | 690 | +0.66% | 24,600 | 147億3999万 | +4.79% | 9.55 | 1.2 |
| 12/16 | 670 | 685 | 660 | 685 | +2.54% | 41,000 | 146億4379万 | +4.42% | 9.48 | 1.19 |
| 12/15 | 679 | 692 | 668 | 668 | +0.23% | 30,000 | 142億8037万 | +2.3% | 9.25 | 1.16 |
| 12/14 | 661 | 673 | 657 | 667 | -2.27% | 49,000 | 142億4830万 | +2.38% | 9.23 | 1.16 |
| 12/11 | 674 | 692 | 661 | 682 | +2.94% | 56,800 | 145億7965万 | +5.08% | 9.44 | 1.19 |
| 12/10 | 669 | 670 | 663 | 663 | -1.27% | 13,600 | 141億6279万 | +2.4% | 9.17 | 1.15 |
| 12/09 | 664 | 674 | 661 | 671 | -0.15% | 31,600 | 143億4450万 | +4.03% | 9.29 | 1.17 |
| 12/08 | 668 | 678 | 656 | 672 | -0.3% | 19,200 | 143億6588万 | +4.51% | 9.3 | 1.17 |
| 12/07 | 670 | 680 | 658 | 674 | +1.05% | 27,000 | 144億863万 | +4.98% | 9.33 | 1.17 |
| 12/04 | 658 | 671 | 658 | 667 | -1.04% | 22,800 | 142億5899万 | +4.22% | 9.24 | 1.16 |
| 12/03 | 679 | 679 | 655 | 674 | -0.15% | 34,600 | 144億863万 | +5.48% | 9.33 | 1.17 |
| 12/02 | 678 | 680 | 648 | 675 | +1.89% | 33,800 | 144億3001万 | +6.13% | 9.35 | 1.17 |
| 12/01 | 632 | 663 | 632 | 663 | +4% | 51,000 | 141億6279万 | +4.5% | 9.17 | 1.15 |
| 11/30 | 632 | 637 | 632 | 637 | -0.16% | 10,600 | 136億1765万 | +0.79% | 8.82 | 1.11 |
| 11/27 | 643 | 644 | 637 | 638 | -0.55% | 7,200 | 136億3903万 | +1.11% | 8.83 | 1.11 |
| 11/26 | 642 | 646 | 641 | 642 | +0.39% | 8,200 | 137億1385万 | +1.83% | 8.88 | 1.12 |
| 11/25 | 643 | 645 | 639 | 639 | -1.16% | 11,800 | 136億6041万 | +1.59% | 8.85 | 1.11 |
| 11/24 | 644 | 648 | 642 | 647 | +0.47% | 22,200 | 138億2074万 | +2.95% | 8.95 | 1.12 |
| 11/20 | 647 | 648 | 637 | 644 | -0.54% | 17,000 | 137億5661万 | +2.8% | 8.91 | 1.12 |
| 11/19 | 646 | 647 | 642 | 647 | +0.78% | 18,000 | 138億3143万 | +3.69% | 8.96 | 1.12 |
| 11/18 | 645 | 646 | 640 | 642 | -0.08% | 12,400 | 137億2454万 | +3.22% | 8.89 | 1.12 |
| 11/17 | 640 | 645 | 638 | 643 | +1.18% | 12,200 | 137億3523万 | +3.46% | 8.9 | 1.12 |
| 11/16 | 639 | 639 | 628 | 635 | -0.63% | 12,200 | 135億7490万 | +2.42% | 8.79 | 1.1 |
| 11/13 | 635 | 642 | 635 | 639 | -0.47% | 21,000 | 136億6041万 | +3.4% | 8.85 | 1.11 |
| 11/12 | 640 | 642 | 634 | 642 | +0.78% | 19,800 | 137億2454万 | +4.05% | 8.89 | 1.12 |
| 11/11 | 626 | 642 | 626 | 637 | +1.84% | 18,400 | 136億1765万 | +3.41% | 8.82 | 1.11 |
| 11/10 | 621 | 626 | 619 | 626 | +0.81% | 12,600 | 133億7181万 | +1.87% | 8.66 | 1.09 |
| 11/09 | 621 | 625 | 613 | 621 | +0.4% | 34,200 | 132億6492万 | +1.39% | 8.59 | 1.08 |
| 11/06 | 618 | 630 | 612 | 618 | +0.41% | 20,800 | 132億1148万 | +1.15% | 8.56 | 1.07 |
| 11/05 | 614 | 625 | 609 | 616 | -0.73% | 28,200 | 131億5803万 | +1.07% | 8.52 | 1.07 |
| 11/04 | 635 | 635 | 610 | 620 | -1.04% | 28,800 | 132億5423万 | +2.14% | 8.58 | 1.08 |
