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 | 980 | 991 | 970 | 971 | -1.22% | 25,600 | 199億4132万 | +2.1% | 8.62 | 0.43 |
| 03/30 | 984 | 992 | 980 | 983 | -0.1% | 20,800 | 201億8777万 | +3.58% | 8.73 | 0.44 |
| 03/29 | 980 | 991 | 979 | 984 | +0.2% | 15,800 | 202億830万 | +4.02% | 8.74 | 0.44 |
| 03/28 | 975 | 985 | 969 | 982 | +1.76% | 30,100 | 201億6723万 | +4.03% | 8.72 | 0.44 |
| 03/25 | 965 | 970 | 961 | 965 | +0.31% | 18,800 | 198億1810万 | +2.44% | 8.57 | 0.43 |
| 03/24 | 968 | 977 | 961 | 962 | -1.03% | 22,800 | 197億5649万 | +2.23% | 8.54 | 0.43 |
| 03/23 | 976 | 983 | 971 | 972 | -0.72% | 18,600 | 199億6186万 | +3.4% | 8.63 | 0.43 |
| 03/22 | 973 | 981 | 961 | 979 | +2.3% | 25,100 | 201億102万 | +4.37% | 8.69 | 0.44 |
| 03/18 | 967 | 970 | 951 | 957 | -1.03% | 31,400 | 196億4931万 | +2.24% | 8.5 | 0.43 |
| 03/17 | 974 | 984 | 960 | 967 | 0% | 25,500 | 198億5463万 | +3.42% | 8.59 | 0.43 |
| 03/16 | 978 | 983 | 967 | 967 | -1.02% | 24,600 | 198億5463万 | +3.42% | 8.59 | 0.43 |
| 03/15 | 974 | 989 | 971 | 977 | -0.61% | 21,100 | 200億5995万 | +4.38% | 8.67 | 0.43 |
| 03/14 | 977 | 987 | 968 | 983 | +3.04% | 28,400 | 201億8315万 | +4.69% | 8.73 | 0.44 |
| 03/11 | 933 | 968 | 933 | 954 | +0.63% | 30,200 | 195億8771万 | +1.27% | 8.47 | 0.42 |
| 03/10 | 939 | 951 | 936 | 948 | +2.16% | 21,500 | 194億6452万 | +0.21% | 8.42 | 0.42 |
| 03/09 | 938 | 938 | 925 | 928 | -1.8% | 18,700 | 190億5388万 | -2.52% | 8.24 | 0.41 |
| 03/08 | 946 | 954 | 930 | 945 | -0.21% | 34,200 | 194億292万 | -1.66% | 8.39 | 0.42 |
| 03/07 | 934 | 955 | 930 | 947 | +2.38% | 44,600 | 194億4399万 | -2.27% | 8.41 | 0.42 |
| 03/04 | 919 | 932 | 914 | 925 | +0.65% | 47,100 | 189億9228万 | -5.23% | 8.21 | 0.41 |
| 03/03 | 911 | 925 | 909 | 919 | +0.99% | 36,300 | 188億6909万 | -6.51% | 8.16 | 0.41 |
| 03/02 | 902 | 919 | 901 | 910 | +1.22% | 55,400 | 186億8430万 | -7.99% | 8.08 | 0.4 |
| 03/01 | 913 | 913 | 890 | 899 | -1.43% | 41,900 | 184億5844万 | -9.56% | 7.98 | 0.4 |
| 02/29 | 937 | 940 | 912 | 912 | -1.51% | 34,300 | 187億2536万 | -8.89% | 8.1 | 0.41 |
| 02/26 | 929 | 931 | 921 | 926 | +0.76% | 23,100 | 190億1281万 | -8.04% | 8.22 | 0.41 |
| 02/25 | 919 | 926 | 918 | 919 | +1.43% | 30,300 | 188億6909万 | -9.01% | 8.16 | 0.41 |
| 02/24 | 907 | 915 | 902 | 906 | -0.88% | 32,800 | 186億217万 | -10.74% | 8.04 | 0.4 |
| 02/23 | 930 | 930 | 911 | 914 | -1.4% | 23,100 | 187億6643万 | -10.57% | 8.12 | 0.41 |
| 02/22 | 934 | 939 | 925 | 927 | -1.28% | 23,000 | 190億3279万 | -9.91% | 8.23 | 0.41 |
| 02/19 | 933 | 945 | 928 | 939 | 0% | 29,900 | 192億7917万 | -9.36% | 8.34 | 0.42 |
| 02/18 | 948 | 955 | 931 | 939 | +0.64% | 27,300 | 192億7917万 | -9.97% | 8.34 | 0.42 |
| 02/17 | 931 | 947 | 925 | 933 | +0.21% | 29,900 | 191億5598万 | -11.14% | 8.28 | 0.42 |
| 02/16 | 945 | 970 | 931 | 931 | -0.85% | 37,900 | 191億1491万 | -11.92% | 8.27 | 0.41 |
| 02/15 | 926 | 969 | 920 | 939 | +3.07% | 39,900 | 192億7917万 | -11.83% | 8.34 | 0.42 |
| 02/12 | 943 | 950 | 911 | 911 | -6.28% | 32,700 | 187億428万 | -15.1% | 8.09 | 0.41 |
| 02/10 | 1,005 | 1,016 | 970 | 972 | -3.09% | 24,300 | 199億5671万 | -10.25% | 8.63 | 0.43 |
| 02/09 | 1,021 | 1,025 | 984 | 1,003 | -4.66% | 24,800 | 205億9319万 | -8.07% | 8.91 | 0.45 |
| 02/08 | 1,035 | 1,072 | 1,034 | 1,052 | +0.29% | 19,700 | 215億9924万 | -4.1% | 9.34 | 0.47 |
| 02/05 | 1,043 | 1,069 | 1,043 | 1,049 | -1.41% | 13,700 | 215億3764万 | -4.9% | 9.31 | 0.47 |
| 02/04 | 1,071 | 1,089 | 1,060 | 1,064 | -2.56% | 16,800 | 218億4562万 | -4.06% | 9.45 | 0.47 |
| 02/03 | 1,086 | 1,099 | 1,083 | 1,092 | -4.71% | 20,200 | 224億2050万 | -1.97% | 9.7 | 0.49 |
| 02/02 | 1,166 | 1,166 | 1,134 | 1,146 | -0.35% | 13,000 | 235億2921万 | +2.78% | 10.18 | 0.51 |
| 02/01 | 1,136 | 1,155 | 1,130 | 1,150 | +2.22% | 17,400 | 236億1134万 | +3.05% | 10.21 | 0.51 |
| 01/29 | 1,098 | 1,130 | 1,081 | 1,125 | +3.4% | 11,400 | 230億9805万 | +0.63% | 9.99 | 0.5 |
| 01/28 | 1,079 | 1,097 | 1,066 | 1,088 | +0.83% | 12,300 | 223億3838万 | -2.86% | 9.66 | 0.48 |
| 01/27 | 1,060 | 1,084 | 1,054 | 1,079 | +4.55% | 10,100 | 221億5359万 | -4% | 9.58 | 0.48 |
| 01/26 | 1,070 | 1,071 | 1,032 | 1,032 | -4.44% | 10,600 | 211億8861万 | -8.51% | 9.16 | 0.46 |
| 01/25 | 1,071 | 1,092 | 1,062 | 1,080 | +1.69% | 12,000 | 221億7412万 | -4.76% | 9.59 | 0.48 |
| 01/22 | 1,054 | 1,065 | 1,020 | 1,062 | +5.36% | 16,200 | 218億455万 | -6.6% | 9.43 | 0.47 |
| 01/21 | 1,016 | 1,069 | 1,006 | 1,008 | -2.51% | 16,500 | 206億8839万 | -11.58% | 8.95 | 0.45 |
| 01/20 | 1,091 | 1,091 | 1,034 | 1,034 | -4.35% | 19,600 | 212億2202万 | -9.77% | 9.18 | 0.46 |
| 01/19 | 1,088 | 1,097 | 1,071 | 1,081 | -1.28% | 14,300 | 221億8666万 | -6.08% | 9.59 | 0.48 |
| 01/18 | 1,099 | 1,106 | 1,085 | 1,095 | -0.64% | 15,000 | 224億7399万 | -5.19% | 9.72 | 0.49 |
| 01/15 | 1,135 | 1,142 | 1,095 | 1,102 | -0.54% | 13,500 | 226億1766万 | -4.92% | 9.78 | 0.49 |
| 01/14 | 1,110 | 1,115 | 1,088 | 1,108 | -0.81% | 24,800 | 227億4081万 | -4.65% | 9.83 | 0.49 |
| 01/13 | 1,104 | 1,118 | 1,104 | 1,117 | +1.27% | 8,300 | 229億2553万 | -4.12% | 9.91 | 0.5 |
| 01/12 | 1,120 | 1,136 | 1,103 | 1,103 | -2.82% | 21,300 | 226億3819万 | -5.65% | 9.79 | 0.49 |
| 01/08 | 1,133 | 1,166 | 1,132 | 1,135 | -0.26% | 19,100 | 232億9496万 | -3.24% | 10.07 | 0.5 |
| 01/07 | 1,168 | 1,176 | 1,132 | 1,138 | -1.56% | 18,500 | 233億5653万 | -3.23% | 10.1 | 0.51 |
| 01/06 | 1,172 | 1,179 | 1,141 | 1,156 | -1.28% | 14,100 | 237億2597万 | -1.87% | 10.26 | 0.51 |
| 01/05 | 1,150 | 1,183 | 1,150 | 1,171 | +0.69% | 11,800 | 240億3383万 | -0.59% | 10.39 | 0.52 |
| 01/04 | 1,192 | 1,197 | 1,161 | 1,163 | -3.8% | 17,500 | 238億6964万 | -1.36% | 10.32 | 0.52 |
| 2015 |
| 12/30 | 1,208 | 1,222 | 1,200 | 1,209 | +1.68% | 11,600 | 248億2270万 | +2.46% | 10.73 | 0.54 |
| 12/29 | 1,181 | 1,197 | 1,169 | 1,189 | +0.68% | 9,900 | 244億1207万 | +0.76% | 10.56 | 0.53 |
| 12/28 | 1,151 | 1,183 | 1,150 | 1,181 | +4.14% | 11,900 | 242億4781万 | 0% | 10.49 | 0.53 |
| 12/25 | 1,158 | 1,158 | 1,128 | 1,134 | -2.91% | 20,400 | 232億8283万 | -4.06% | 10.07 | 0.5 |
| 12/24 | 1,189 | 1,189 | 1,163 | 1,168 | -1.18% | 9,300 | 239億8090万 | -1.35% | 10.37 | 0.52 |
| 12/22 | 1,196 | 1,196 | 1,172 | 1,182 | +0.51% | 10,300 | 242億6835万 | -0.25% | 10.49 | 0.53 |
| 12/21 | 1,183 | 1,198 | 1,165 | 1,176 | -1.42% | 25,400 | 241億2646万 | -0.76% | 10.43 | 0.52 |
| 12/18 | 1,192 | 1,202 | 1,178 | 1,193 | +1.1% | 17,300 | 244億7523万 | +0.59% | 10.58 | 0.53 |
| 12/17 | 1,190 | 1,209 | 1,134 | 1,180 | -0.59% | 22,400 | 242億852万 | -0.59% | 10.47 | 0.52 |
| 12/16 | 1,190 | 1,191 | 1,166 | 1,187 | +2.33% | 33,000 | 243億5213万 | -0.08% | 10.53 | 0.53 |
| 12/15 | 1,143 | 1,170 | 1,137 | 1,160 | +1.75% | 25,700 | 237億9821万 | -2.36% | 10.29 | 0.52 |
| 12/14 | 1,120 | 1,144 | 1,119 | 1,140 | -0.96% | 15,600 | 233億8789万 | -4.2% | 10.11 | 0.51 |
| 12/11 | 1,126 | 1,161 | 1,119 | 1,151 | -0.43% | 41,000 | 236億1357万 | -3.36% | 10.21 | 0.51 |
| 12/10 | 1,154 | 1,175 | 1,153 | 1,156 | -1.87% | 21,300 | 237億1614万 | -2.94% | 10.26 | 0.51 |
| 12/09 | 1,172 | 1,185 | 1,169 | 1,178 | -0.67% | 16,300 | 241億6749万 | -1.26% | 10.45 | 0.52 |
| 12/08 | 1,188 | 1,193 | 1,173 | 1,186 | -0.75% | 14,300 | 243億3162万 | -0.67% | 10.52 | 0.53 |
| 12/07 | 1,209 | 1,209 | 1,193 | 1,195 | +0.59% | 34,100 | 245億1626万 | 0% | 10.6 | 0.53 |
| 12/04 | 1,188 | 1,190 | 1,166 | 1,188 | -0.83% | 24,500 | 243億7265万 | -0.59% | 10.54 | 0.53 |
| 12/03 | 1,202 | 1,205 | 1,188 | 1,198 | -0.83% | 17,800 | 245億7780万 | +0.25% | 10.63 | 0.53 |
| 12/02 | 1,207 | 1,209 | 1,194 | 1,208 | +0.17% | 28,900 | 247億8296万 | +1.09% | 10.72 | 0.54 |
| 12/01 | 1,192 | 1,206 | 1,189 | 1,206 | +1.52% | 26,800 | 247億4193万 | +0.92% | 10.7 | 0.54 |
| 11/30 | 1,176 | 1,191 | 1,176 | 1,188 | +1.19% | 13,200 | 243億7265万 | -0.59% | 10.54 | 0.53 |
| 11/27 | 1,185 | 1,186 | 1,166 | 1,174 | -1.01% | 11,900 | 240億8543万 | -1.76% | 10.42 | 0.52 |
| 11/26 | 1,197 | 1,198 | 1,183 | 1,186 | -0.84% | 15,900 | 243億3162万 | -0.92% | 10.52 | 0.53 |
| 11/25 | 1,204 | 1,204 | 1,189 | 1,196 | -0.66% | 14,400 | 245億3677万 | 0% | 10.61 | 0.53 |
| 11/24 | 1,205 | 1,205 | 1,198 | 1,204 | -0.08% | 19,100 | 247億90万 | +0.67% | 10.68 | 0.54 |
| 11/20 | 1,202 | 1,207 | 1,178 | 1,205 | +0.25% | 20,600 | 247億2081万 | +0.84% | 10.69 | 0.54 |
| 11/19 | 1,190 | 1,206 | 1,190 | 1,202 | +1.69% | 16,800 | 246億5927万 | +0.67% | 10.66 | 0.53 |
| 11/18 | 1,208 | 1,208 | 1,174 | 1,182 | -1.75% | 16,500 | 242億4896万 | -0.92% | 10.49 | 0.53 |
| 11/17 | 1,205 | 1,206 | 1,190 | 1,203 | +0.67% | 23,000 | 246億7978万 | +0.75% | 10.67 | 0.53 |
| 11/16 | 1,190 | 1,198 | 1,183 | 1,195 | -0.5% | 15,000 | 245億1566万 | +0.17% | 10.6 | 0.53 |
| 11/13 | 1,193 | 1,208 | 1,192 | 1,201 | -0.17% | 12,900 | 246億3875万 | +0.76% | 10.66 | 0.53 |
| 11/12 | 1,204 | 1,208 | 1,196 | 1,203 | 0% | 24,500 | 246億7978万 | +1.01% | 10.67 | 0.53 |
| 11/11 | 1,194 | 1,208 | 1,188 | 1,203 | +0.25% | 23,800 | 246億7978万 | +1.18% | 10.67 | 0.53 |
| 11/10 | 1,180 | 1,200 | 1,180 | 1,200 | +0.5% | 25,200 | 246億1824万 | +1.18% | 10.65 | 0.53 |
| 11/09 | 1,166 | 1,198 | 1,162 | 1,194 | +2.58% | 42,900 | 244億9514万 | +0.93% | 10.59 | 0.53 |
| 11/06 | 1,140 | 1,165 | 1,135 | 1,164 | +1.31% | 30,300 | 238億7969万 | -1.44% | 10.33 | 0.52 |
| 11/05 | 1,157 | 1,185 | 1,095 | 1,149 | -5.59% | 84,800 | 235億7196万 | -2.46% | 10.19 | 0.51 |
| 11/04 | 1,194 | 1,227 | 1,187 | 1,217 | +1.93% | 28,200 | 249億6699万 | +3.57% | 10.8 | 0.54 |
