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 | 884 | 894 | 867 | 867 | -1.59% | 45,300 | 174億163万 | -2.03% | 11.09 | 1.37 |
| 03/30 | 874 | 891 | 862 | 881 | +0.8% | 67,900 | 176億8263万 | -0.45% | 11.27 | 1.39 |
| 03/29 | 867 | 880 | 864 | 874 | -0.23% | 56,600 | 175億4213万 | -1.02% | 11.18 | 1.38 |
| 03/28 | 871 | 879 | 861 | 876 | +2.34% | 67,500 | 175億8227万 | -0.68% | 11.2 | 1.39 |
| 03/25 | 866 | 866 | 851 | 856 | -0.58% | 95,300 | 171億8085万 | -2.62% | 10.95 | 1.35 |
| 03/24 | 862 | 877 | 854 | 861 | +0.47% | 103,200 | 172億8121万 | -2.05% | 11.01 | 1.36 |
| 03/23 | 870 | 877 | 853 | 857 | -1.49% | 53,500 | 172億92万 | -2.17% | 10.96 | 1.36 |
| 03/22 | 853 | 875 | 853 | 870 | +2.11% | 53,000 | 174億6185万 | -0.57% | 11.13 | 1.38 |
| 03/18 | 851 | 859 | 845 | 852 | -0.7% | 93,600 | 171億57万 | -2.18% | 10.9 | 1.35 |
| 03/17 | 874 | 876 | 853 | 858 | -2.05% | 114,700 | 172億2099万 | -1.04% | 10.97 | 1.36 |
| 03/16 | 893 | 900 | 876 | 876 | -2.67% | 95,400 | 175億8227万 | +1.39% | 11.2 | 1.39 |
| 03/15 | 945 | 950 | 891 | 900 | -4.36% | 188,300 | 180億6398万 | +4.41% | 11.51 | 1.42 |
| 03/14 | 929 | 947 | 926 | 941 | +2.06% | 117,100 | 188億8689万 | +9.29% | 12.03 | 1.49 |
| 03/11 | 920 | 927 | 898 | 922 | +0.22% | 149,700 | 185億554万 | +7.33% | 11.79 | 1.46 |
| 03/10 | 902 | 926 | 894 | 920 | +2.34% | 113,700 | 184億6540万 | +7.48% | 11.77 | 1.45 |
| 03/09 | 897 | 905 | 879 | 899 | -1.32% | 117,200 | 180億4391万 | +5.39% | 11.5 | 1.42 |
| 03/08 | 899 | 917 | 887 | 911 | +1.33% | 161,400 | 182億8476万 | +7.18% | 11.65 | 1.44 |
| 03/07 | 915 | 922 | 895 | 899 | -1.75% | 136,300 | 180億4391万 | +6.14% | 11.5 | 1.42 |
| 03/04 | 916 | 923 | 905 | 915 | -0.11% | 157,600 | 183億6505万 | +8.8% | 11.7 | 1.45 |
| 03/03 | 902 | 929 | 900 | 916 | +2% | 220,700 | 183億8512万 | +9.83% | 11.71 | 1.45 |
| 03/02 | 894 | 908 | 890 | 898 | +2.16% | 282,200 | 180億2384万 | +8.59% | 11.48 | 1.42 |
| 03/01 | 867 | 887 | 859 | 879 | +0.23% | 204,300 | 176億4249万 | +7.2% | 11.24 | 1.39 |
| 02/29 | 855 | 888 | 852 | 877 | +3.54% | 414,800 | 176億234万 | +7.74% | 11.22 | 1.39 |
| 02/26 | 873 | 877 | 844 | 847 | -2.53% | 240,500 | 170億21万 | +4.83% | 10.83 | 1.34 |
| 02/25 | 874 | 886 | 856 | 869 | +0.35% | 227,100 | 174億4177万 | +8.63% | 11.11 | 1.37 |
| 02/24 | 856 | 879 | 846 | 866 | +4.09% | 343,000 | 173億8156万 | +9.34% | 11.07 | 1.37 |
| 02/23 | 850 | 858 | 829 | 832 | -1.07% | 87,800 | 166億9914万 | +5.85% | 10.64 | 1.32 |
| 02/22 | 806 | 854 | 806 | 841 | +2.94% | 121,600 | 168億7978万 | +7.68% | 10.76 | 1.33 |
| 02/19 | 833 | 834 | 799 | 817 | -3.08% | 93,200 | 163億9808万 | +5.15% | 10.45 | 1.29 |
| 02/18 | 820 | 862 | 813 | 843 | +6.04% | 179,700 | 169億1993万 | +8.77% | 10.78 | 1.33 |
| 02/17 | 811 | 831 | 782 | 795 | -3.75% | 77,300 | 159億5651万 | +2.85% | 10.17 | 1.26 |
| 02/16 | 775 | 843 | 775 | 826 | +5.09% | 164,100 | 165億7872万 | +6.99% | 10.56 | 1.31 |
| 02/15 | 780 | 794 | 750 | 786 | +6.94% | 68,700 | 157億7587万 | +2.08% | 10.05 | 1.24 |
| 02/12 | 751 | 756 | 722 | 735 | -6.96% | 188,600 | 147億5225万 | -4.92% | 9.4 | 1.16 |
| 02/10 | 836 | 845 | 774 | 790 | -4.47% | 93,000 | 158億5616万 | +1.54% | 10.1 | 1.25 |
| 02/09 | 860 | 860 | 816 | 827 | -4.72% | 155,400 | 165億9879万 | +5.89% | 10.58 | 1.31 |
| 02/08 | 871 | 878 | 855 | 868 | -2.14% | 157,800 | 174億2170万 | +10.86% | 11.1 | 1.37 |
| 02/05 | 853 | 888 | 842 | 887 | +2.19% | 342,800 | 178億305万 | +13.28% | 11.34 | 1.4 |
| 02/04 | 850 | 869 | 846 | 868 | +4.2% | 295,900 | 174億2170万 | +11% | 11.1 | 1.37 |
| 02/03 | 810 | 835 | 795 | 833 | +1.71% | 206,800 | 167億1922万 | +6.52% | 10.65 | 1.32 |
| 02/02 | 839 | 839 | 812 | 819 | -1.56% | 107,500 | 164億3822万 | +4.73% | 10.47 | 1.3 |
| 02/01 | 848 | 848 | 805 | 832 | +9.62% | 241,800 | 166億9914万 | +6.12% | 10.64 | 1.32 |
| 01/29 | 736 | 764 | 715 | 759 | +3.13% | 90,800 | 152億3395万 | -3.44% | 9.71 | 1.2 |
| 01/28 | 739 | 747 | 730 | 736 | -0.94% | 70,900 | 147億7232万 | -6.84% | 9.41 | 1.16 |
| 01/27 | 733 | 750 | 729 | 743 | +3.48% | 78,100 | 149億1282万 | -6.42% | 9.5 | 1.17 |
| 01/26 | 718 | 742 | 712 | 718 | -1.24% | 180,100 | 144億1104万 | -10.14% | 9.18 | 1.14 |
| 01/25 | 736 | 740 | 720 | 727 | +0.14% | 139,700 | 145億9168万 | -9.58% | 9.3 | 1.15 |
| 01/22 | 689 | 727 | 685 | 726 | +9.5% | 168,800 | 145億7161万 | -10.26% | 9.28 | 1.15 |
| 01/21 | 671 | 712 | 661 | 663 | -1.04% | 170,500 | 133億713万 | -18.55% | 8.48 | 1.05 |
| 01/20 | 713 | 713 | 667 | 670 | -5.9% | 203,900 | 134億4763万 | -18.49% | 8.57 | 1.06 |
| 01/19 | 708 | 729 | 703 | 712 | -0.28% | 127,100 | 142億9061万 | -14.22% | 9.11 | 1.13 |
| 01/18 | 704 | 723 | 703 | 714 | -3.25% | 183,400 | 143億3076万 | -14.59% | 9.13 | 1.13 |
| 01/15 | 759 | 763 | 728 | 738 | -1.6% | 212,000 | 148億1246万 | -12.46% | 9.44 | 1.17 |
| 01/14 | 769 | 769 | 741 | 750 | -6.37% | 240,700 | 150億5331万 | -11.66% | 9.59 | 1.19 |
| 01/13 | 779 | 802 | 778 | 801 | +4.98% | 82,300 | 160億7694万 | -6.32% | 10.24 | 1.27 |
| 01/12 | 800 | 804 | 760 | 763 | -4.15% | 138,600 | 153億1424万 | -11.18% | 9.76 | 1.21 |
| 01/08 | 833 | 836 | 793 | 796 | -6.24% | 226,400 | 159億7659万 | -7.98% | 10.18 | 1.26 |
| 01/07 | 860 | 872 | 843 | 849 | -1.28% | 140,100 | 170億4035万 | -2.3% | 10.86 | 1.34 |
| 01/06 | 867 | 878 | 852 | 860 | -1.04% | 139,300 | 172億6113万 | -1.38% | 11 | 1.36 |
| 01/05 | 871 | 884 | 857 | 869 | -0.91% | 157,600 | 174億4177万 | -0.34% | 11.11 | 1.37 |
| 01/04 | 870 | 888 | 870 | 877 | +0.8% | 172,100 | 176億234万 | +0.46% | 11.22 | 1.39 |
| 2015 |
| 12/30 | 868 | 875 | 862 | 870 | +0.58% | 109,100 | 174億6185万 | -0.34% | 11.24 | 1.39 |
| 12/29 | 864 | 867 | 848 | 865 | +0.23% | 109,600 | 173億6149万 | -0.92% | 11.18 | 1.38 |
| 12/28 | 842 | 868 | 842 | 863 | +2.62% | 191,300 | 173億2135万 | -1.15% | 11.15 | 1.38 |
| 12/25 | 860 | 865 | 837 | 841 | -3% | 188,600 | 168億7978万 | -3.56% | 10.87 | 1.34 |
| 12/24 | 863 | 877 | 863 | 867 | +0.46% | 144,400 | 174億163万 | -0.46% | 11.2 | 1.39 |
| 12/22 | 853 | 867 | 845 | 863 | +0.47% | 168,500 | 173億2135万 | -0.69% | 11.15 | 1.38 |
| 12/21 | 829 | 861 | 826 | 859 | +2.63% | 173,700 | 172億4106万 | -0.92% | 11.1 | 1.37 |
| 12/18 | 871 | 875 | 837 | 837 | -3.24% | 175,700 | 167億9950万 | -3.24% | 10.81 | 1.34 |
| 12/17 | 865 | 877 | 863 | 865 | +0.23% | 161,500 | 173億6149万 | 0% | 11.18 | 1.38 |
| 12/16 | 855 | 866 | 850 | 863 | +1.89% | 137,300 | 173億2135万 | 0% | 11.15 | 1.38 |
| 12/15 | 856 | 865 | 845 | 847 | -0.7% | 87,800 | 170億21万 | -1.85% | 10.94 | 1.35 |
| 12/14 | 844 | 855 | 842 | 853 | -1.95% | 98,000 | 171億2064万 | -1.16% | 11.02 | 1.36 |
| 12/11 | 851 | 873 | 851 | 870 | +1.52% | 106,400 | 174億6185万 | +0.93% | 11.24 | 1.39 |
| 12/10 | 855 | 868 | 850 | 857 | -1.27% | 118,600 | 172億92万 | -0.35% | 11.07 | 1.37 |
| 12/09 | 870 | 882 | 867 | 868 | -1.14% | 66,100 | 174億2170万 | +1.17% | 11.22 | 1.39 |
| 12/08 | 895 | 899 | 871 | 878 | -1.9% | 106,800 | 176億2241万 | +2.69% | 11.34 | 1.4 |
| 12/07 | 902 | 904 | 893 | 895 | +0.22% | 210,900 | 179億6362万 | +5.54% | 11.56 | 1.43 |
| 12/04 | 895 | 904 | 879 | 893 | -1.11% | 132,400 | 179億2348万 | +6.18% | 11.54 | 1.43 |
| 12/03 | 912 | 913 | 899 | 903 | -0.99% | 139,500 | 181億2419万 | +8.14% | 11.67 | 1.44 |
| 12/02 | 915 | 923 | 908 | 912 | -0.11% | 203,400 | 183億483万 | +10.14% | 11.78 | 1.46 |
| 12/01 | 898 | 914 | 897 | 913 | 0% | 221,000 | 183億2490万 | +11.07% | 11.8 | 1.46 |
| 11/30 | 887 | 913 | 877 | 913 | +5.43% | 377,500 | 183億2490万 | +12.02% | 11.8 | 1.46 |
| 11/27 | 891 | 894 | 863 | 866 | -2.81% | 158,300 | 173億8156万 | +7.18% | 11.19 | 1.38 |
| 11/26 | 885 | 900 | 878 | 891 | +1.25% | 281,100 | 178億8334万 | +10.96% | 11.51 | 1.42 |
| 11/25 | 870 | 885 | 869 | 880 | +1.85% | 308,200 | 176億6256万 | +10.41% | 11.37 | 1.41 |
| 11/24 | 860 | 867 | 854 | 864 | +1.17% | 148,000 | 173億4142万 | +9.23% | 11.16 | 1.38 |
| 11/20 | 847 | 855 | 837 | 854 | +0.83% | 96,500 | 171億4071万 | +8.79% | 11.03 | 1.36 |
| 11/19 | 838 | 850 | 826 | 847 | +3.67% | 222,600 | 170億21万 | +8.59% | 10.94 | 1.35 |
| 11/18 | 830 | 831 | 816 | 817 | -1.33% | 83,700 | 163億9808万 | +5.28% | 10.56 | 1.31 |
| 11/17 | 819 | 835 | 803 | 828 | +2.73% | 103,700 | 166億1886万 | +7.12% | 10.7 | 1.32 |
| 11/16 | 798 | 821 | 789 | 806 | -0.86% | 131,600 | 161億7730万 | +4.81% | 10.41 | 1.29 |
| 11/13 | 816 | 819 | 805 | 813 | -0.97% | 135,100 | 163億1779万 | +6.27% | 10.5 | 1.3 |
| 11/12 | 813 | 836 | 811 | 821 | -0.12% | 166,200 | 164億7836万 | +7.88% | 10.61 | 1.31 |
| 11/11 | 853 | 853 | 815 | 822 | -4.2% | 232,600 | 164億9843万 | +8.73% | 10.62 | 1.31 |
| 11/10 | 857 | 869 | 843 | 858 | -0.12% | 350,100 | 172億2099万 | +14.25% | 11.09 | 1.37 |
| 11/09 | 835 | 859 | 824 | 859 | +3.25% | 367,300 | 172億4106万 | +15.46% | 11.1 | 1.37 |
| 11/06 | 815 | 835 | 815 | 832 | +2.21% | 309,600 | 166億9914万 | +13.04% | 10.75 | 1.33 |
| 11/05 | 794 | 817 | 792 | 814 | +2.13% | 211,700 | 163億3786万 | +11.66% | 10.52 | 1.3 |
| 11/04 | 798 | 814 | 791 | 797 | +1.01% | 313,100 | 159億9666万 | +10.54% | 10.3 | 1.27 |
