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 | 822 | 836 | 812 | 812 | -0.98% | 54,700 | 257億2899万 | +0.74% | 8.72 | 0.54 |
| 03/30 | 834 | 840 | 817 | 820 | -1.44% | 47,900 | 259億8248万 | +2.24% | 8.8 | 0.55 |
| 03/29 | 815 | 837 | 815 | 832 | -0.24% | 59,700 | 263億6271万 | +4.13% | 8.93 | 0.56 |
| 03/28 | 847 | 850 | 822 | 834 | +0.24% | 59,100 | 264億2608万 | +4.91% | 8.95 | 0.56 |
| 03/25 | 841 | 843 | 815 | 832 | +1.59% | 67,500 | 263億6271万 | +5.05% | 8.93 | 0.56 |
| 03/24 | 804 | 828 | 794 | 819 | +1.24% | 115,700 | 259億5079万 | +3.8% | 8.79 | 0.55 |
| 03/23 | 818 | 821 | 802 | 809 | -0.74% | 28,700 | 256億3393万 | +2.8% | 8.68 | 0.54 |
| 03/22 | 811 | 821 | 801 | 815 | +1.75% | 54,600 | 258億2405万 | +3.82% | 8.75 | 0.54 |
| 03/18 | 820 | 825 | 796 | 801 | -2.67% | 74,500 | 253億8044万 | +2.17% | 8.6 | 0.53 |
| 03/17 | 826 | 841 | 816 | 823 | -0.36% | 44,200 | 260億7754万 | +5.24% | 8.83 | 0.55 |
| 03/16 | 832 | 836 | 823 | 826 | -1.31% | 38,300 | 261億7259万 | +5.63% | 8.87 | 0.55 |
| 03/15 | 836 | 852 | 836 | 837 | -0.36% | 29,500 | 265億2114万 | +6.62% | 8.99 | 0.56 |
| 03/14 | 828 | 849 | 824 | 840 | +2.94% | 66,600 | 266億1620万 | +6.46% | 9.02 | 0.56 |
| 03/11 | 788 | 826 | 787 | 816 | +1.62% | 78,400 | 258億5573万 | +3.42% | 8.76 | 0.54 |
| 03/10 | 791 | 811 | 791 | 803 | +1.52% | 61,800 | 254億4382万 | +1.39% | 8.62 | 0.54 |
| 03/09 | 790 | 800 | 769 | 791 | 0% | 81,100 | 250億6359万 | -0.5% | 8.49 | 0.53 |
| 03/08 | 791 | 806 | 768 | 791 | -1.25% | 61,000 | 250億6359万 | -1% | 8.49 | 0.53 |
| 03/07 | 813 | 813 | 791 | 801 | -1.96% | 51,700 | 253億8044万 | -0.5% | 8.6 | 0.53 |
| 03/04 | 786 | 819 | 782 | 817 | +2.9% | 76,600 | 258億8742万 | +0.99% | 8.77 | 0.55 |
| 03/03 | 781 | 797 | 781 | 794 | +1.79% | 27,000 | 251億5864万 | -2.22% | 8.52 | 0.53 |
| 03/02 | 783 | 791 | 771 | 780 | +0.13% | 127,200 | 247億1504万 | -4.41% | 8.37 | 0.52 |
| 03/01 | 768 | 786 | 762 | 779 | +1.04% | 105,200 | 246億8335万 | -4.88% | 8.36 | 0.52 |
| 02/29 | 785 | 788 | 764 | 771 | 0% | 133,900 | 244億2987万 | -6.43% | 8.28 | 0.51 |
| 02/26 | 750 | 771 | 739 | 771 | +4.76% | 101,400 | 244億2987万 | -6.77% | 8.28 | 0.51 |
| 02/25 | 731 | 769 | 729 | 736 | +2.79% | 105,600 | 233億2086万 | -11.22% | 7.9 | 0.49 |
| 02/24 | 721 | 734 | 701 | 716 | -1.92% | 125,600 | 226億8714万 | -14.15% | 7.69 | 0.48 |
| 02/23 | 747 | 754 | 729 | 730 | -2.01% | 49,800 | 231億3074万 | -13.1% | 7.84 | 0.49 |
| 02/22 | 746 | 752 | 741 | 745 | -1.84% | 54,000 | 236億603万 | -11.83% | 8 | 0.5 |
| 02/19 | 760 | 763 | 741 | 759 | -0.65% | 63,800 | 240億4963万 | -10.6% | 8.15 | 0.51 |
| 02/18 | 777 | 786 | 752 | 764 | 0% | 100,300 | 242億806万 | -10.54% | 8.2 | 0.51 |
| 02/17 | 756 | 784 | 753 | 764 | +0.66% | 53,900 | 242億806万 | -10.96% | 8.2 | 0.51 |
| 02/16 | 780 | 794 | 759 | 759 | -2.32% | 118,600 | 240億4963万 | -11.85% | 8.15 | 0.51 |
| 02/15 | 778 | 796 | 771 | 777 | +2.51% | 89,700 | 246億1998万 | -10.38% | 8.34 | 0.52 |
| 02/12 | 793 | 808 | 756 | 758 | -9.33% | 104,700 | 240億1795万 | -13.07% | 8.14 | 0.51 |
| 02/10 | 881 | 898 | 828 | 836 | -5.96% | 56,000 | 264億8945万 | -4.78% | 8.97 | 0.56 |
| 02/09 | 885 | 900 | 860 | 889 | -4.61% | 51,800 | 281億6881万 | +0.91% | 9.54 | 0.59 |
| 02/08 | 859 | 941 | 859 | 932 | +9.26% | 63,600 | 295億3131万 | +5.55% | 10 | 0.62 |
| 02/05 | 849 | 869 | 830 | 853 | -2.51% | 34,300 | 270億2811万 | -3.51% | 9.16 | 0.57 |
| 02/04 | 863 | 893 | 850 | 875 | -0.34% | 33,200 | 277億2521万 | -1.46% | 9.39 | 0.58 |
| 02/03 | 879 | 884 | 859 | 878 | -3.09% | 20,000 | 278億2026万 | -1.35% | 9.43 | 0.59 |
| 02/02 | 907 | 917 | 900 | 906 | -2.05% | 21,300 | 287億747万 | +1.57% | 9.73 | 0.6 |
| 02/01 | 910 | 934 | 907 | 925 | +1.65% | 64,900 | 293億950万 | +3.58% | 9.93 | 0.62 |
| 01/29 | 879 | 910 | 864 | 910 | +2.13% | 29,000 | 288億3421万 | +1.79% | 9.77 | 0.61 |
| 01/28 | 893 | 897 | 881 | 891 | -0.22% | 29,000 | 282億3218万 | -0.34% | 9.56 | 0.59 |
| 01/27 | 871 | 896 | 871 | 893 | +2.64% | 16,000 | 282億9555万 | -0.33% | 9.59 | 0.6 |
| 01/26 | 884 | 891 | 866 | 870 | -1.92% | 44,000 | 275億6678万 | -3.23% | 9.34 | 0.58 |
| 01/25 | 897 | 897 | 863 | 887 | +3.74% | 47,000 | 281億544万 | -1.66% | 9.52 | 0.59 |
| 01/22 | 849 | 857 | 824 | 855 | +3.76% | 39,000 | 270億9149万 | -5.32% | 9.18 | 0.57 |
| 01/21 | 840 | 853 | 802 | 824 | -2.49% | 174,000 | 261億922万 | -9.15% | 8.85 | 0.55 |
| 01/20 | 873 | 883 | 845 | 845 | -4.3% | 83,000 | 267億7463万 | -7.45% | 9.07 | 0.56 |
| 01/19 | 852 | 885 | 848 | 883 | +4.37% | 140,000 | 279億7869万 | -3.81% | 9.48 | 0.59 |
| 01/18 | 840 | 851 | 830 | 846 | -0.35% | 94,000 | 268億631万 | -8.14% | 9.08 | 0.56 |
| 01/15 | 870 | 879 | 847 | 849 | -2.3% | 130,000 | 269億137万 | -8.41% | 9.11 | 0.57 |
| 01/14 | 865 | 875 | 857 | 869 | +0.23% | 124,000 | 275億3509万 | -6.76% | 9.33 | 0.58 |
| 01/13 | 870 | 890 | 861 | 867 | +1.4% | 65,000 | 274億7172万 | -7.47% | 9.31 | 0.58 |
| 01/12 | 890 | 890 | 855 | 855 | -4.58% | 58,000 | 270億9149万 | -9.24% | 9.18 | 0.57 |
| 01/08 | 888 | 907 | 856 | 896 | -0.78% | 72,000 | 283億9061万 | -5.39% | 9.62 | 0.6 |
| 01/07 | 900 | 920 | 898 | 903 | -0.44% | 52,000 | 286億1241万 | -5.05% | 9.69 | 0.6 |
| 01/06 | 915 | 930 | 905 | 907 | -1.52% | 28,000 | 287億3916万 | -5.03% | 9.74 | 0.61 |
| 01/05 | 925 | 937 | 911 | 921 | -1.92% | 49,000 | 291億8276万 | -3.96% | 9.89 | 0.61 |
| 01/04 | 958 | 958 | 934 | 939 | -1.98% | 38,000 | 297億5311万 | -2.39% | 10.08 | 0.63 |
| 2015 |
| 12/30 | 959 | 967 | 941 | 958 | +1.48% | 22,000 | 303億5514万 | -0.52% | 10.28 | 0.64 |
| 12/29 | 936 | 948 | 936 | 944 | +0.43% | 15,000 | 299億1154万 | -2.18% | 10.13 | 0.63 |
| 12/28 | 936 | 941 | 931 | 940 | +1.18% | 16,000 | 297億8479万 | -2.79% | 10.09 | 0.63 |
| 12/25 | 931 | 941 | 917 | 929 | -0.21% | 37,000 | 294億3625万 | -4.13% | 9.97 | 0.62 |
| 12/24 | 935 | 945 | 924 | 931 | -0.43% | 26,000 | 294億9962万 | -4.12% | 9.99 | 0.62 |
| 12/22 | 912 | 947 | 904 | 935 | +1.19% | 92,000 | 296億2636万 | -4% | 10.04 | 0.62 |
| 12/21 | 933 | 933 | 921 | 924 | -0.96% | 40,000 | 292億7782万 | -5.33% | 9.92 | 0.62 |
| 12/18 | 941 | 955 | 933 | 933 | -2.41% | 40,000 | 295億6299万 | -4.7% | 10.02 | 0.62 |
| 12/17 | 956 | 972 | 955 | 956 | 0% | 30,000 | 302億9177万 | -2.65% | 10.26 | 0.64 |
| 12/16 | 935 | 962 | 935 | 956 | +3.8% | 53,000 | 302億9177万 | -2.85% | 10.26 | 0.64 |
| 12/15 | 947 | 947 | 921 | 921 | -2.75% | 65,000 | 291億8276万 | -6.5% | 9.89 | 0.61 |
| 12/14 | 951 | 953 | 941 | 947 | -2.37% | 25,000 | 300億659万 | -4.05% | 10.17 | 0.63 |
| 12/11 | 971 | 978 | 965 | 970 | +0.73% | 66,000 | 307億3537万 | -1.82% | 10.41 | 0.65 |
| 12/10 | 962 | 970 | 959 | 963 | -1.43% | 73,000 | 305億1357万 | -2.53% | 10.34 | 0.64 |
| 12/09 | 982 | 991 | 973 | 977 | -2.01% | 43,000 | 309億5717万 | -1.11% | 10.49 | 0.65 |
| 12/08 | 972 | 1,005 | 972 | 997 | +2.68% | 94,000 | 315億9089万 | +1.01% | 10.7 | 0.67 |
| 12/07 | 981 | 989 | 971 | 971 | -1.02% | 60,000 | 307億6706万 | -1.42% | 10.42 | 0.65 |
| 12/04 | 982 | 992 | 975 | 981 | -0.61% | 52,000 | 310億8392万 | -0.51% | 10.53 | 0.65 |
| 12/03 | 983 | 987 | 982 | 987 | -0.9% | 45,000 | 312億7403万 | +0.1% | 10.6 | 0.66 |
| 12/02 | 990 | 999 | 990 | 996 | +0.5% | 59,000 | 315億5921万 | +1.01% | 10.69 | 0.66 |
| 12/01 | 994 | 1,008 | 990 | 991 | -0.6% | 73,000 | 314億78万 | +0.51% | 10.64 | 0.66 |
| 11/30 | 1,006 | 1,006 | 995 | 997 | -0.89% | 16,000 | 315億9089万 | +1.12% | 10.7 | 0.67 |
| 11/27 | 989 | 1,006 | 989 | 1,006 | +1% | 62,000 | 318億7607万 | +2.24% | 10.8 | 0.67 |
| 11/26 | 1,000 | 1,002 | 982 | 996 | +1.84% | 91,000 | 315億5921万 | +1.22% | 10.69 | 0.66 |
| 11/25 | 982 | 992 | 978 | 978 | -1.61% | 44,000 | 309億8886万 | -0.51% | 10.5 | 0.65 |
| 11/24 | 990 | 998 | 987 | 994 | 0% | 38,000 | 314億9583万 | +1.22% | 10.67 | 0.66 |
| 11/20 | 985 | 994 | 982 | 994 | +0.4% | 37,000 | 314億9583万 | +1.33% | 10.67 | 0.66 |
| 11/19 | 995 | 1,000 | 987 | 990 | -0.3% | 45,000 | 313億6909万 | +0.92% | 10.63 | 0.66 |
| 11/18 | 993 | 1,000 | 991 | 993 | 0% | 26,000 | 314億6415万 | +1.43% | 10.66 | 0.66 |
| 11/17 | 989 | 994 | 981 | 993 | +0.2% | 56,000 | 314億6415万 | +1.53% | 10.66 | 0.66 |
| 11/16 | 985 | 992 | 978 | 991 | -0.3% | 33,000 | 314億78万 | +1.54% | 10.64 | 0.66 |
| 11/13 | 993 | 1,002 | 991 | 994 | -0.9% | 30,000 | 314億9583万 | +2.05% | 10.67 | 0.66 |
| 11/12 | 998 | 1,019 | 998 | 1,003 | -0.79% | 50,000 | 317億8101万 | +3.3% | 10.77 | 0.67 |
| 11/11 | 1,000 | 1,024 | 999 | 1,011 | +2.22% | 96,000 | 320億3450万 | +4.44% | 10.85 | 0.67 |
| 11/10 | 980 | 997 | 976 | 989 | +1.44% | 54,000 | 313億3740万 | +2.59% | 10.62 | 0.66 |
| 11/09 | 982 | 992 | 972 | 975 | +0.83% | 76,000 | 308億9380万 | +1.46% | 10.47 | 0.65 |
| 11/06 | 959 | 1,002 | 959 | 967 | -0.21% | 109,000 | 306億4031万 | +0.73% | 10.38 | 0.65 |
| 11/05 | 960 | 969 | 958 | 969 | +0.83% | 27,000 | 307億369万 | +1.15% | 10.4 | 0.65 |
| 11/04 | 949 | 964 | 949 | 961 | +1.26% | 48,000 | 304億5020万 | +0.63% | 10.32 | 0.64 |
