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 | 661 | 662 | 651 | 662 | +0.76% | 3,600 | 30億5746万 | +2% | 22.48 | 0.84 |
| 03/30 | 647 | 665 | 647 | 657 | +1.08% | 6,300 | 30億3436万 | +1.55% | 22.31 | 0.83 |
| 03/29 | 633 | 658 | 631 | 650 | 0% | 7,100 | 30億203万 | +0.15% | 22.08 | 0.82 |
| 03/28 | 660 | 661 | 648 | 650 | -2.26% | 5,600 | 30億203万 | -0.46% | 22.08 | 0.82 |
| 03/25 | 645 | 679 | 643 | 665 | +1.53% | 16,100 | 30億7131万 | +1.53% | 22.59 | 0.84 |
| 03/24 | 648 | 655 | 646 | 655 | +0.15% | 3,400 | 30億2513万 | -0.46% | 22.25 | 0.83 |
| 03/23 | 648 | 659 | 641 | 654 | +0.62% | 8,400 | 30億2051万 | -0.91% | 22.21 | 0.82 |
| 03/22 | 652 | 655 | 642 | 650 | +2.04% | 9,300 | 30億203万 | -1.81% | 22.08 | 0.82 |
| 03/18 | 630 | 641 | 629 | 637 | -2% | 13,700 | 29億4199万 | -4.07% | 21.64 | 0.8 |
| 03/17 | 679 | 679 | 649 | 650 | -3.7% | 18,300 | 30億203万 | -2.26% | 22.08 | 0.82 |
| 03/16 | 657 | 675 | 657 | 675 | +1.2% | 18,900 | 31億1750万 | +1.35% | 22.93 | 0.85 |
| 03/15 | 661 | 675 | 657 | 667 | +0.91% | 15,600 | 30億8055万 | -0.6% | 22.65 | 0.84 |
| 03/14 | 664 | 666 | 653 | 661 | +1.07% | 23,100 | 30億5284万 | -3.08% | 22.45 | 0.83 |
| 03/11 | 638 | 657 | 631 | 654 | +2.19% | 10,300 | 30億2051万 | -5.76% | 22.21 | 0.82 |
| 03/10 | 641 | 652 | 635 | 640 | +0.16% | 15,000 | 29億5585万 | -9.48% | 21.74 | 0.81 |
| 03/09 | 648 | 648 | 636 | 639 | -2.89% | 19,300 | 29億5123万 | -11.5% | 21.7 | 0.81 |
| 03/08 | 672 | 672 | 643 | 658 | -2.08% | 21,800 | 30億3898万 | -10.84% | 22.35 | 0.83 |
| 03/07 | 652 | 675 | 652 | 672 | +3.7% | 26,100 | 31億364万 | -11.11% | 22.82 | 0.85 |
| 03/04 | 650 | 661 | 638 | 648 | +1.09% | 43,300 | 29億9280万 | -16.17% | 22.01 | 0.82 |
| 03/03 | 640 | 655 | 636 | 641 | 0% | 20,800 | 29億6047万 | -19.07% | 21.77 | 0.81 |
| 03/02 | 629 | 660 | 627 | 641 | +2.4% | 23,000 | 29億6047万 | -20.57% | 21.77 | 0.81 |
| 03/01 | 625 | 628 | 623 | 626 | -0.48% | 10,300 | 28億9119万 | -23.75% | 21.26 | 0.79 |
| 02/29 | 643 | 643 | 627 | 629 | +0.48% | 20,700 | 29億504万 | -24.76% | 21.36 | 0.79 |
| 02/26 | 624 | 628 | 619 | 626 | +1.79% | 19,000 | 28億9119万 | -26.44% | 21.26 | 0.79 |
| 02/25 | 622 | 633 | 613 | 615 | -0.97% | 48,100 | 28億4038万 | -28.9% | 20.89 | 0.78 |
| 02/24 | 650 | 650 | 595 | 621 | -12.78% | 145,800 | 28億6810万 | -29.27% | 21.09 | 0.78 |
| 02/23 | 734 | 745 | 710 | 712 | -3% | 12,800 | 32億8838万 | -20.27% | 24.18 | 0.9 |
| 02/22 | 707 | 735 | 707 | 734 | +3.82% | 7,000 | 33億8999万 | -18.63% | 24.93 | 0.93 |
| 02/19 | 701 | 716 | 700 | 707 | -3.68% | 19,200 | 32億6529万 | -22.73% | 24.01 | 0.89 |
| 02/18 | 713 | 746 | 713 | 734 | +2.95% | 12,900 | 33億8999万 | -20.91% | 24.93 | 0.93 |
| 02/17 | 706 | 728 | 706 | 713 | +1.13% | 7,500 | 32億9300万 | -24.23% | 24.22 | 0.9 |
| 02/16 | 700 | 735 | 700 | 705 | +0.71% | 18,700 | 32億5605万 | -26.26% | 23.95 | 0.89 |
| 02/15 | 678 | 712 | 667 | 700 | +7.69% | 26,200 | 32億3296万 | -28.06% | 23.78 | 0.88 |
| 02/12 | 691 | 691 | 650 | 650 | -3.13% | 73,700 | 30億203万 | -34.48% | 22.08 | 0.82 |
| 02/10 | 784 | 784 | 651 | 671 | -16.02% | 105,400 | 30億9902万 | -33.7% | 22.79 | 0.85 |
| 02/09 | 800 | 818 | 799 | 799 | -15.81% | 100,800 | 36億9019万 | -22.28% | 27.14 | 1.01 |
| 02/08 | 915 | 959 | 915 | 949 | -1.15% | 3,300 | 43億8297万 | -8.57% | 32.23 | 1.2 |
| 02/05 | 986 | 987 | 920 | 960 | -3.23% | 15,900 | 44億3377万 | -8.05% | 32.61 | 1.21 |
| 02/04 | 1,015 | 1,020 | 991 | 992 | -2.46% | 4,600 | 45億8157万 | -5.43% | 33.69 | 1.25 |
| 02/03 | 1,035 | 1,035 | 1,015 | 1,017 | -2.21% | 2,800 | 46億9703万 | -3.42% | 34.54 | 1.28 |
| 02/02 | 1,069 | 1,071 | 1,040 | 1,040 | -4.24% | 10,000 | 48億326万 | -1.23% | 35.32 | 1.31 |
| 02/01 | 1,121 | 1,121 | 1,072 | 1,086 | -1.72% | 5,000 | 50億1571万 | +3.04% | 36.89 | 1.37 |
| 01/29 | 1,085 | 1,150 | 1,033 | 1,105 | -0.9% | 15,500 | 51億346万 | +4.84% | 37.53 | 1.39 |
| 01/28 | 1,005 | 1,119 | 989 | 1,115 | +9.53% | 12,700 | 51億4964万 | +5.79% | 37.87 | 1.41 |
| 01/27 | 1,008 | 1,029 | 1,008 | 1,018 | +0.99% | 4,100 | 47億165万 | -3.23% | 34.58 | 1.28 |
| 01/26 | 1,002 | 1,029 | 976 | 1,008 | +0.6% | 6,500 | 46億5546万 | -4.55% | 34.24 | 1.27 |
| 01/25 | 973 | 1,026 | 973 | 1,002 | +0.2% | 12,100 | 46億2775万 | -5.65% | 34.03 | 1.26 |
| 01/22 | 946 | 1,009 | 910 | 1,000 | +4.06% | 43,100 | 46億1852万 | -6.72% | 33.96 | 1.26 |
| 01/21 | 950 | 1,010 | 950 | 961 | +0.1% | 14,400 | 44億3839万 | -10.94% | 32.64 | 1.21 |
| 01/20 | 1,000 | 1,100 | 960 | 960 | -2.54% | 13,400 | 44億3377万 | -11.76% | 32.61 | 1.21 |
| 01/19 | 948 | 1,000 | 948 | 985 | +3.68% | 18,000 | 45億4924万 | -9.96% | 33.46 | 1.24 |
| 01/18 | 949 | 965 | 886 | 950 | -8.57% | 26,700 | 43億8759万 | -13.56% | 32.27 | 1.2 |
| 01/15 | 1,039 | 1,080 | 1,038 | 1,039 | 0% | 10,300 | 47億9864万 | -6.14% | 35.29 | 1.31 |
| 01/14 | 1,037 | 1,066 | 1,015 | 1,039 | -3.08% | 22,100 | 47億9864万 | -6.23% | 35.29 | 1.31 |
| 01/13 | 1,070 | 1,080 | 1,055 | 1,072 | +0.19% | 20,200 | 49億5105万 | -3.25% | 36.41 | 1.35 |
| 01/12 | 1,146 | 1,146 | 1,060 | 1,070 | -5.23% | 35,800 | 49億4181万 | -3.25% | 36.34 | 1.35 |
| 01/08 | 1,185 | 1,185 | 1,110 | 1,129 | -5.05% | 28,300 | 52億1430万 | +2.17% | 38.35 | 1.42 |
| 01/07 | 1,146 | 1,193 | 1,129 | 1,189 | +3.75% | 42,700 | 54億9142万 | +7.89% | 40.38 | 1.5 |
| 01/06 | 1,079 | 1,205 | 1,066 | 1,146 | +7.91% | 81,300 | 52億9282万 | +4.56% | 38.92 | 1.45 |
| 01/05 | 1,052 | 1,069 | 1,045 | 1,062 | +0.95% | 16,000 | 49億486万 | -2.93% | 36.07 | 1.34 |
| 01/04 | 1,086 | 1,099 | 1,051 | 1,052 | -4.8% | 12,500 | 48億5868万 | -3.75% | 35.73 | 1.33 |
| 2015 |
| 12/30 | 1,080 | 1,110 | 1,045 | 1,105 | +2.31% | 14,000 | 51億346万 | +1.38% | 37.49 | 1.39 |
| 12/29 | 1,082 | 1,082 | 1,060 | 1,080 | -1.37% | 7,900 | 49億8800万 | -0.55% | 36.64 | 1.36 |
| 12/28 | 990 | 1,100 | 990 | 1,095 | +8.85% | 15,800 | 50億5727万 | +1.58% | 37.15 | 1.38 |
| 12/25 | 1,048 | 1,075 | 1,006 | 1,006 | -6.68% | 37,400 | 46億4623万 | -5.89% | 34.13 | 1.27 |
| 12/24 | 1,048 | 1,094 | 1,048 | 1,078 | 0% | 28,900 | 49億7876万 | +1.6% | 36.57 | 1.36 |
| 12/22 | 1,091 | 1,097 | 1,063 | 1,078 | -1.91% | 21,100 | 49億7876万 | +2.18% | 36.57 | 1.36 |
| 12/21 | 1,050 | 1,163 | 1,050 | 1,099 | +2.04% | 46,900 | 50億7575万 | +5.17% | 37.28 | 1.38 |
| 12/18 | 1,100 | 1,113 | 1,076 | 1,077 | -3.93% | 48,400 | 49億7414万 | +4.16% | 36.54 | 1.36 |
| 12/17 | 1,110 | 1,140 | 1,073 | 1,121 | -2.61% | 76,000 | 51億7736万 | +9.79% | 38.03 | 1.41 |
| 12/16 | 1,279 | 1,357 | 1,151 | 1,151 | -7.85% | 235,100 | 53億1591万 | +14.3% | 39.05 | 1.45 |
| 12/15 | 1,180 | 1,269 | 1,176 | 1,249 | +5.85% | 117,100 | 57億6853万 | +26.03% | 42.37 | 1.57 |
| 12/14 | 1,120 | 1,180 | 1,120 | 1,180 | +0.08% | 47,600 | 54億4985万 | +21.27% | 40.03 | 1.49 |
| 12/11 | 1,105 | 1,179 | 1,105 | 1,179 | +5.17% | 51,200 | 54億4523万 | +23.33% | 40 | 1.49 |
| 12/10 | 1,090 | 1,158 | 1,063 | 1,121 | +0.18% | 64,800 | 51億7736万 | +19.26% | 38.03 | 1.41 |
| 12/09 | 1,148 | 1,198 | 1,055 | 1,119 | -2.7% | 115,400 | 51億6812万 | +20.71% | 37.96 | 1.41 |
| 12/08 | 1,070 | 1,150 | 1,051 | 1,150 | +8.7% | 69,600 | 53億1129万 | +25.82% | 39.01 | 1.45 |
| 12/07 | 1,027 | 1,110 | 1,027 | 1,058 | +3.02% | 35,100 | 48億8639万 | +17.56% | 35.89 | 1.33 |
| 12/04 | 1,045 | 1,045 | 1,022 | 1,027 | -1.25% | 23,700 | 47億4322万 | +15.39% | 34.84 | 1.29 |
| 12/03 | 1,026 | 1,080 | 1,020 | 1,040 | +1.36% | 23,100 | 48億326万 | +18.05% | 35.28 | 1.31 |
| 12/02 | 1,067 | 1,067 | 1,020 | 1,026 | -3.66% | 26,000 | 47億3860万 | +17.66% | 34.81 | 1.29 |
| 12/01 | 1,041 | 1,065 | 1,012 | 1,065 | +2.31% | 31,400 | 49億1872万 | +23.41% | 36.13 | 1.34 |
| 11/30 | 1,067 | 1,082 | 1,012 | 1,041 | -4.23% | 71,200 | 48億787万 | +22.04% | 35.32 | 1.31 |
| 11/27 | 1,056 | 1,225 | 1,039 | 1,087 | +5.64% | 580,000 | 50億2033万 | +28.79% | 36.88 | 1.37 |
| 11/26 | 980 | 1,035 | 975 | 1,029 | +5% | 62,400 | 47億5245万 | +23.68% | 34.91 | 1.3 |
| 11/25 | 1,003 | 1,005 | 942 | 980 | -3.45% | 67,800 | 45億2614万 | +19.22% | 33.25 | 1.23 |
| 11/24 | 878 | 1,027 | 878 | 1,015 | +15.74% | 216,800 | 46億8779万 | +24.39% | 34.43 | 1.28 |
| 11/20 | 863 | 877 | 851 | 877 | +1.62% | 34,400 | 40億5044万 | +8.54% | 29.75 | 1.1 |
| 11/19 | 839 | 897 | 834 | 863 | +4.73% | 94,000 | 39億8578万 | +7.07% | 29.28 | 1.09 |
| 11/18 | 852 | 873 | 816 | 824 | -9.65% | 253,400 | 38億566万 | +2.36% | 27.95 | 1.04 |
| 11/17 | 875 | 996 | 864 | 912 | +7.8% | 539,800 | 42億1209万 | +13.15% | 30.94 | 1.15 |
| 11/16 | 800 | 851 | 795 | 846 | +5.09% | 30,500 | 39億726万 | +5.35% | 28.7 | 1.07 |
| 11/13 | 770 | 806 | 770 | 805 | +4.27% | 15,100 | 37億1790万 | +0.37% | 27.31 | 1.01 |
| 11/12 | 755 | 775 | 753 | 772 | +2.8% | 8,000 | 35億6549万 | -3.74% | 26.19 | 0.97 |
| 11/11 | 764 | 764 | 745 | 751 | -2.34% | 15,300 | 34億6850万 | -6.59% | 25.48 | 0.95 |
| 11/10 | 788 | 788 | 750 | 769 | -1.91% | 24,500 | 35億5164万 | -4.71% | 26.09 | 0.97 |
| 11/09 | 782 | 784 | 771 | 784 | +1.69% | 10,800 | 36億2091万 | -3.09% | 26.6 | 0.99 |
| 11/06 | 777 | 782 | 771 | 771 | 0% | 7,700 | 35億6087万 | -4.81% | 26.16 | 0.97 |
| 11/05 | 787 | 795 | 768 | 771 | -3.14% | 15,100 | 35億6087万 | -4.93% | 26.16 | 0.97 |
| 11/04 | 792 | 800 | 787 | 796 | +0.51% | 6,500 | 36億7634万 | -1.97% | 27 | 1 |
