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 | 750 | 790 | 744 | 790 | +4.91% | 31,000 | 86億4058万 | +3.27% | 27.06 | 2.3 |
| 03/30 | 754 | 765 | 753 | 753 | -2.08% | 6,000 | 82億3589万 | -1.05% | 25.8 | 2.19 |
| 03/29 | 732 | 769 | 732 | 769 | +1.59% | 11,000 | 84億1089万 | +1.32% | 26.35 | 2.24 |
| 03/28 | 760 | 760 | 742 | 757 | +1.2% | 11,000 | 82億7964万 | 0% | 25.93 | 2.2 |
| 03/25 | 741 | 760 | 741 | 748 | -0.4% | 9,000 | 81億8121万 | -0.93% | 25.63 | 2.18 |
| 03/24 | 762 | 762 | 751 | 751 | -2.47% | 3,000 | 82億1402万 | -0.27% | 25.73 | 2.18 |
| 03/23 | 772 | 772 | 770 | 770 | -0.26% | 6,000 | 84億2183万 | +2.53% | 26.38 | 2.24 |
| 03/22 | 767 | 772 | 761 | 772 | +0.92% | 3,000 | 84億4371万 | +3.07% | 26.45 | 2.25 |
| 03/18 | 755 | 765 | 750 | 765 | -0.65% | 9,000 | 83億6714万 | +2.55% | 26.21 | 2.22 |
| 03/17 | 761 | 773 | 761 | 770 | -0.52% | 13,000 | 84億2183万 | +3.91% | 26.38 | 2.24 |
| 03/16 | 760 | 774 | 760 | 774 | -0.13% | 9,000 | 84億6558万 | +4.88% | 26.52 | 2.25 |
| 03/15 | 760 | 775 | 750 | 775 | +1.97% | 14,000 | 84億7652万 | +5.44% | 26.55 | 2.25 |
| 03/14 | 768 | 780 | 759 | 760 | -1.94% | 22,000 | 83億1246万 | +3.68% | 26.04 | 2.21 |
| 03/11 | 776 | 776 | 760 | 775 | -0.13% | 6,000 | 84億7652万 | +6.31% | 26.55 | 2.25 |
| 03/10 | 752 | 776 | 752 | 776 | +1.17% | 10,000 | 84億8746万 | +6.45% | 26.59 | 2.26 |
| 03/09 | 779 | 779 | 759 | 767 | -1.67% | 10,000 | 83億8902万 | +5.07% | 26.28 | 2.23 |
| 03/08 | 765 | 780 | 760 | 780 | 0% | 12,000 | 85億3121万 | +6.85% | 26.72 | 2.27 |
| 03/07 | 782 | 782 | 765 | 780 | 0% | 6,000 | 85億3121万 | +7% | 26.72 | 2.27 |
| 03/04 | 760 | 780 | 755 | 780 | +1.96% | 24,000 | 85億3121万 | +7.44% | 26.72 | 2.27 |
| 03/03 | 762 | 785 | 762 | 765 | -1.54% | 28,000 | 83億6714万 | +6.25% | 26.21 | 2.22 |
| 03/02 | 780 | 788 | 770 | 777 | +0.26% | 32,000 | 84億9839万 | +8.82% | 26.62 | 2.26 |
| 03/01 | 765 | 780 | 757 | 775 | -0.64% | 40,000 | 84億7652万 | +9.77% | 26.55 | 2.25 |
| 02/29 | 728 | 780 | 725 | 780 | +8.64% | 96,000 | 85億3121万 | +11.75% | 26.72 | 2.27 |
| 02/26 | 715 | 725 | 715 | 718 | +1.56% | 28,000 | 78億5308万 | +4.21% | 24.6 | 2.09 |
| 02/25 | 711 | 711 | 700 | 707 | +2.61% | 15,000 | 77億3277万 | +3.97% | 24.22 | 2.06 |
| 02/24 | 691 | 692 | 689 | 689 | -2.13% | 26,000 | 75億3590万 | +2.38% | 23.6 | 2 |
| 02/23 | 708 | 713 | 704 | 704 | +0.14% | 36,000 | 76億9996万 | +5.39% | 24.12 | 2.05 |
| 02/22 | 702 | 726 | 702 | 703 | -1.95% | 48,000 | 76億8902万 | +5.87% | 24.08 | 2.04 |
| 02/19 | 692 | 718 | 692 | 717 | +2.14% | 17,000 | 78億4215万 | +8.8% | 24.56 | 2.09 |
| 02/18 | 691 | 748 | 691 | 702 | +0.43% | 58,000 | 76億7808万 | +7.18% | 24.05 | 2.04 |
| 02/17 | 700 | 720 | 670 | 699 | -0.85% | 20,000 | 76億4527万 | +7.21% | 23.95 | 2.03 |
| 02/16 | 706 | 750 | 698 | 705 | 0% | 53,000 | 77億1090万 | +8.8% | 24.15 | 2.05 |
| 02/15 | 660 | 706 | 660 | 705 | +9.3% | 45,000 | 77億1090万 | +9.13% | 24.15 | 2.05 |
| 02/12 | 606 | 660 | 598 | 645 | -7.33% | 103,000 | 70億5465万 | +0.16% | 22.1 | 1.88 |
| 02/10 | 690 | 730 | 660 | 696 | +0.87% | 53,000 | 76億1246万 | +7.91% | 23.84 | 2.02 |
| 02/09 | 700 | 701 | 684 | 690 | -5.48% | 28,000 | 75億4683万 | +6.81% | 23.64 | 2.01 |
| 02/08 | 655 | 755 | 655 | 730 | +8.63% | 67,000 | 79億8433万 | +13% | 25.01 | 2.12 |
| 02/05 | 760 | 760 | 671 | 672 | -11.58% | 91,000 | 73億4996万 | +3.86% | 23.02 | 1.95 |
| 02/04 | 820 | 820 | 750 | 760 | -5.94% | 146,000 | 83億1246万 | +17.1% | 26.04 | 2.21 |
| 02/03 | 769 | 814 | 730 | 808 | +4.8% | 249,000 | 88億3745万 | +24.88% | 27.68 | 2.35 |
| 02/02 | 760 | 774 | 760 | 771 | +2.12% | 117,000 | 84億3277万 | +20.09% | 26.41 | 2.24 |
| 02/01 | 719 | 758 | 710 | 755 | +9.58% | 136,000 | 82億5777万 | +18.15% | 25.87 | 2.2 |
| 01/29 | 641 | 708 | 640 | 689 | +8.33% | 151,000 | 75億3590万 | +7.99% | 23.6 | 2 |
| 01/28 | 617 | 636 | 608 | 636 | +3.08% | 48,000 | 69億5621万 | -0.47% | 21.79 | 1.85 |
| 01/27 | 611 | 621 | 602 | 617 | +6.2% | 40,000 | 67億4840万 | -3.89% | 21.14 | 1.79 |
| 01/26 | 583 | 600 | 579 | 581 | -0.34% | 42,000 | 63億5465万 | -10.2% | 19.9 | 1.69 |
| 01/25 | 552 | 600 | 543 | 583 | +9.59% | 77,000 | 63億7653万 | -10.72% | 19.97 | 1.7 |
| 01/22 | 514 | 540 | 511 | 532 | +5.56% | 51,000 | 58億1872万 | -19.15% | 18.23 | 1.55 |
| 01/21 | 523 | 534 | 504 | 504 | -4.91% | 65,000 | 55億1247万 | -24.21% | 17.27 | 1.47 |
| 01/20 | 570 | 570 | 525 | 530 | -8.3% | 61,000 | 57億9684万 | -21.25% | 18.16 | 1.54 |
| 01/19 | 580 | 588 | 570 | 578 | -0.34% | 28,000 | 63億2184万 | -15.12% | 19.8 | 1.68 |
| 01/18 | 576 | 583 | 550 | 580 | -2.52% | 42,000 | 63億4372万 | -15.7% | 19.87 | 1.69 |
| 01/15 | 619 | 628 | 588 | 595 | -3.57% | 44,000 | 65億778万 | -14.39% | 20.38 | 1.73 |
| 01/14 | 619 | 619 | 596 | 617 | -1.12% | 34,000 | 67億4840万 | -12.23% | 21.14 | 1.79 |
| 01/13 | 608 | 634 | 608 | 624 | +4.35% | 30,000 | 68億2496万 | -12.11% | 21.38 | 1.81 |
| 01/12 | 645 | 645 | 592 | 598 | -7.29% | 100,000 | 65億4059万 | -16.6% | 20.49 | 1.74 |
| 01/08 | 656 | 670 | 640 | 645 | -2.42% | 64,000 | 70億5465万 | -11.16% | 22.1 | 1.88 |
| 01/07 | 666 | 676 | 661 | 661 | -2.79% | 52,000 | 72億2965万 | -9.82% | 22.65 | 1.92 |
| 01/06 | 701 | 705 | 676 | 680 | -3.13% | 80,000 | 74億3746万 | -7.86% | 23.3 | 1.98 |
| 01/05 | 701 | 707 | 700 | 702 | -0.85% | 44,000 | 76億7808万 | -5.39% | 24.05 | 2.04 |
| 01/04 | 735 | 735 | 707 | 708 | -5.6% | 52,000 | 77億4371万 | -4.84% | 24.26 | 2.06 |
| 2015 |
| 12/30 | 725 | 750 | 704 | 750 | +5.63% | 61,000 | 82億308万 | +0.27% | 25.7 | 2.18 |
| 12/29 | 707 | 712 | 704 | 710 | -1.66% | 20,000 | 77億6558万 | -5.08% | 24.32 | 2.06 |
| 12/28 | 687 | 722 | 687 | 722 | +4.64% | 30,000 | 78億9683万 | -3.6% | 24.74 | 2.1 |
| 12/25 | 695 | 698 | 677 | 690 | -1% | 75,000 | 75億4683万 | -7.88% | 23.64 | 2.01 |
| 12/24 | 711 | 711 | 697 | 697 | -2.24% | 51,000 | 76億2340万 | -7.19% | 23.88 | 2.03 |
| 12/22 | 710 | 716 | 709 | 713 | -0.83% | 16,000 | 77億9840万 | -5.44% | 24.43 | 2.07 |
| 12/21 | 720 | 726 | 706 | 719 | -0.14% | 28,000 | 78億6402万 | -5.15% | 24.63 | 2.09 |
| 12/18 | 738 | 746 | 705 | 720 | -3.1% | 61,000 | 78億7496万 | -5.76% | 24.67 | 2.09 |
| 12/17 | 730 | 744 | 725 | 743 | +3.05% | 32,000 | 81億2652万 | -4.38% | 25.46 | 2.16 |
| 12/16 | 715 | 735 | 711 | 721 | +2.12% | 35,000 | 78億8590万 | -8.62% | 24.7 | 2.1 |
| 12/15 | 703 | 714 | 703 | 706 | -0.42% | 32,000 | 77億2183万 | -11.86% | 24.19 | 2.05 |
| 12/14 | 707 | 723 | 697 | 709 | -1.12% | 82,000 | 77億5465万 | -12.79% | 24.29 | 2.06 |
| 12/11 | 739 | 739 | 715 | 717 | -1.24% | 57,000 | 78億4215万 | -13.09% | 24.56 | 2.09 |
| 12/10 | 729 | 738 | 711 | 726 | -1.89% | 68,000 | 79億4058万 | -13.16% | 24.87 | 2.11 |
| 12/09 | 764 | 764 | 738 | 740 | -3.14% | 70,000 | 80億9371万 | -12.53% | 25.35 | 2.15 |
| 12/08 | 793 | 793 | 760 | 764 | -2.3% | 61,000 | 83億5621万 | -10.96% | 26.18 | 2.22 |
| 12/07 | 800 | 809 | 780 | 782 | -1.39% | 66,000 | 85億5308万 | -10.11% | 26.79 | 2.27 |
| 12/04 | 800 | 808 | 770 | 793 | -3.06% | 109,000 | 86億7339万 | -10.09% | 27.17 | 2.31 |
| 12/03 | 820 | 820 | 804 | 818 | -0.61% | 62,000 | 89億4683万 | -8.6% | 28.03 | 2.38 |
| 12/02 | 815 | 829 | 815 | 823 | +0.73% | 101,000 | 90億152万 | -9.16% | 28.2 | 2.39 |
| 12/01 | 788 | 820 | 788 | 817 | +4.48% | 199,000 | 89億3589万 | -11% | 27.99 | 2.38 |
| 11/30 | 782 | 785 | 759 | 782 | +1.82% | 63,000 | 85億5308万 | -15.73% | 26.79 | 2.27 |
| 11/27 | 762 | 779 | 756 | 768 | -0.26% | 91,000 | 83億9996万 | -18.3% | 26.31 | 2.23 |
| 11/26 | 784 | 794 | 770 | 770 | -2.78% | 118,000 | 84億2183万 | -19.37% | 26.38 | 2.24 |
| 11/25 | 770 | 792 | 760 | 792 | +2.86% | 129,000 | 86億6245万 | -18.35% | 27.13 | 2.3 |
| 11/24 | 741 | 780 | 741 | 770 | +5.48% | 275,000 | 84億2183万 | -21.67% | 26.38 | 2.24 |
| 11/20 | 716 | 738 | 708 | 730 | +2.1% | 276,000 | 79億8433万 | -26.78% | 25.01 | 2.12 |
| 11/19 | 743 | 745 | 703 | 715 | -3.25% | 361,000 | 78億2027万 | -29.35% | 24.5 | 2.08 |
| 11/18 | 778 | 779 | 726 | 739 | -3.9% | 416,000 | 80億8277万 | -27.97% | 25.32 | 2.15 |
| 11/17 | 831 | 844 | 757 | 769 | -6.33% | 385,000 | 84億1089万 | -26.06% | 26.35 | 2.24 |
| 11/16 | 834 | 839 | 818 | 821 | -5.96% | 166,000 | 89億7964万 | -22.03% | 28.13 | 2.39 |
| 11/13 | 854 | 884 | 779 | 873 | -16.78% | 1,012,000 | 95億4839万 | -18.03% | 29.91 | 2.54 |
| 11/12 | 1,034 | 1,049 | 1,027 | 1,049 | +2.04% | 28,000 | 114億7338万 | -2.42% | 35.94 | 3.05 |
| 11/11 | 1,003 | 1,028 | 1,003 | 1,028 | +1.28% | 12,000 | 112億4369万 | -4.9% | 35.22 | 2.99 |
| 11/10 | 1,023 | 1,045 | 1,015 | 1,015 | -0.88% | 17,000 | 111億151万 | -6.97% | 34.77 | 2.95 |
| 11/09 | 1,000 | 1,078 | 997 | 1,024 | +2.5% | 55,000 | 111億9994万 | -6.4% | 35.08 | 2.98 |
| 11/06 | 990 | 1,000 | 969 | 999 | +0.6% | 34,000 | 109億2651万 | -8.77% | 34.23 | 2.91 |
| 11/05 | 990 | 1,010 | 963 | 993 | +0.71% | 83,000 | 108億6088万 | -9.4% | 34.02 | 2.89 |
| 11/04 | 1,021 | 1,021 | 986 | 986 | -3.52% | 96,000 | 107億8432万 | -10.04% | 33.78 | 2.87 |
