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 | 743 | 754 | 732 | 732 | -1.48% | 59,300 | 190億5229万 | +2.23% | 9.64 | 0.32 |
| 03/30 | 745 | 755 | 737 | 743 | -0.8% | 63,200 | 193億3859万 | +4.21% | 9.78 | 0.32 |
| 03/29 | 747 | 758 | 746 | 749 | -2.09% | 58,300 | 194億9476万 | +5.64% | 9.86 | 0.33 |
| 03/28 | 764 | 777 | 748 | 765 | +0.66% | 118,800 | 199億1120万 | +8.51% | 10.07 | 0.33 |
| 03/25 | 755 | 763 | 743 | 760 | +0.66% | 100,700 | 197億8106万 | +8.42% | 10.01 | 0.33 |
| 03/24 | 735 | 762 | 724 | 755 | +2.03% | 129,200 | 196億5092万 | +8.32% | 9.94 | 0.33 |
| 03/23 | 734 | 746 | 734 | 740 | +1.09% | 63,300 | 192億6051万 | +6.78% | 9.74 | 0.32 |
| 03/22 | 732 | 738 | 715 | 732 | +1.81% | 72,100 | 190億5229万 | +6.09% | 9.64 | 0.32 |
| 03/18 | 726 | 731 | 704 | 719 | -1.78% | 95,000 | 187億1393万 | +4.81% | 9.47 | 0.31 |
| 03/17 | 735 | 753 | 722 | 732 | +0.69% | 137,600 | 190億5229万 | +7.49% | 9.64 | 0.32 |
| 03/16 | 728 | 735 | 721 | 727 | -0.95% | 101,800 | 189億2215万 | +7.23% | 9.57 | 0.32 |
| 03/15 | 740 | 740 | 727 | 734 | -0.41% | 107,000 | 191億434万 | +9.06% | 9.66 | 0.32 |
| 03/14 | 746 | 746 | 732 | 737 | -0.27% | 66,300 | 191億8242万 | +10% | 9.7 | 0.32 |
| 03/11 | 724 | 742 | 720 | 739 | +1.51% | 67,000 | 192億3448万 | +10.79% | 9.73 | 0.32 |
| 03/10 | 722 | 746 | 720 | 728 | +2.39% | 135,000 | 189億4818万 | +9.64% | 9.59 | 0.32 |
| 03/09 | 711 | 720 | 697 | 711 | 0% | 169,700 | 185億570万 | +7.4% | 9.36 | 0.31 |
| 03/08 | 710 | 718 | 698 | 711 | +0.85% | 110,500 | 185億570万 | +7.56% | 9.36 | 0.31 |
| 03/07 | 698 | 710 | 696 | 705 | +2.32% | 80,100 | 183億4954万 | +6.33% | 9.28 | 0.31 |
| 03/04 | 675 | 696 | 672 | 689 | +2.07% | 96,600 | 179億3309万 | +3.77% | 9.07 | 0.3 |
| 03/03 | 671 | 683 | 665 | 675 | +0.6% | 80,300 | 175億6871万 | +1.5% | 8.89 | 0.3 |
| 03/02 | 658 | 689 | 658 | 671 | +1.98% | 63,400 | 174億6460万 | +0.75% | 8.83 | 0.29 |
| 03/01 | 661 | 667 | 652 | 658 | -0.45% | 45,900 | 171億2623万 | -1.2% | 8.66 | 0.29 |
| 02/29 | 672 | 693 | 661 | 661 | -1.2% | 65,200 | 172億432万 | -0.9% | 8.7 | 0.29 |
| 02/26 | 674 | 680 | 664 | 669 | 0% | 85,800 | 174億1254万 | 0% | 8.81 | 0.29 |
| 02/25 | 656 | 690 | 656 | 669 | +3.72% | 93,900 | 174億1254万 | +0.15% | 8.81 | 0.29 |
| 02/24 | 627 | 655 | 622 | 645 | +1.26% | 86,500 | 167億8787万 | -3.3% | 8.49 | 0.28 |
| 02/23 | 650 | 659 | 636 | 637 | -2.75% | 86,500 | 165億7965万 | -4.64% | 8.39 | 0.28 |
| 02/22 | 641 | 671 | 630 | 655 | 0% | 82,400 | 170億4815万 | -1.95% | 8.62 | 0.29 |
| 02/19 | 671 | 671 | 651 | 655 | -3.68% | 66,700 | 170億4815万 | -2.09% | 8.62 | 0.29 |
| 02/18 | 670 | 686 | 669 | 680 | +3.82% | 97,100 | 176億9884万 | +1.49% | 8.95 | 0.3 |
| 02/17 | 665 | 685 | 642 | 655 | -0.46% | 94,700 | 170億4815万 | -2.38% | 8.62 | 0.29 |
| 02/16 | 633 | 674 | 633 | 658 | +3.79% | 138,900 | 171億2623万 | -1.94% | 8.66 | 0.29 |
| 02/15 | 631 | 637 | 615 | 634 | +7.28% | 115,600 | 165億157万 | -5.65% | 8.35 | 0.28 |
| 02/12 | 620 | 627 | 590 | 591 | -8.37% | 143,900 | 153億8238万 | -12.31% | 7.78 | 0.26 |
| 02/10 | 663 | 663 | 619 | 645 | +5.22% | 238,900 | 167億8787万 | -4.87% | 8.49 | 0.28 |
| 02/09 | 644 | 645 | 590 | 613 | -7.54% | 224,700 | 159億5499万 | -9.99% | 8.07 | 0.27 |
| 02/08 | 646 | 671 | 644 | 663 | +2.31% | 153,700 | 172億5637万 | -3.07% | 8.73 | 0.29 |
| 02/05 | 651 | 663 | 640 | 648 | -2.26% | 115,800 | 168億6596万 | -5.68% | 8.53 | 0.28 |
| 02/04 | 668 | 683 | 663 | 663 | -2.21% | 88,000 | 172億5637万 | -3.77% | 8.73 | 0.29 |
| 02/03 | 688 | 691 | 673 | 678 | -4.37% | 123,200 | 176億4679万 | -2.02% | 8.93 | 0.3 |
| 02/02 | 723 | 731 | 707 | 709 | -3.93% | 106,700 | 184億5365万 | +2.46% | 9.34 | 0.31 |
| 02/01 | 743 | 743 | 730 | 738 | -0.14% | 145,700 | 192億845万 | +6.65% | 9.72 | 0.32 |
| 01/29 | 714 | 740 | 704 | 739 | +4.08% | 114,900 | 192億3448万 | +6.95% | 9.73 | 0.32 |
| 01/28 | 700 | 725 | 695 | 710 | +1.14% | 158,200 | 184億7968万 | +2.9% | 9.35 | 0.31 |
| 01/27 | 692 | 704 | 690 | 702 | +2.63% | 80,100 | 182億7145万 | +1.59% | 9.24 | 0.31 |
| 01/26 | 673 | 686 | 663 | 684 | +0.59% | 146,500 | 178億296万 | -1.3% | 9.01 | 0.3 |
| 01/25 | 714 | 717 | 667 | 680 | -3.13% | 263,100 | 176億9884万 | -2.3% | 8.95 | 0.3 |
| 01/22 | 685 | 702 | 667 | 702 | +10.55% | 252,900 | 182億7145万 | +0.57% | 9.24 | 0.31 |
| 01/21 | 637 | 675 | 634 | 635 | -1.85% | 228,300 | 165億2760万 | -9.54% | 8.36 | 0.28 |
| 01/20 | 678 | 678 | 645 | 647 | -3.43% | 112,500 | 168億3993万 | -8.87% | 8.52 | 0.28 |
| 01/19 | 655 | 679 | 655 | 670 | +2.29% | 95,600 | 174億3857万 | -6.56% | 8.82 | 0.29 |
| 01/18 | 645 | 663 | 643 | 655 | -2.96% | 95,600 | 170億4815万 | -9.41% | 8.62 | 0.29 |
| 01/15 | 688 | 694 | 669 | 675 | 0% | 128,200 | 175億6871万 | -7.53% | 8.89 | 0.3 |
| 01/14 | 668 | 677 | 658 | 675 | -2.74% | 157,100 | 175億6871万 | -8.29% | 8.89 | 0.3 |
| 01/13 | 668 | 695 | 667 | 694 | +5.15% | 111,600 | 180億6323万 | -6.47% | 9.14 | 0.3 |
| 01/12 | 672 | 676 | 652 | 660 | -3.51% | 189,300 | 171億7829万 | -11.76% | 8.69 | 0.29 |
| 01/08 | 681 | 706 | 671 | 684 | -0.44% | 130,600 | 178億296万 | -9.52% | 9.01 | 0.3 |
| 01/07 | 696 | 701 | 682 | 687 | -2.41% | 128,700 | 178億8104万 | -9.84% | 9.05 | 0.3 |
| 01/06 | 702 | 714 | 694 | 704 | +0.86% | 104,100 | 183億2351万 | -8.33% | 9.27 | 0.31 |
| 01/05 | 703 | 713 | 695 | 698 | -0.71% | 58,100 | 181億6734万 | -9.94% | 9.19 | 0.31 |
| 01/04 | 710 | 722 | 698 | 703 | -3.03% | 64,800 | 182億9748万 | -9.99% | 9.26 | 0.31 |
| 2015 |
| 12/30 | 725 | 735 | 712 | 725 | +0.69% | 63,300 | 188億7009万 | -7.76% | 9.55 | 0.32 |
| 12/29 | 713 | 722 | 691 | 720 | +0.42% | 127,800 | 187億3995万 | -8.75% | 9.48 | 0.31 |
| 12/28 | 693 | 722 | 693 | 717 | +3.46% | 82,300 | 186億6187万 | -9.7% | 9.44 | 0.31 |
| 12/25 | 702 | 704 | 686 | 693 | -1.28% | 104,400 | 180億3720万 | -13.27% | 9.12 | 0.3 |
| 12/24 | 715 | 728 | 700 | 702 | -2.09% | 125,300 | 182億7145万 | -12.8% | 9.24 | 0.31 |
| 12/22 | 710 | 725 | 703 | 717 | +1.41% | 133,100 | 186億6187万 | -11.59% | 9.44 | 0.31 |
| 12/21 | 721 | 727 | 703 | 707 | -4.33% | 238,300 | 184億159万 | -13.25% | 9.31 | 0.31 |
| 12/18 | 756 | 759 | 736 | 739 | -1.99% | 174,300 | 192億3448万 | -9.88% | 9.73 | 0.32 |
| 12/17 | 760 | 764 | 744 | 754 | +0.53% | 178,200 | 196億2490万 | -8.38% | 9.93 | 0.33 |
| 12/16 | 760 | 761 | 741 | 750 | +0.54% | 268,300 | 195億2079万 | -9.31% | 9.88 | 0.33 |
| 12/15 | 788 | 793 | 743 | 746 | -7.1% | 349,200 | 194億1667万 | -10.23% | 9.82 | 0.33 |
| 12/14 | 793 | 805 | 776 | 803 | -2.43% | 186,400 | 209億25万 | -3.83% | 10.57 | 0.35 |
| 12/11 | 825 | 838 | 820 | 823 | -0.12% | 72,500 | 214億2081万 | -1.44% | 10.84 | 0.36 |
| 12/10 | 815 | 827 | 808 | 824 | -0.72% | 102,900 | 214億4684万 | -1.32% | 10.85 | 0.36 |
| 12/09 | 832 | 847 | 824 | 830 | +0.97% | 90,600 | 216億300万 | -0.36% | 10.93 | 0.36 |
| 12/08 | 837 | 841 | 817 | 822 | -0.96% | 79,500 | 213億9478万 | -1.2% | 10.82 | 0.36 |
| 12/07 | 845 | 849 | 830 | 830 | 0% | 58,900 | 216億300万 | -0.24% | 10.93 | 0.36 |
| 12/04 | 833 | 840 | 822 | 830 | -0.95% | 107,800 | 216億300万 | -0.12% | 10.93 | 0.36 |
| 12/03 | 837 | 848 | 827 | 838 | -0.48% | 133,200 | 218億1122万 | +0.84% | 11.03 | 0.37 |
| 12/02 | 840 | 849 | 838 | 842 | +0.12% | 102,500 | 219億1534万 | +1.45% | 11.09 | 0.37 |
| 12/01 | 858 | 862 | 838 | 841 | -1.29% | 85,700 | 218億8931万 | +1.33% | 11.07 | 0.37 |
| 11/30 | 869 | 874 | 845 | 852 | -1.62% | 95,400 | 221億7561万 | +2.77% | 11.22 | 0.37 |
| 11/27 | 840 | 869 | 840 | 866 | +3.1% | 181,600 | 225億4000万 | +4.72% | 11.4 | 0.38 |
| 11/26 | 835 | 841 | 822 | 840 | +1.57% | 59,900 | 218億6328万 | +1.82% | 11.06 | 0.37 |
| 11/25 | 825 | 833 | 818 | 827 | +1.22% | 65,400 | 215億2492万 | +0.36% | 10.89 | 0.36 |
| 11/24 | 837 | 840 | 815 | 817 | -2.04% | 125,200 | 212億6464万 | -0.73% | 10.76 | 0.36 |
| 11/20 | 845 | 845 | 823 | 834 | -1.77% | 96,700 | 217億711万 | +1.21% | 10.98 | 0.36 |
| 11/19 | 842 | 855 | 842 | 849 | +1.68% | 70,200 | 220億9753万 | +3.03% | 11.18 | 0.37 |
| 11/18 | 865 | 870 | 833 | 835 | -2.68% | 77,400 | 217億3314万 | +1.46% | 10.99 | 0.36 |
| 11/17 | 827 | 864 | 827 | 858 | +4.89% | 148,100 | 223億3178万 | +4.25% | 11.3 | 0.38 |
| 11/16 | 814 | 823 | 805 | 818 | -1.21% | 142,500 | 212億9067万 | -0.61% | 10.77 | 0.36 |
| 11/13 | 814 | 833 | 811 | 828 | +1.1% | 51,400 | 215億5095万 | +0.49% | 10.9 | 0.36 |
| 11/12 | 840 | 842 | 819 | 819 | -3.08% | 89,900 | 213億1670万 | -0.61% | 10.78 | 0.36 |
| 11/11 | 840 | 855 | 804 | 845 | -1.17% | 243,100 | 219億9342万 | +2.55% | 11.13 | 0.37 |
| 11/10 | 840 | 863 | 832 | 855 | +0.23% | 76,700 | 222億5370万 | +4.01% | 11.26 | 0.37 |
| 11/09 | 817 | 853 | 815 | 853 | +5.31% | 135,800 | 222億164万 | +4.15% | 11.23 | 0.37 |
| 11/06 | 812 | 817 | 794 | 810 | +0.5% | 87,400 | 210億8245万 | -0.61% | 10.67 | 0.35 |
| 11/05 | 790 | 808 | 788 | 806 | +2.68% | 42,000 | 209億7834万 | -0.49% | 10.61 | 0.35 |
| 11/04 | 810 | 810 | 784 | 785 | -2.12% | 152,900 | 204億3176万 | -2.61% | 10.34 | 0.34 |
