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 | 72 | 73 | 72 | 72 | 0% | 131,600 | 67億3097万 | -4% | 10.73 | 1.26 |
| 03/30 | 74 | 74 | 72 | 72 | -1.37% | 182,100 | 67億3097万 | -4% | 10.73 | 1.26 |
| 03/29 | 75 | 75 | 72 | 73 | -2.67% | 422,300 | 68億2446万 | -2.67% | 10.88 | 1.28 |
| 03/28 | 77 | 77 | 75 | 75 | -2.6% | 210,100 | 70億1143万 | +1.35% | 11.17 | 1.31 |
| 03/25 | 76 | 78 | 76 | 77 | -1.28% | 140,100 | 71億9840万 | +4.05% | 11.47 | 1.35 |
| 03/24 | 75 | 78 | 75 | 78 | +4% | 213,200 | 72億9189万 | +5.41% | 11.62 | 1.36 |
| 03/23 | 76 | 77 | 75 | 75 | -1.32% | 210,200 | 70億1143万 | +2.74% | 11.17 | 1.31 |
| 03/22 | 75 | 76 | 74 | 76 | +2.7% | 227,500 | 71億492万 | +4.11% | 11.32 | 1.33 |
| 03/18 | 74 | 75 | 73 | 74 | 0% | 279,800 | 69億1794万 | +1.37% | 11.03 | 1.29 |
| 03/17 | 77 | 77 | 74 | 74 | -1.33% | 285,200 | 69億1794万 | +2.78% | 11.03 | 1.29 |
| 03/16 | 76 | 78 | 75 | 75 | -2.6% | 361,800 | 70億1143万 | +4.17% | 11.17 | 1.31 |
| 03/15 | 79 | 79 | 77 | 77 | 0% | 232,800 | 71億9840万 | +6.94% | 11.47 | 1.35 |
| 03/14 | 78 | 79 | 77 | 77 | 0% | 556,000 | 71億9840万 | +6.94% | 11.47 | 1.35 |
| 03/11 | 81 | 82 | 77 | 77 | -6.1% | 1,174,700 | 71億9840万 | +6.94% | 11.47 | 1.35 |
| 03/10 | 82 | 84 | 81 | 82 | +1.23% | 441,400 | 76億6583万 | +15.49% | 12.22 | 1.43 |
| 03/09 | 81 | 84 | 80 | 81 | -1.22% | 528,800 | 75億7234万 | +14.08% | 12.07 | 1.41 |
| 03/08 | 84 | 84 | 80 | 82 | -1.2% | 621,000 | 76億6583万 | +17.14% | 12.22 | 1.43 |
| 03/07 | 82 | 84 | 78 | 83 | +6.41% | 1,854,000 | 77億5932万 | +18.57% | 12.37 | 1.45 |
| 03/04 | 73 | 81 | 73 | 78 | +8.33% | 3,063,300 | 72億9189万 | +13.04% | 11.62 | 1.36 |
| 03/03 | 71 | 72 | 70 | 72 | +2.86% | 463,100 | 67億3097万 | +4.35% | 10.73 | 1.26 |
| 03/02 | 72 | 72 | 70 | 70 | -2.78% | 341,000 | 65億4400万 | +1.45% | 10.43 | 1.22 |
| 03/01 | 69 | 72 | 68 | 72 | +4.35% | 188,100 | 67億3097万 | +5.88% | 10.73 | 1.26 |
| 02/29 | 68 | 70 | 68 | 69 | +1.47% | 252,100 | 64億5052万 | +1.47% | 10.28 | 1.21 |
| 02/26 | 69 | 69 | 67 | 68 | +1.49% | 144,700 | 63億5703万 | 0% | 10.13 | 1.19 |
| 02/25 | 68 | 68 | 67 | 67 | 0% | 64,100 | 62億6354万 | -1.47% | 9.98 | 1.17 |
| 02/24 | 68 | 68 | 67 | 67 | 0% | 127,100 | 62億6354万 | -1.47% | 9.98 | 1.17 |
| 02/23 | 69 | 70 | 67 | 67 | -1.47% | 251,400 | 62億6354万 | -1.47% | 9.98 | 1.17 |
| 02/22 | 68 | 69 | 67 | 68 | 0% | 179,100 | 63億5703万 | 0% | 10.13 | 1.19 |
| 02/19 | 66 | 68 | 66 | 68 | +3.03% | 125,700 | 63億5703万 | 0% | 10.13 | 1.19 |
| 02/18 | 67 | 68 | 66 | 66 | -1.49% | 260,700 | 61億7006万 | -4.35% | 9.83 | 1.15 |
| 02/17 | 67 | 68 | 66 | 67 | -2.9% | 588,600 | 62億6354万 | -2.9% | 9.98 | 1.17 |
| 02/16 | 69 | 69 | 66 | 69 | +1.47% | 501,700 | 64億5052万 | 0% | 10.28 | 1.21 |
| 02/15 | 69 | 71 | 66 | 68 | 0% | 659,000 | 63億5703万 | -1.45% | 10.13 | 1.19 |
| 02/12 | 66 | 68 | 65 | 68 | -1.45% | 570,900 | 63億5703万 | -1.45% | 10.13 | 1.19 |
| 02/10 | 70 | 71 | 67 | 69 | 0% | 363,300 | 64億5052万 | 0% | 10.28 | 1.21 |
| 02/09 | 70 | 71 | 68 | 69 | -6.76% | 287,000 | 64億5052万 | -1.43% | 10.28 | 1.21 |
| 02/08 | 67 | 75 | 67 | 74 | +10.45% | 742,200 | 69億1794万 | +5.71% | 11.03 | 1.29 |
| 02/05 | 69 | 69 | 67 | 67 | -2.9% | 177,500 | 62億6354万 | -4.29% | 9.98 | 1.17 |
| 02/04 | 69 | 70 | 68 | 69 | 0% | 146,600 | 64億5052万 | -1.43% | 10.28 | 1.21 |
| 02/03 | 71 | 71 | 68 | 69 | -2.82% | 249,900 | 64億5052万 | -1.43% | 10.28 | 1.21 |
| 02/02 | 73 | 73 | 71 | 71 | -2.74% | 122,300 | 66億3749万 | +1.43% | 10.58 | 1.24 |
| 02/01 | 68 | 74 | 67 | 73 | +10.61% | 394,000 | 68億2446万 | +4.29% | 10.88 | 1.28 |
| 01/29 | 67 | 68 | 66 | 66 | -1.49% | 162,800 | 61億7006万 | -5.71% | 9.83 | 1.15 |
| 01/28 | 68 | 68 | 67 | 67 | -1.47% | 39,900 | 62億6354万 | -5.63% | 9.98 | 1.17 |
| 01/27 | 67 | 68 | 66 | 68 | +3.03% | 106,900 | 63億5703万 | -4.23% | 10.13 | 1.19 |
| 01/26 | 68 | 68 | 65 | 66 | -1.49% | 211,500 | 61億7006万 | -7.04% | 9.83 | 1.15 |
| 01/25 | 67 | 69 | 67 | 67 | +1.52% | 173,900 | 62億6354万 | -6.94% | 9.98 | 1.17 |
| 01/22 | 66 | 67 | 64 | 66 | +3.13% | 382,700 | 61億7006万 | -8.33% | 9.83 | 1.15 |
| 01/21 | 65 | 66 | 62 | 64 | -3.03% | 554,000 | 59億8309万 | -11.11% | 9.54 | 1.12 |
| 01/20 | 71 | 71 | 66 | 66 | -7.04% | 297,700 | 61億7006万 | -9.59% | 9.83 | 1.15 |
| 01/19 | 70 | 71 | 70 | 71 | +1.43% | 113,100 | 66億3749万 | -2.74% | 10.58 | 1.24 |
| 01/18 | 70 | 71 | 68 | 70 | -2.78% | 403,400 | 65億4400万 | -5.41% | 10.43 | 1.22 |
| 01/15 | 71 | 73 | 70 | 72 | +1.41% | 271,000 | 67億3097万 | -4% | 10.73 | 1.26 |
| 01/14 | 72 | 72 | 70 | 71 | -1.39% | 333,900 | 66億3749万 | -7.79% | 10.58 | 1.24 |
| 01/13 | 71 | 73 | 71 | 72 | +1.41% | 102,100 | 67億3097万 | -7.69% | 10.73 | 1.26 |
| 01/12 | 73 | 73 | 70 | 71 | -2.74% | 219,400 | 66億3749万 | -11.25% | 10.58 | 1.24 |
| 01/08 | 71 | 73 | 71 | 73 | +1.39% | 108,300 | 68億2446万 | -9.88% | 10.88 | 1.28 |
| 01/07 | 72 | 74 | 71 | 72 | 0% | 214,900 | 67億3097万 | -12.2% | 10.73 | 1.26 |
| 01/06 | 74 | 75 | 72 | 72 | -4% | 533,100 | 67億3097万 | -14.29% | 10.73 | 1.26 |
| 01/05 | 75 | 75 | 73 | 75 | +1.35% | 270,700 | 70億1143万 | -11.76% | 11.17 | 1.31 |
| 01/04 | 75 | 76 | 74 | 74 | -1.33% | 337,900 | 69億1794万 | -12.94% | 11.03 | 1.29 |
| 2015 |
| 12/30 | 74 | 76 | 74 | 75 | +1.35% | 249,600 | 70億1143万 | -12.79% | 11.17 | 1.31 |
| 12/29 | 73 | 74 | 72 | 74 | +1.37% | 166,100 | 69億1794万 | -14.94% | 11.03 | 1.29 |
| 12/28 | 71 | 74 | 70 | 73 | +4.29% | 227,100 | 68億2446万 | -17.05% | 10.88 | 1.28 |
| 12/25 | 72 | 73 | 70 | 70 | -2.78% | 735,200 | 65億4400万 | -21.35% | 10.43 | 1.22 |
| 12/24 | 74 | 75 | 72 | 72 | -4% | 860,100 | 67億3097万 | -20% | 10.73 | 1.26 |
| 12/22 | 74 | 75 | 73 | 75 | +1.35% | 343,900 | 70億1143万 | -17.58% | 11.17 | 1.31 |
| 12/21 | 75 | 76 | 73 | 74 | 0% | 554,100 | 69億1794万 | -19.57% | 11.03 | 1.29 |
| 12/18 | 74 | 76 | 73 | 74 | +1.37% | 643,500 | 69億1794万 | -20.43% | 11.03 | 1.29 |
| 12/17 | 74 | 75 | 73 | 73 | 0% | 609,900 | 68億2446万 | -22.34% | 10.88 | 1.28 |
| 12/16 | 75 | 76 | 73 | 73 | -2.67% | 694,000 | 68億2446万 | -23.16% | 10.88 | 1.28 |
| 12/15 | 77 | 78 | 73 | 75 | -3.85% | 1,594,600 | 70億1143万 | -21.88% | 11.17 | 1.31 |
| 12/14 | 73 | 80 | 71 | 78 | +9.86% | 2,800,300 | 72億9189万 | -19.59% | 11.62 | 1.36 |
| 12/11 | 79 | 79 | 69 | 71 | -10.13% | 4,932,500 | 66億3749万 | -26.8% | 10.58 | 1.24 |
| 12/10 | 81 | 83 | 78 | 79 | -4.82% | 2,412,100 | 73億8537万 | -19.39% | 11.77 | 1.38 |
| 12/09 | 74 | 84 | 70 | 83 | -23.85% | 18,798,300 | 77億5932万 | -16.16% | 12.37 | 1.45 |
| 12/08 | 110 | 110 | 106 | 109 | 0% | 433,900 | 101億8995万 | +10.1% | 16.24 | 1.9 |
| 12/07 | 110 | 112 | 107 | 109 | +1.87% | 777,100 | 101億8995万 | +11.22% | 16.24 | 1.9 |
| 12/04 | 108 | 108 | 107 | 107 | -1.83% | 195,500 | 100億298万 | +9.18% | 15.94 | 1.87 |
| 12/03 | 107 | 109 | 106 | 109 | +1.87% | 556,300 | 101億8995万 | +12.37% | 16.24 | 1.9 |
| 12/02 | 105 | 108 | 104 | 107 | +0.94% | 696,200 | 100億298万 | +10.31% | 15.94 | 1.87 |
| 12/01 | 102 | 106 | 101 | 106 | +3.92% | 868,500 | 99億949万 | +10.42% | 15.79 | 1.85 |
| 11/30 | 98 | 102 | 98 | 102 | +6.25% | 902,300 | 95億3555万 | +6.25% | 15.2 | 1.78 |
| 11/27 | 96 | 97 | 95 | 96 | 0% | 121,500 | 89億7463万 | +1.05% | 14.3 | 1.68 |
| 11/26 | 97 | 97 | 96 | 96 | 0% | 130,200 | 89億7463万 | +1.05% | 14.3 | 1.68 |
| 11/25 | 96 | 97 | 95 | 96 | 0% | 143,500 | 89億7463万 | +1.05% | 14.3 | 1.68 |
| 11/24 | 96 | 96 | 94 | 96 | +1.05% | 417,700 | 89億7463万 | +2.13% | 14.3 | 1.68 |
| 11/20 | 97 | 98 | 94 | 95 | -2.06% | 569,000 | 88億8115万 | +1.06% | 14.15 | 1.66 |
| 11/19 | 100 | 100 | 96 | 97 | -2.02% | 787,900 | 90億6812万 | +3.19% | 14.45 | 1.69 |
| 11/18 | 101 | 101 | 99 | 99 | -1% | 116,000 | 92億5509万 | +6.45% | 14.75 | 1.73 |
| 11/17 | 98 | 101 | 98 | 100 | +3.09% | 260,300 | 93億4858万 | +7.53% | 14.9 | 1.75 |
| 11/16 | 100 | 100 | 96 | 97 | -3% | 490,400 | 90億6812万 | +4.3% | 14.45 | 1.69 |
| 11/13 | 102 | 104 | 98 | 100 | +2.04% | 1,277,700 | 93億4858万 | +8.7% | 14.9 | 1.75 |
| 11/12 | 96 | 100 | 95 | 98 | +3.16% | 574,600 | 91億6160万 | +6.52% | 14.6 | 1.71 |
| 11/11 | 94 | 96 | 93 | 95 | +1.06% | 199,500 | 88億8115万 | +4.4% | 14.15 | 1.66 |
| 11/10 | 93 | 95 | 92 | 94 | 0% | 74,200 | 87億8766万 | +3.3% | 14.01 | 1.64 |
| 11/09 | 93 | 94 | 92 | 94 | 0% | 94,300 | 87億8766万 | +3.3% | 14.01 | 1.64 |
| 11/06 | 93 | 94 | 92 | 94 | +1.08% | 38,400 | 87億8766万 | +4.44% | 14.01 | 1.64 |
| 11/05 | 94 | 94 | 89 | 93 | -1.06% | 254,600 | 86億9417万 | +3.33% | 13.86 | 1.62 |
| 11/04 | 94 | 95 | 93 | 94 | +1.08% | 112,300 | 87億8766万 | +5.62% | 14.01 | 1.64 |
