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 | 749 | 760 | 725 | 725 | -5.1% | 4,600 | 11億4354万 | +1.12% | 8.22 | 0.92 |
| 03/30 | 729 | 764 | 729 | 764 | +7% | 6,700 | 12億505万 | +6.7% | 8.66 | 0.96 |
| 03/29 | 720 | 720 | 714 | 714 | -2.19% | 300 | 11億2619万 | +0.14% | 8.09 | 0.9 |
| 03/28 | 727 | 742 | 712 | 730 | +0.41% | 1,000 | 11億5142万 | +2.53% | 8.27 | 0.92 |
| 03/25 | 712 | 727 | 712 | 727 | +1.68% | 200 | 11億4669万 | +2.25% | 8.24 | 0.92 |
| 03/24 | 718 | 719 | 710 | 715 | +0.7% | 2,400 | 11億2776万 | +0.7% | 8.1 | 0.9 |
| 03/23 | 709 | 723 | 709 | 710 | +0.14% | 900 | 11億1988万 | -0.14% | 8.05 | 0.9 |
| 03/22 | 719 | 731 | 702 | 709 | +0.57% | 3,800 | 11億1830万 | -0.28% | 8.03 | 0.89 |
| 03/18 | 704 | 712 | 695 | 705 | 0% | 5,100 | 11億1199万 | -0.84% | 7.99 | 0.89 |
| 03/17 | 707 | 713 | 705 | 705 | 0% | 1,100 | 11億1199万 | -0.98% | 7.99 | 0.89 |
| 03/16 | 728 | 728 | 702 | 705 | -2.62% | 9,700 | 11億1199万 | -0.84% | 7.99 | 0.89 |
| 03/15 | 785 | 792 | 711 | 724 | -5.97% | 38,900 | 11億4196万 | +1.69% | 8.2 | 0.91 |
| 03/14 | 770 | 792 | 770 | 770 | 0% | 5,000 | 12億1452万 | +8.15% | 8.73 | 0.97 |
| 03/11 | 760 | 775 | 760 | 770 | +3.36% | 1,500 | 12億1452万 | +8.45% | 8.73 | 0.97 |
| 03/10 | 725 | 747 | 725 | 745 | +2.76% | 4,400 | 11億7508万 | +5.23% | 8.44 | 0.94 |
| 03/09 | 702 | 730 | 702 | 725 | +3.57% | 3,800 | 11億4354万 | +2.55% | 8.22 | 0.92 |
| 03/08 | 700 | 715 | 698 | 700 | -0.14% | 1,300 | 11億411万 | -1.13% | 7.93 | 0.88 |
| 03/07 | 700 | 706 | 690 | 701 | -0.71% | 2,400 | 11億568万 | -1.13% | 7.94 | 0.88 |
| 03/04 | 708 | 708 | 706 | 706 | -0.42% | 300 | 11億1357万 | -0.7% | 8 | 0.89 |
| 03/03 | 709 | 709 | 709 | 709 | -0.28% | 100 | 11億1830万 | -0.42% | 8.03 | 0.89 |
| 03/02 | 690 | 711 | 690 | 711 | +3.04% | 1,000 | 11億2146万 | -0.42% | 8.06 | 0.9 |
| 03/01 | 690 | 700 | 687 | 690 | -0.14% | 3,600 | 10億8833万 | -3.5% | 7.82 | 0.87 |
| 02/29 | 690 | 704 | 689 | 691 | +0.14% | 4,700 | 10億8991万 | -3.76% | 7.83 | 0.87 |
| 02/26 | 690 | 699 | 684 | 690 | +0.15% | 2,300 | 10億8833万 | -4.17% | 7.82 | 0.87 |
| 02/25 | 689 | 697 | 689 | 689 | +0.29% | 2,400 | 10億8675万 | -4.7% | 7.81 | 0.87 |
| 02/24 | 689 | 697 | 687 | 687 | -1.86% | 1,200 | 10億8360万 | -5.24% | 7.78 | 0.87 |
| 02/23 | 693 | 701 | 693 | 700 | +1.01% | 600 | 11億411万 | -3.85% | 7.93 | 0.88 |
| 02/22 | 693 | 693 | 693 | 693 | -1% | 700 | 10億9306万 | -5.07% | 7.85 | 0.87 |
| 02/19 | 702 | 712 | 700 | 700 | -1.41% | 600 | 11億411万 | -4.5% | 7.93 | 0.88 |
| 02/18 | 710 | 710 | 710 | 710 | -1.11% | 4,800 | 11億1988万 | -3.4% | 8.05 | 0.9 |
| 02/17 | 704 | 718 | 704 | 718 | 0% | 3,200 | 11億3250万 | -2.71% | 8.14 | 0.91 |
| 02/16 | 703 | 718 | 703 | 718 | -0.14% | 300 | 11億3250万 | -2.97% | 8.14 | 0.91 |
| 02/15 | 719 | 719 | 704 | 719 | +0.42% | 600 | 11億3407万 | -3.23% | 8.15 | 0.91 |
| 02/12 | 675 | 716 | 660 | 716 | +2.29% | 3,200 | 11億2934万 | -3.89% | 8.11 | 0.9 |
| 02/10 | 705 | 719 | 700 | 700 | -2.78% | 900 | 11億411万 | -6.29% | 7.93 | 0.88 |
| 02/09 | 720 | 720 | 720 | 720 | +0.98% | 300 | 11億3565万 | -4.13% | 8.16 | 0.91 |
| 02/08 | 720 | 724 | 713 | 713 | -0.97% | 400 | 11億2461万 | -5.31% | 8.08 | 0.9 |
| 02/05 | 728 | 729 | 711 | 720 | -1.64% | 900 | 11億3565万 | -4.51% | 8.16 | 0.91 |
| 02/04 | 723 | 734 | 716 | 732 | +1.24% | 3,100 | 11億5458万 | -2.92% | 8.29 | 0.92 |
| 02/03 | 724 | 737 | 720 | 723 | -2.17% | 2,800 | 11億4038万 | -4.11% | 8.19 | 0.91 |
| 02/02 | 731 | 745 | 731 | 739 | +1.09% | 2,500 | 11億6562万 | -1.86% | 8.37 | 0.93 |
| 02/01 | 726 | 749 | 726 | 731 | -1.22% | 2,700 | 11億5300万 | -2.79% | 8.28 | 0.92 |
| 01/29 | 725 | 749 | 725 | 740 | 0% | 1,200 | 11億6720万 | -1.73% | 8.39 | 0.93 |
| 01/28 | 740 | 740 | 740 | 740 | -1.07% | 100 | 11億6720万 | -1.86% | 8.39 | 0.93 |
| 01/27 | 733 | 748 | 733 | 748 | 0% | 400 | 11億7982万 | -1.06% | 8.48 | 0.94 |
| 01/26 | 739 | 750 | 726 | 748 | -0.8% | 900 | 11億7982万 | -1.45% | 8.48 | 0.94 |
| 01/25 | 755 | 755 | 754 | 754 | -0.13% | 400 | 11億8928万 | -1.05% | 8.54 | 0.95 |
| 01/22 | 725 | 755 | 720 | 755 | 0% | 2,700 | 11億9086万 | -1.31% | 8.56 | 0.95 |
| 01/21 | 732 | 760 | 732 | 755 | +1.07% | 1,600 | 11億9086万 | -1.82% | 8.56 | 0.95 |
| 01/20 | 772 | 772 | 747 | 747 | -1.19% | 1,000 | 11億7824万 | -3.49% | 8.46 | 0.94 |
| 01/19 | 743 | 771 | 730 | 756 | +1.61% | 6,500 | 11億9243万 | -2.95% | 8.57 | 0.95 |
| 01/18 | 765 | 765 | 732 | 744 | -3.75% | 3,300 | 11億7351万 | -4.98% | 8.43 | 0.94 |
| 01/15 | 758 | 773 | 758 | 773 | +1.98% | 400 | 12億1925万 | -1.9% | 8.76 | 0.98 |
| 01/14 | 750 | 771 | 750 | 758 | -1.81% | 1,600 | 11億9559万 | -4.29% | 8.59 | 0.96 |
| 01/13 | 780 | 780 | 759 | 772 | -1.4% | 800 | 12億1767万 | -3.02% | 8.75 | 0.97 |
| 01/12 | 752 | 783 | 752 | 783 | -0.63% | 400 | 12億3502万 | -2.13% | 8.87 | 0.99 |
| 01/08 | 750 | 788 | 750 | 788 | +3.68% | 1,900 | 12億4291万 | -1.99% | 8.93 | 0.99 |
| 01/07 | 761 | 800 | 760 | 760 | -3.43% | 1,600 | 11億9874万 | -6.06% | 8.61 | 0.96 |
| 01/06 | 787 | 787 | 765 | 787 | -0.25% | 1,700 | 12億4133万 | -3.44% | 8.92 | 0.99 |
| 01/05 | 755 | 789 | 750 | 789 | +3.95% | 6,400 | 12億4448万 | -4.01% | 8.94 | 1 |
| 01/04 | 757 | 770 | 739 | 759 | +1.34% | 5,200 | 11億9717万 | -8.22% | 8.6 | 0.96 |
| 2015 |
| 12/30 | 750 | 750 | 727 | 749 | +2.32% | 2,100 | 7億4900万 | -10.19% | 5.38 | 0.6 |
| 12/29 | 739 | 739 | 732 | 732 | +2.81% | 500 | 7億3200万 | -13.06% | 5.25 | 0.59 |
| 12/28 | 700 | 729 | 700 | 712 | +1.57% | 3,700 | 7億1200万 | -16.24% | 5.11 | 0.57 |
| 12/25 | 720 | 725 | 695 | 701 | -3.84% | 32,800 | 7億100万 | -18.39% | 5.03 | 0.56 |
| 12/24 | 752 | 755 | 722 | 729 | -3.57% | 16,400 | 7億2900万 | -16.21% | 5.23 | 0.58 |
| 12/22 | 754 | 768 | 753 | 756 | -0.53% | 19,500 | 7億5600万 | -13.9% | 5.43 | 0.6 |
| 12/21 | 756 | 769 | 756 | 760 | -2.94% | 2,000 | 7億6000万 | -14.22% | 5.46 | 0.61 |
| 12/18 | 815 | 827 | 758 | 783 | -3.81% | 18,900 | 7億8300万 | -12.42% | 5.62 | 0.63 |
| 12/17 | 822 | 826 | 814 | 814 | -1.93% | 3,400 | 8億1400万 | -9.66% | 5.84 | 0.65 |
| 12/16 | 839 | 850 | 830 | 830 | -1.07% | 2,200 | 8億3000万 | -8.39% | 5.96 | 0.66 |
| 12/15 | 851 | 851 | 839 | 839 | -1.29% | 1,300 | 8億3900万 | -7.9% | 6.02 | 0.67 |
| 12/14 | 862 | 864 | 850 | 850 | -2.97% | 13,100 | 8億5000万 | -7.21% | 6.1 | 0.68 |
| 12/11 | 870 | 886 | 865 | 876 | -0.11% | 2,600 | 8億7600万 | -4.68% | 6.29 | 0.7 |
| 12/10 | 868 | 880 | 868 | 877 | +1.74% | 4,500 | 8億7700万 | -4.88% | 6.3 | 0.7 |
| 12/09 | 867 | 867 | 862 | 862 | -0.58% | 500 | 8億6200万 | -6.61% | 6.19 | 0.69 |
| 12/08 | 860 | 867 | 857 | 867 | +0.12% | 800 | 8億6700万 | -6.27% | 6.22 | 0.69 |
| 12/07 | 860 | 869 | 860 | 866 | +1.17% | 2,700 | 8億6600万 | -6.48% | 6.22 | 0.69 |
| 12/04 | 864 | 864 | 856 | 856 | -1.72% | 5,700 | 8億5600万 | -7.76% | 6.14 | 0.68 |
| 12/03 | 880 | 884 | 870 | 871 | -2.68% | 7,500 | 8億7100万 | -6.24% | 6.25 | 0.7 |
| 12/02 | 898 | 904 | 892 | 895 | -1.43% | 7,800 | 8億9500万 | -3.66% | 6.42 | 0.72 |
| 12/01 | 917 | 917 | 901 | 908 | -0.98% | 1,900 | 9億800万 | -2.05% | 6.52 | 0.73 |
| 11/30 | 930 | 930 | 900 | 917 | -2.45% | 3,100 | 9億1700万 | -0.86% | 6.58 | 0.73 |
| 11/27 | 936 | 940 | 936 | 940 | +0.53% | 1,500 | 9億4000万 | +1.95% | 6.75 | 0.75 |
| 11/26 | 942 | 942 | 935 | 935 | -0.21% | 3,600 | 9億3500万 | +1.85% | 6.71 | 0.75 |
| 11/25 | 937 | 950 | 933 | 937 | 0% | 2,900 | 9億3700万 | +2.52% | 6.73 | 0.75 |
| 11/24 | 938 | 952 | 931 | 937 | 0% | 1,700 | 9億3700万 | +2.85% | 6.73 | 0.75 |
| 11/20 | 958 | 959 | 935 | 937 | -0.74% | 2,000 | 9億3700万 | +3.31% | 6.73 | 0.75 |
| 11/19 | 952 | 960 | 944 | 944 | -1.56% | 2,000 | 9億4400万 | +4.54% | 6.78 | 0.75 |
| 11/18 | 940 | 959 | 940 | 959 | +1.48% | 2,100 | 9億5900万 | +6.67% | 6.88 | 0.77 |
| 11/17 | 941 | 945 | 941 | 945 | +0.75% | 900 | 9億4500万 | +5.59% | 6.78 | 0.76 |
| 11/16 | 949 | 949 | 930 | 938 | -2.29% | 4,000 | 9億3800万 | +5.39% | 6.73 | 0.75 |
| 11/13 | 960 | 960 | 950 | 960 | 0% | 1,600 | 9億6000万 | +8.47% | 6.89 | 0.77 |
| 11/12 | 945 | 960 | 945 | 960 | +1.05% | 1,200 | 9億6000万 | +9.22% | 6.89 | 0.77 |
| 11/11 | 955 | 960 | 950 | 950 | -0.63% | 5,500 | 9億5000万 | +8.7% | 6.82 | 0.76 |
| 11/10 | 960 | 960 | 949 | 956 | +0.1% | 1,000 | 9億5600万 | +10.14% | 6.86 | 0.76 |
| 11/09 | 960 | 960 | 935 | 955 | +2.91% | 1,400 | 9億5500万 | +10.66% | 6.86 | 0.76 |
| 11/06 | 936 | 949 | 926 | 928 | -2.32% | 1,700 | 9億2800万 | +8.16% | 6.66 | 0.74 |
| 11/05 | 913 | 950 | 907 | 950 | +4.4% | 2,900 | 9億5000万 | +11.24% | 6.82 | 0.76 |
| 11/04 | 899 | 910 | 899 | 910 | +0.66% | 500 | 9億1000万 | +7.31% | 6.53 | 0.73 |
