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 | 821 | 884 | 821 | 851 | +2.78% | 83,200 | 65億6733万 | +15.63% | 21.37 | 4.88 |
| 03/30 | 853 | 865 | 811 | 828 | -2.93% | 88,800 | 63億8984万 | +13.42% | 20.8 | 4.75 |
| 03/29 | 873 | 915 | 841 | 853 | -2.4% | 147,300 | 65億8277万 | +17.82% | 21.42 | 4.89 |
| 03/28 | 826 | 874 | 789 | 874 | +5.56% | 208,600 | 67億4483万 | +22.07% | 21.95 | 5.01 |
| 03/25 | 780 | 828 | 764 | 828 | +7.25% | 300,500 | 63億8984万 | +17.45% | 20.8 | 4.75 |
| 03/24 | 725 | 781 | 717 | 772 | +5.03% | 96,500 | 59億5767万 | +11.08% | 19.39 | 4.43 |
| 03/23 | 788 | 805 | 735 | 735 | -3.03% | 165,800 | 56億7214万 | +7.3% | 18.46 | 4.21 |
| 03/22 | 716 | 767 | 706 | 758 | +8.13% | 118,800 | 58億4963万 | +11.8% | 19.04 | 4.35 |
| 03/18 | 720 | 721 | 691 | 701 | -2.37% | 37,700 | 54億975万 | +4.78% | 17.61 | 4.02 |
| 03/17 | 701 | 720 | 701 | 718 | +3.31% | 28,800 | 55億4094万 | +8.62% | 18.03 | 4.12 |
| 03/16 | 703 | 711 | 688 | 695 | -1.14% | 42,600 | 53億6345万 | +5.78% | 17.46 | 3.98 |
| 03/15 | 701 | 709 | 695 | 703 | +1.74% | 27,000 | 54億2519万 | +7.33% | 17.66 | 4.03 |
| 03/14 | 700 | 703 | 685 | 691 | +1.47% | 34,000 | 53億3258万 | +5.82% | 17.36 | 3.96 |
| 03/11 | 695 | 696 | 680 | 681 | -2.01% | 32,400 | 52億5541万 | +4.45% | 17.1 | 3.9 |
| 03/10 | 715 | 736 | 688 | 695 | +1.02% | 115,100 | 53億6345万 | +6.43% | 17.46 | 3.98 |
| 03/09 | 691 | 702 | 686 | 688 | -1.01% | 11,200 | 53億943万 | +5.36% | 17.28 | 3.94 |
| 03/08 | 703 | 714 | 693 | 695 | -2.39% | 22,600 | 53億6345万 | +6.11% | 17.46 | 3.98 |
| 03/07 | 738 | 738 | 712 | 712 | -1.52% | 12,400 | 54億9464万 | +8.37% | 17.88 | 4.08 |
| 03/04 | 673 | 725 | 672 | 723 | +6.01% | 36,700 | 55億7953万 | +10.05% | 18.16 | 4.15 |
| 03/03 | 700 | 700 | 675 | 682 | 0% | 27,900 | 52億6313万 | +3.81% | 17.13 | 3.91 |
| 03/02 | 710 | 710 | 679 | 682 | -1.3% | 33,600 | 52億6313万 | +3.65% | 17.13 | 3.91 |
| 03/01 | 701 | 711 | 680 | 691 | -2.81% | 35,500 | 53億3258万 | +4.86% | 17.36 | 3.96 |
| 02/29 | 726 | 735 | 707 | 711 | -1.8% | 36,000 | 54億8692万 | +7.89% | 17.86 | 4.08 |
| 02/26 | 740 | 745 | 720 | 724 | +0.56% | 60,500 | 55億8725万 | +10.2% | 18.18 | 4.15 |
| 02/25 | 690 | 729 | 690 | 720 | +5.57% | 59,800 | 55億5638万 | +10.43% | 18.08 | 4.13 |
| 02/24 | 649 | 698 | 649 | 682 | +1.19% | 61,000 | 52億6313万 | +5.25% | 17.13 | 3.91 |
| 02/23 | 701 | 713 | 656 | 674 | +1.97% | 122,900 | 52億139万 | +4.17% | 16.93 | 3.86 |
| 02/22 | 605 | 676 | 605 | 661 | +7.83% | 103,300 | 51億106万 | +2.32% | 16.6 | 3.79 |
| 02/19 | 571 | 617 | 560 | 613 | +7.17% | 84,500 | 47億3064万 | -5.26% | 15.4 | 3.51 |
| 02/18 | 541 | 609 | 541 | 572 | +8.33% | 91,200 | 44億1423万 | -11.86% | 14.37 | 3.28 |
| 02/17 | 542 | 566 | 527 | 528 | -2.58% | 38,000 | 40億7468万 | -19.27% | 13.26 | 3.03 |
| 02/16 | 530 | 550 | 527 | 542 | +1.88% | 45,600 | 41億8272万 | -17.88% | 13.61 | 3.11 |
| 02/15 | 566 | 572 | 520 | 532 | +2.11% | 131,700 | 41億555万 | -20.36% | 13.36 | 3.05 |
| 02/12 | 560 | 568 | 515 | 521 | -13.02% | 140,400 | 40億2066万 | -23.04% | 13.09 | 2.99 |
| 02/10 | 629 | 645 | 580 | 599 | -6.7% | 107,300 | 46億2260万 | -12.68% | 15.05 | 3.43 |
| 02/09 | 643 | 666 | 625 | 642 | -4.61% | 80,400 | 49億5444万 | -7.23% | 16.13 | 3.68 |
| 02/08 | 649 | 690 | 649 | 673 | +1.51% | 28,600 | 51億9367万 | -3.44% | 16.9 | 3.86 |
| 02/05 | 672 | 695 | 651 | 663 | -3.77% | 32,400 | 51億1650万 | -5.69% | 16.65 | 3.8 |
| 02/04 | 703 | 715 | 685 | 689 | -2.96% | 22,100 | 53億1715万 | -2.82% | 17.31 | 3.95 |
| 02/03 | 731 | 732 | 709 | 710 | -4.31% | 15,600 | 54億7921万 | -0.42% | 17.83 | 4.07 |
| 02/02 | 737 | 745 | 728 | 742 | +0.68% | 15,200 | 57億2616万 | +3.78% | 18.64 | 4.25 |
| 02/01 | 749 | 749 | 727 | 737 | +2.5% | 35,100 | 56億8757万 | +3.08% | 18.51 | 4.23 |
| 01/29 | 709 | 719 | 685 | 719 | +1.41% | 37,500 | 55億4866万 | +0.14% | 18.06 | 4.12 |
| 01/28 | 716 | 730 | 683 | 709 | -0.56% | 49,600 | 54億7149万 | -1.94% | 17.81 | 4.06 |
| 01/27 | 738 | 765 | 706 | 713 | -0.97% | 59,500 | 55億236万 | -2.06% | 17.91 | 4.09 |
| 01/26 | 678 | 725 | 670 | 720 | +5.26% | 79,000 | 55億5638万 | -1.77% | 18.08 | 4.13 |
| 01/25 | 671 | 690 | 660 | 684 | +4.59% | 34,600 | 52億7856万 | -7.32% | 17.18 | 3.92 |
| 01/22 | 638 | 654 | 620 | 654 | +9.36% | 43,100 | 50億4704万 | -11.98% | 16.43 | 3.75 |
| 01/21 | 607 | 636 | 583 | 598 | -3.08% | 73,500 | 46億1488万 | -20.27% | 15.02 | 3.43 |
| 01/20 | 667 | 667 | 611 | 617 | -7.63% | 65,000 | 47億6151万 | -18.82% | 15.5 | 3.54 |
| 01/19 | 642 | 669 | 635 | 668 | +4.05% | 39,400 | 51億5508万 | -13.25% | 16.78 | 3.83 |
| 01/18 | 647 | 650 | 620 | 642 | -5.17% | 85,400 | 49億5444万 | -17.48% | 16.13 | 3.68 |
| 01/15 | 682 | 698 | 663 | 677 | +1.2% | 76,000 | 52億2454万 | -14.09% | 17 | 3.88 |
| 01/14 | 677 | 679 | 656 | 669 | -5.51% | 72,600 | 51億6280万 | -16.06% | 16.8 | 3.84 |
| 01/13 | 690 | 717 | 690 | 708 | +5.04% | 52,100 | 54億6377万 | -12.27% | 17.78 | 4.06 |
| 01/12 | 725 | 729 | 658 | 674 | -8.3% | 109,800 | 52億139万 | -17.3% | 16.93 | 3.86 |
| 01/08 | 745 | 750 | 712 | 735 | -3.03% | 100,400 | 56億7214万 | -10.91% | 18.46 | 4.21 |
| 01/07 | 750 | 769 | 745 | 758 | 0% | 43,100 | 58億4963万 | -8.78% | 19.04 | 4.35 |
| 01/06 | 765 | 765 | 745 | 758 | +1.07% | 54,700 | 58億4963万 | -9.44% | 19.04 | 4.35 |
| 01/05 | 757 | 762 | 742 | 750 | -2.22% | 77,000 | 57億8790万 | -11.03% | 18.84 | 4.3 |
| 01/04 | 800 | 800 | 758 | 767 | -5.07% | 75,700 | 59億1909万 | -9.76% | 19.26 | 4.4 |
| 2015 |
| 12/30 | 816 | 820 | 801 | 808 | -0.86% | 27,400 | 62億3549万 | -5.72% | 20.29 | 4.63 |
| 12/29 | 792 | 815 | 782 | 815 | +3.56% | 46,400 | 62億8951万 | -5.23% | 20.47 | 4.67 |
| 12/28 | 758 | 791 | 758 | 787 | +3.96% | 33,200 | 60億7343万 | -8.59% | 19.77 | 4.51 |
| 12/25 | 731 | 760 | 731 | 757 | -0.53% | 145,000 | 58億4192万 | -12.38% | 19.01 | 4.34 |
| 12/24 | 805 | 805 | 742 | 761 | -5.11% | 170,600 | 58億7278万 | -12.23% | 19.11 | 4.36 |
| 12/22 | 858 | 858 | 782 | 802 | -4.86% | 79,900 | 61億8919万 | -7.92% | 20.14 | 4.6 |
| 12/21 | 844 | 845 | 831 | 843 | +0.96% | 32,400 | 65億559万 | -3.33% | 21.17 | 4.83 |
| 12/18 | 843 | 845 | 832 | 835 | -1.18% | 21,400 | 64億4386万 | -4.24% | 20.97 | 4.79 |
| 12/17 | 830 | 850 | 826 | 845 | +2.18% | 45,500 | 65億2103万 | -3.32% | 21.22 | 4.84 |
| 12/16 | 824 | 838 | 814 | 827 | +1.72% | 31,000 | 63億8212万 | -5.81% | 20.77 | 4.74 |
| 12/15 | 843 | 843 | 804 | 813 | -2.63% | 55,100 | 62億7408万 | -7.72% | 20.42 | 4.66 |
| 12/14 | 843 | 850 | 821 | 835 | -2.68% | 67,600 | 64億4386万 | -5.54% | 20.97 | 4.79 |
| 12/11 | 863 | 865 | 851 | 858 | +1.18% | 36,100 | 66億2135万 | -3.27% | 21.55 | 4.92 |
| 12/10 | 852 | 863 | 845 | 848 | -2.19% | 53,600 | 65億4418万 | -4.61% | 21.3 | 4.86 |
| 12/09 | 892 | 893 | 858 | 867 | -3.24% | 74,800 | 66億9081万 | -3.02% | 21.78 | 4.97 |
| 12/08 | 906 | 913 | 893 | 896 | -1.75% | 48,600 | 69億1461万 | -0.44% | 22.5 | 5.14 |
| 12/07 | 928 | 929 | 893 | 912 | -0.55% | 64,200 | 70億3808万 | +0.88% | 22.91 | 5.23 |
| 12/04 | 895 | 920 | 890 | 917 | +0.55% | 65,800 | 70億7667万 | +0.88% | 23.03 | 5.26 |
| 12/03 | 919 | 921 | 905 | 912 | -0.33% | 29,100 | 70億3808万 | +0.11% | 22.91 | 5.23 |
| 12/02 | 891 | 920 | 891 | 915 | +2.81% | 65,200 | 70億6123万 | -0.11% | 22.98 | 5.25 |
| 12/01 | 905 | 907 | 880 | 890 | -1.66% | 70,100 | 68億6830万 | -3.26% | 22.35 | 5.1 |
| 11/30 | 923 | 925 | 902 | 905 | -0.66% | 60,100 | 69億8406万 | -2.48% | 22.73 | 5.19 |
| 11/27 | 946 | 986 | 890 | 911 | -2.15% | 322,000 | 70億3036万 | -2.67% | 22.88 | 5.22 |
| 11/26 | 907 | 946 | 907 | 931 | -0.64% | 107,900 | 71億8471万 | -0.85% | 23.38 | 5.34 |
| 11/25 | 902 | 940 | 895 | 937 | +6.72% | 99,900 | 72億3101万 | -0.53% | 23.53 | 5.37 |
| 11/24 | 851 | 888 | 851 | 878 | +3.91% | 75,100 | 67億7570万 | -7.09% | 22.05 | 5.03 |
| 11/20 | 838 | 857 | 835 | 845 | -0.59% | 38,400 | 65億2103万 | -11.15% | 21.22 | 4.84 |
| 11/19 | 857 | 868 | 845 | 850 | 0% | 43,500 | 65億5962万 | -11.37% | 21.35 | 4.87 |
| 11/18 | 868 | 880 | 850 | 850 | -0.35% | 94,400 | 65億5962万 | -12.1% | 21.35 | 4.87 |
| 11/17 | 848 | 882 | 842 | 853 | +2.03% | 39,800 | 65億8277万 | -12.24% | 21.42 | 4.89 |
| 11/16 | 820 | 842 | 811 | 836 | -0.71% | 35,900 | 64億5157万 | -14.26% | 21 | 4.79 |
| 11/13 | 866 | 880 | 827 | 842 | -4.75% | 95,100 | 64億9788万 | -13.82% | 21.15 | 4.83 |
| 11/12 | 925 | 925 | 871 | 884 | -5.96% | 92,800 | 68億2200万 | -9.7% | 22.2 | 5.07 |
| 11/11 | 892 | 943 | 892 | 940 | +5.62% | 65,000 | 72億5416万 | -3.98% | 23.61 | 5.39 |
| 11/10 | 897 | 935 | 888 | 890 | -0.11% | 47,300 | 68億6830万 | -9.09% | 22.35 | 5.1 |
| 11/09 | 920 | 923 | 882 | 891 | -3.26% | 105,800 | 68億7602万 | -9.08% | 22.38 | 5.11 |
| 11/06 | 899 | 935 | 866 | 921 | +2.45% | 57,900 | 71億754万 | -6.12% | 23.13 | 5.28 |
| 11/05 | 967 | 967 | 888 | 899 | -8.73% | 158,000 | 69億3776万 | -8.27% | 22.58 | 5.15 |
| 11/04 | 1,027 | 1,040 | 985 | 985 | -2.48% | 65,000 | 76億144万 | +0.61% | 24.74 | 5.65 |
