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 | 840 | 856 | 838 | 842 | +0.36% | 253,400 | 449億9017万 | +2.81% | 10.17 | 0.85 |
| 03/30 | 859 | 862 | 838 | 839 | -2.44% | 279,800 | 448億2987万 | +3.07% | 10.13 | 0.85 |
| 03/29 | 852 | 863 | 849 | 860 | +0.12% | 236,300 | 459億5195万 | +6.17% | 10.38 | 0.87 |
| 03/28 | 867 | 869 | 848 | 859 | +0.47% | 200,700 | 458億9852万 | +6.71% | 10.37 | 0.87 |
| 03/25 | 843 | 858 | 842 | 855 | +1.06% | 242,500 | 456億8479万 | +6.74% | 10.32 | 0.87 |
| 03/24 | 856 | 860 | 842 | 846 | -1.86% | 268,500 | 452億390万 | +6.15% | 10.22 | 0.86 |
| 03/23 | 865 | 874 | 857 | 862 | -0.23% | 207,000 | 460億5882万 | +9.11% | 10.41 | 0.87 |
| 03/22 | 851 | 874 | 851 | 864 | +1.53% | 307,400 | 461億6568万 | +10.49% | 10.43 | 0.88 |
| 03/18 | 855 | 868 | 842 | 851 | 0% | 289,500 | 454億7106万 | +10.09% | 10.28 | 0.86 |
| 03/17 | 860 | 883 | 841 | 851 | +0.12% | 358,300 | 454億7106万 | +11.68% | 10.28 | 0.86 |
| 03/16 | 853 | 863 | 846 | 850 | -0.35% | 381,600 | 454億1763万 | +12.58% | 10.26 | 0.86 |
| 03/15 | 855 | 868 | 844 | 853 | +0.83% | 502,300 | 455億7793万 | +13.89% | 10.3 | 0.86 |
| 03/14 | 846 | 865 | 843 | 846 | +2.67% | 452,500 | 452億390万 | +13.56% | 10.22 | 0.86 |
| 03/11 | 785 | 825 | 785 | 824 | +3.13% | 403,000 | 440億2838万 | +11.35% | 9.95 | 0.83 |
| 03/10 | 797 | 805 | 782 | 799 | +0.5% | 311,000 | 426億9257万 | +8.41% | 9.65 | 0.81 |
| 03/09 | 797 | 797 | 773 | 795 | -2.09% | 326,900 | 424億7884万 | +8.16% | 9.6 | 0.81 |
| 03/08 | 822 | 827 | 789 | 812 | -1.69% | 333,800 | 433億8719万 | +10.48% | 9.81 | 0.82 |
| 03/07 | 834 | 839 | 822 | 826 | +0.85% | 282,100 | 441億3525万 | +12.38% | 9.97 | 0.84 |
| 03/04 | 811 | 831 | 807 | 819 | +0.99% | 515,800 | 437億6122万 | +11.73% | 9.89 | 0.83 |
| 03/03 | 770 | 818 | 762 | 811 | +5.6% | 813,200 | 433億3376万 | +11.1% | 9.79 | 0.82 |
| 03/02 | 760 | 770 | 756 | 768 | +4.49% | 372,500 | 410億3616万 | +5.35% | 9.27 | 0.78 |
| 03/01 | 732 | 739 | 716 | 735 | +0.14% | 302,700 | 392億7289万 | +0.96% | 8.88 | 0.74 |
| 02/29 | 752 | 765 | 734 | 734 | -0.41% | 370,200 | 392億1946万 | +0.69% | 8.86 | 0.74 |
| 02/26 | 744 | 751 | 733 | 737 | +0.14% | 351,600 | 393億7975万 | +0.82% | 8.9 | 0.75 |
| 02/25 | 724 | 742 | 724 | 736 | +1.66% | 321,100 | 393億2632万 | +0.96% | 8.89 | 0.75 |
| 02/24 | 728 | 743 | 711 | 724 | -1.63% | 624,000 | 386億8513万 | -0.69% | 8.74 | 0.73 |
| 02/23 | 746 | 757 | 732 | 736 | -0.27% | 344,700 | 393億2632万 | +0.68% | 8.89 | 0.75 |
| 02/22 | 736 | 753 | 731 | 738 | -0.81% | 297,100 | 394億3319万 | +0.82% | 8.91 | 0.75 |
| 02/19 | 740 | 748 | 732 | 744 | -1.2% | 568,100 | 397億5378万 | +1.5% | 8.98 | 0.75 |
| 02/18 | 700 | 768 | 700 | 753 | +11.06% | 1,071,800 | 402億3468万 | +2.45% | 9.09 | 0.76 |
| 02/17 | 670 | 685 | 667 | 678 | +0.59% | 647,000 | 362億2724万 | -8.01% | 8.19 | 0.69 |
| 02/16 | 660 | 689 | 654 | 674 | +6.81% | 1,208,700 | 360億1351万 | -9.04% | 8.14 | 0.68 |
| 02/15 | 626 | 638 | 608 | 631 | +8.05% | 636,100 | 337億1591万 | -15.53% | 7.62 | 0.64 |
| 02/12 | 618 | 624 | 578 | 584 | -13.86% | 1,533,600 | 312億458万 | -22.65% | 7.05 | 0.59 |
| 02/10 | 693 | 700 | 660 | 678 | -1.88% | 527,900 | 362億2724万 | -11.49% | 8.19 | 0.69 |
| 02/09 | 716 | 716 | 683 | 691 | -7.37% | 699,200 | 369億2186万 | -10.72% | 8.34 | 0.7 |
| 02/08 | 717 | 750 | 707 | 746 | +2.9% | 423,300 | 398億6065万 | -4.6% | 9.01 | 0.76 |
| 02/05 | 737 | 739 | 709 | 725 | -2.95% | 571,400 | 387億3856万 | -7.99% | 8.75 | 0.73 |
| 02/04 | 747 | 759 | 741 | 747 | -1.19% | 343,800 | 399億1408万 | -6.16% | 9.02 | 0.76 |
| 02/03 | 777 | 783 | 748 | 756 | -5.03% | 430,600 | 403億9497万 | -5.74% | 9.13 | 0.77 |
| 02/02 | 807 | 812 | 791 | 796 | -1.24% | 318,900 | 425億3227万 | -1.24% | 9.61 | 0.81 |
| 02/01 | 810 | 814 | 796 | 806 | +3.33% | 490,400 | 430億6660万 | -0.49% | 9.73 | 0.82 |
| 01/29 | 756 | 783 | 742 | 780 | +3.72% | 536,100 | 416億7735万 | -4.18% | 9.42 | 0.79 |
| 01/28 | 764 | 769 | 750 | 752 | -2.21% | 259,800 | 401億8124万 | -8.18% | 9.08 | 0.76 |
| 01/27 | 764 | 774 | 755 | 769 | +3.22% | 252,700 | 410億8960万 | -6.9% | 9.29 | 0.78 |
| 01/26 | 760 | 760 | 740 | 745 | -3.12% | 250,000 | 398億721万 | -10.56% | 9 | 0.75 |
| 01/25 | 782 | 789 | 755 | 769 | +0.13% | 432,600 | 410億8960万 | -8.45% | 9.29 | 0.78 |
| 01/22 | 731 | 769 | 722 | 768 | +9.87% | 517,200 | 410億3616万 | -9.22% | 9.27 | 0.78 |
| 01/21 | 718 | 753 | 699 | 699 | -4.64% | 640,100 | 373億4932万 | -18.05% | 8.44 | 0.71 |
| 01/20 | 767 | 770 | 731 | 733 | -4.43% | 443,200 | 391億6602万 | -15.06% | 8.85 | 0.74 |
| 01/19 | 757 | 775 | 752 | 767 | +0.92% | 364,000 | 409億8273万 | -11.94% | 9.26 | 0.78 |
| 01/18 | 746 | 762 | 741 | 760 | -1.81% | 561,000 | 406億870万 | -13.54% | 9.18 | 0.77 |
| 01/15 | 805 | 806 | 770 | 774 | -1.28% | 389,600 | 413億5676万 | -12.74% | 9.35 | 0.78 |
| 01/14 | 785 | 786 | 756 | 784 | -2.85% | 442,500 | 418億9108万 | -12.5% | 9.47 | 0.79 |
| 01/13 | 791 | 814 | 788 | 807 | +3.99% | 340,100 | 431億2003万 | -10.73% | 9.74 | 0.82 |
| 01/12 | 805 | 813 | 774 | 776 | -5.37% | 605,100 | 414億6362万 | -15.01% | 9.37 | 0.79 |
| 01/08 | 814 | 843 | 810 | 820 | -2.15% | 563,000 | 438億1465万 | -11.06% | 9.9 | 0.83 |
| 01/07 | 863 | 867 | 838 | 838 | -2.22% | 403,900 | 447億7644万 | -9.89% | 10.12 | 0.85 |
| 01/06 | 886 | 899 | 854 | 857 | -3.16% | 415,700 | 457億9166万 | -8.54% | 10.35 | 0.87 |
| 01/05 | 883 | 903 | 870 | 885 | -0.78% | 349,200 | 472億8777万 | -6.05% | 10.69 | 0.9 |
| 01/04 | 899 | 915 | 885 | 892 | -0.78% | 247,400 | 476億6179万 | -5.71% | 10.77 | 0.9 |
| 2015 |
| 12/30 | 900 | 922 | 897 | 899 | -1.1% | 330,500 | 480億3582万 | -5.37% | 10.86 | 0.91 |
| 12/29 | 900 | 912 | 884 | 909 | +0.66% | 204,500 | 485億7015万 | -4.82% | 10.98 | 0.92 |
| 12/28 | 862 | 910 | 860 | 903 | +4.03% | 404,900 | 482億4955万 | -5.74% | 10.9 | 0.91 |
| 12/25 | 881 | 887 | 866 | 868 | -2.36% | 399,100 | 463億7941万 | -9.68% | 10.48 | 0.88 |
| 12/24 | 908 | 912 | 883 | 889 | -1.11% | 431,700 | 475億150万 | -7.88% | 10.73 | 0.9 |
| 12/22 | 907 | 914 | 896 | 899 | -0.88% | 234,100 | 480億3582万 | -7.22% | 10.86 | 0.91 |
| 12/21 | 912 | 913 | 897 | 907 | -1.73% | 437,900 | 484億6328万 | -6.69% | 10.95 | 0.92 |
| 12/18 | 942 | 960 | 921 | 923 | -3.35% | 433,700 | 493億1820万 | -5.33% | 11.15 | 0.94 |
| 12/17 | 948 | 970 | 948 | 955 | +2.8% | 401,700 | 510億2804万 | -2.35% | 11.53 | 0.97 |
| 12/16 | 930 | 947 | 924 | 929 | +1.75% | 418,000 | 496億3880万 | -4.91% | 11.22 | 0.94 |
| 12/15 | 936 | 944 | 912 | 913 | -2.14% | 286,500 | 487億8388万 | -6.65% | 11.02 | 0.93 |
| 12/14 | 931 | 933 | 916 | 933 | -2.3% | 398,400 | 498億5253万 | -4.7% | 11.27 | 0.95 |
| 12/11 | 935 | 964 | 935 | 955 | +1.06% | 299,200 | 510億2804万 | -2.45% | 11.53 | 0.97 |
| 12/10 | 952 | 957 | 934 | 945 | -1.36% | 407,800 | 504億9372万 | -3.47% | 11.41 | 0.96 |
| 12/09 | 950 | 969 | 950 | 958 | -0.73% | 272,600 | 511億8834万 | -1.94% | 11.57 | 0.97 |
| 12/08 | 996 | 997 | 960 | 965 | -3.11% | 486,800 | 515億6237万 | -1.03% | 11.65 | 0.98 |
| 12/07 | 1,001 | 1,007 | 995 | 996 | +0.5% | 228,500 | 532億1877万 | +2.47% | 12.03 | 1.01 |
| 12/04 | 993 | 999 | 985 | 991 | -2.08% | 348,000 | 529億5161万 | +2.27% | 11.97 | 1 |
| 12/03 | 1,015 | 1,022 | 1,010 | 1,012 | -0.1% | 411,400 | 540億7370万 | +4.87% | 12.22 | 1.03 |
| 12/02 | 1,006 | 1,022 | 1,005 | 1,013 | +0.2% | 556,300 | 541億2713万 | +5.52% | 12.23 | 1.03 |
| 12/01 | 1,009 | 1,016 | 995 | 1,011 | +0.2% | 310,900 | 540億2026万 | +5.86% | 12.21 | 1.02 |
| 11/30 | 998 | 1,012 | 997 | 1,009 | +1.92% | 444,300 | 539億1340万 | +6.1% | 12.18 | 1.02 |
| 11/27 | 985 | 998 | 983 | 990 | 0% | 252,700 | 528億9818万 | +4.65% | 11.95 | 1 |
| 11/26 | 993 | 1,004 | 985 | 990 | -0.3% | 323,700 | 528億9818万 | +5.21% | 11.95 | 1 |
| 11/25 | 1,017 | 1,018 | 993 | 993 | -1.97% | 347,700 | 530億5848万 | +6.09% | 11.99 | 1.01 |
| 11/24 | 975 | 1,015 | 971 | 1,013 | +3.37% | 691,800 | 541億2713万 | +8.92% | 12.23 | 1.03 |
| 11/20 | 988 | 990 | 977 | 980 | -0.51% | 222,300 | 523億6385万 | +6.06% | 11.83 | 0.99 |
| 11/19 | 986 | 989 | 969 | 985 | +0.92% | 397,800 | 526億3102万 | +7.07% | 11.89 | 1 |
| 11/18 | 995 | 1,004 | 972 | 976 | -1.61% | 510,600 | 521億5012万 | +6.78% | 11.79 | 0.99 |
| 11/17 | 987 | 998 | 982 | 992 | +2.59% | 429,900 | 530億504万 | +9.01% | 11.98 | 1.01 |
| 11/16 | 965 | 977 | 958 | 967 | -2.22% | 348,000 | 516億6923万 | +6.85% | 11.68 | 0.98 |
| 11/13 | 978 | 990 | 968 | 989 | +0.3% | 572,500 | 528億4475万 | +9.89% | 11.94 | 1 |
| 11/12 | 955 | 995 | 948 | 986 | +4.56% | 1,255,600 | 526億8445万 | +10.17% | 11.91 | 1 |
| 11/11 | 948 | 955 | 936 | 943 | -0.53% | 396,200 | 503億8685万 | +6.19% | 11.39 | 0.96 |
| 11/10 | 934 | 949 | 921 | 948 | +0.64% | 473,600 | 506億5401万 | +7.6% | 11.45 | 0.96 |
| 11/09 | 942 | 947 | 927 | 942 | +0.53% | 533,300 | 503億3342万 | +7.66% | 11.37 | 0.95 |
| 11/06 | 944 | 944 | 924 | 937 | -0.21% | 313,800 | 500億6626万 | +8.07% | 11.31 | 0.95 |
| 11/05 | 930 | 948 | 926 | 939 | +4.68% | 812,200 | 501億7312万 | +9.19% | 11.34 | 0.95 |
| 11/04 | 911 | 925 | 893 | 897 | -1.54% | 441,300 | 479億2896万 | +5.41% | 10.83 | 0.91 |
