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 | 672 | 672 | 669 | 669 | -0.74% | 500 | 73億7238万 | +2.29% | 6 | 0.61 |
| 03/30 | 688 | 688 | 674 | 674 | -2.03% | 1,300 | 74億2748万 | +3.53% | 6.05 | 0.62 |
| 03/29 | 676 | 688 | 666 | 688 | -0.15% | 4,300 | 75億8176万 | +6.34% | 6.17 | 0.63 |
| 03/28 | 695 | 695 | 680 | 689 | -0.43% | 2,200 | 75億9278万 | +7.15% | 6.18 | 0.63 |
| 03/25 | 686 | 692 | 680 | 692 | +1.02% | 6,700 | 76億2584万 | +8.13% | 6.21 | 0.63 |
| 03/24 | 685 | 695 | 684 | 685 | +0.44% | 4,400 | 75億4870万 | +7.54% | 6.15 | 0.63 |
| 03/23 | 691 | 696 | 682 | 682 | +0.15% | 2,400 | 75億1564万 | +7.57% | 6.12 | 0.63 |
| 03/22 | 699 | 700 | 678 | 681 | -0.58% | 4,100 | 75億462万 | +7.92% | 6.11 | 0.62 |
| 03/18 | 675 | 695 | 673 | 685 | -1.44% | 11,100 | 75億4870万 | +9.25% | 6.15 | 0.63 |
| 03/17 | 681 | 714 | 681 | 695 | +2.06% | 9,100 | 76億5890万 | +11.92% | 6.24 | 0.64 |
| 03/16 | 667 | 681 | 667 | 681 | +2.1% | 3,500 | 75億462万 | +10.19% | 6.11 | 0.62 |
| 03/15 | 660 | 675 | 660 | 667 | +1.06% | 11,200 | 73億5034万 | +8.28% | 5.98 | 0.61 |
| 03/14 | 653 | 673 | 652 | 660 | -0.3% | 14,800 | 72億7320万 | +6.97% | 5.92 | 0.61 |
| 03/11 | 655 | 665 | 646 | 662 | +0.76% | 5,000 | 72億9524万 | +7.12% | 5.94 | 0.61 |
| 03/10 | 653 | 657 | 646 | 657 | +2.02% | 5,400 | 72億4014万 | +6.14% | 5.89 | 0.6 |
| 03/09 | 644 | 644 | 638 | 644 | 0% | 3,300 | 70億9688万 | +3.7% | 5.78 | 0.59 |
| 03/08 | 650 | 653 | 637 | 644 | +0.31% | 5,900 | 70億9688万 | +3.37% | 5.78 | 0.59 |
| 03/07 | 640 | 645 | 638 | 642 | +1.9% | 7,400 | 70億7484万 | +2.72% | 5.76 | 0.59 |
| 03/04 | 630 | 632 | 623 | 630 | +1.45% | 8,900 | 69億4260万 | +0.32% | 5.65 | 0.58 |
| 03/03 | 600 | 621 | 600 | 621 | +2.99% | 5,600 | 68億4342万 | -1.58% | 5.57 | 0.57 |
| 03/02 | 605 | 607 | 602 | 603 | +1.01% | 4,200 | 66億4506万 | -5.04% | 5.41 | 0.55 |
| 03/01 | 600 | 600 | 585 | 597 | -0.5% | 5,700 | 65億7894万 | -6.57% | 5.36 | 0.55 |
| 02/29 | 599 | 600 | 597 | 600 | +0.67% | 6,300 | 66億1200万 | -6.83% | 5.38 | 0.55 |
| 02/26 | 604 | 605 | 596 | 596 | -0.5% | 9,300 | 65億6792万 | -8.02% | 5.35 | 0.55 |
| 02/25 | 590 | 600 | 580 | 599 | +1.53% | 4,100 | 66億98万 | -8.13% | 5.37 | 0.55 |
| 02/24 | 580 | 590 | 572 | 590 | 0% | 1,500 | 65億180万 | -10.2% | 5.29 | 0.54 |
| 02/23 | 595 | 600 | 583 | 590 | +0.34% | 11,300 | 65億180万 | -10.88% | 5.29 | 0.54 |
| 02/22 | 600 | 605 | 588 | 588 | -4.08% | 10,100 | 64億7976万 | -11.98% | 5.28 | 0.54 |
| 02/19 | 607 | 613 | 592 | 613 | -0.16% | 1,500 | 67億5526万 | -9.05% | 5.5 | 0.56 |
| 02/18 | 615 | 615 | 600 | 614 | +0.66% | 7,800 | 67億6628万 | -9.71% | 5.51 | 0.56 |
| 02/17 | 598 | 620 | 590 | 610 | +0.83% | 12,300 | 67億2220万 | -11.21% | 5.47 | 0.56 |
| 02/16 | 594 | 605 | 591 | 605 | +3.42% | 4,300 | 66億6710万 | -12.7% | 5.43 | 0.55 |
| 02/15 | 551 | 600 | 546 | 585 | +8.94% | 17,100 | 64億4670万 | -16.55% | 5.25 | 0.54 |
| 02/12 | 565 | 565 | 535 | 537 | -11.82% | 31,900 | 59億1774万 | -24.15% | 4.82 | 0.49 |
| 02/10 | 648 | 648 | 590 | 609 | -6.16% | 11,400 | 67億1118万 | -15.18% | 5.46 | 0.56 |
| 02/09 | 680 | 680 | 649 | 649 | -4.56% | 5,900 | 71億5198万 | -10.48% | 5.82 | 0.6 |
| 02/08 | 676 | 680 | 670 | 680 | +0.59% | 4,200 | 74億9360万 | -6.85% | 6.1 | 0.62 |
| 02/05 | 697 | 697 | 659 | 676 | -3.15% | 8,500 | 74億4952万 | -8.03% | 6.07 | 0.62 |
| 02/04 | 695 | 698 | 678 | 698 | +0.14% | 5,800 | 76億9196万 | -5.68% | 6.26 | 0.64 |
| 02/03 | 700 | 700 | 687 | 697 | -0.43% | 8,500 | 76億8094万 | -6.19% | 6.25 | 0.64 |
| 02/02 | 704 | 708 | 700 | 700 | -0.43% | 3,400 | 77億1400万 | -6.17% | 6.28 | 0.64 |
| 02/01 | 715 | 722 | 703 | 703 | -0.99% | 11,700 | 77億4706万 | -6.27% | 6.31 | 0.64 |
| 01/29 | 715 | 715 | 700 | 710 | -0.84% | 2,700 | 78億2420万 | -5.84% | 6.37 | 0.65 |
| 01/28 | 717 | 717 | 701 | 716 | +0.7% | 4,300 | 78億9032万 | -5.54% | 6.42 | 0.66 |
| 01/27 | 702 | 715 | 702 | 711 | +1.57% | 2,900 | 78億3522万 | -6.82% | 6.38 | 0.65 |
| 01/26 | 710 | 710 | 695 | 700 | -2.23% | 2,900 | 77億1400万 | -8.85% | 6.28 | 0.64 |
| 01/25 | 716 | 720 | 716 | 716 | +0.14% | 5,700 | 78億9032万 | -7.37% | 6.42 | 0.66 |
| 01/22 | 695 | 715 | 695 | 715 | +3.92% | 3,300 | 78億7930万 | -8.1% | 6.42 | 0.66 |
| 01/21 | 719 | 730 | 688 | 688 | -4.31% | 22,400 | 75億8176万 | -12.02% | 6.17 | 0.63 |
| 01/20 | 725 | 735 | 715 | 719 | -1.37% | 23,600 | 79億2338万 | -8.87% | 6.45 | 0.66 |
| 01/19 | 736 | 736 | 717 | 729 | -0.95% | 11,100 | 80億3358万 | -8.19% | 6.54 | 0.67 |
| 01/18 | 735 | 736 | 712 | 736 | -0.81% | 6,900 | 81億1072万 | -7.88% | 6.6 | 0.67 |
| 01/15 | 759 | 774 | 742 | 742 | -1.72% | 2,500 | 81億7684万 | -7.71% | 6.66 | 0.68 |
| 01/14 | 779 | 779 | 750 | 755 | -3.7% | 9,500 | 83億2010万 | -6.67% | 6.77 | 0.69 |
| 01/13 | 770 | 791 | 770 | 784 | +1.82% | 1,400 | 86億3968万 | -3.69% | 7.03 | 0.72 |
| 01/12 | 804 | 804 | 760 | 770 | -2.41% | 16,300 | 84億8540万 | -5.75% | 6.91 | 0.71 |
| 01/08 | 770 | 789 | 764 | 789 | +2.47% | 5,000 | 86億9478万 | -3.9% | 7.08 | 0.72 |
| 01/07 | 794 | 794 | 766 | 770 | -1.91% | 8,400 | 84億8540万 | -6.55% | 6.91 | 0.71 |
| 01/06 | 797 | 800 | 784 | 785 | 0% | 3,600 | 86億5070万 | -5.19% | 7.04 | 0.72 |
| 01/05 | 794 | 794 | 784 | 785 | -0.38% | 2,900 | 86億5070万 | -5.54% | 7.04 | 0.72 |
| 01/04 | 799 | 799 | 781 | 788 | -1.01% | 3,000 | 86億8376万 | -5.52% | 7.07 | 0.72 |
| 2015 |
| 12/30 | 794 | 796 | 787 | 796 | +0.25% | 5,500 | 87億7192万 | -4.9% | 7.14 | 0.73 |
| 12/29 | 780 | 795 | 780 | 794 | +0.89% | 7,900 | 87億4988万 | -5.36% | 7.12 | 0.73 |
| 12/28 | 770 | 797 | 770 | 787 | +2.34% | 10,000 | 86億7274万 | -6.42% | 7.06 | 0.72 |
| 12/25 | 781 | 800 | 755 | 769 | -2.9% | 57,800 | 84億7438万 | -8.78% | 6.9 | 0.71 |
| 12/24 | 811 | 811 | 783 | 792 | -2.34% | 44,100 | 87億2784万 | -6.38% | 7.11 | 0.73 |
| 12/22 | 815 | 815 | 805 | 811 | -0.49% | 30,400 | 89億3722万 | -4.25% | 7.28 | 0.74 |
| 12/21 | 825 | 825 | 810 | 815 | -1.21% | 37,700 | 89億8130万 | -3.89% | 7.31 | 0.75 |
| 12/18 | 827 | 835 | 825 | 825 | -1.2% | 14,800 | 90億9150万 | -2.94% | 7.4 | 0.76 |
| 12/17 | 850 | 851 | 830 | 835 | -0.48% | 16,400 | 92億170万 | -2% | 7.49 | 0.77 |
| 12/16 | 822 | 844 | 822 | 839 | +2.32% | 17,000 | 92億4578万 | -1.76% | 7.53 | 0.77 |
| 12/15 | 825 | 830 | 818 | 820 | -1.44% | 9,300 | 90億3640万 | -4.21% | 7.36 | 0.75 |
| 12/14 | 840 | 854 | 825 | 832 | -2.58% | 24,600 | 91億6864万 | -3.7% | 7.47 | 0.76 |
| 12/11 | 859 | 859 | 845 | 854 | -0.12% | 7,900 | 94億1108万 | -1.95% | 7.66 | 0.78 |
| 12/10 | 850 | 855 | 846 | 855 | -0.12% | 11,900 | 94億2210万 | -2.51% | 7.67 | 0.78 |
| 12/09 | 860 | 861 | 853 | 856 | -0.81% | 4,500 | 94億3312万 | -3.17% | 7.68 | 0.78 |
| 12/08 | 868 | 868 | 863 | 863 | -0.12% | 7,200 | 95億1026万 | -3.03% | 7.74 | 0.79 |
| 12/07 | 865 | 869 | 860 | 864 | +0.47% | 13,100 | 95億2128万 | -3.57% | 7.75 | 0.79 |
| 12/04 | 869 | 869 | 860 | 860 | -1.38% | 9,500 | 94億7720万 | -4.55% | 7.72 | 0.79 |
| 12/03 | 858 | 872 | 858 | 872 | +0.81% | 12,600 | 96億944万 | -3.75% | 7.82 | 0.8 |
| 12/02 | 865 | 875 | 860 | 865 | 0% | 22,300 | 95億3230万 | -4.95% | 7.76 | 0.79 |
| 12/01 | 852 | 867 | 851 | 865 | +0.12% | 5,600 | 95億3230万 | -5.46% | 7.76 | 0.79 |
| 11/30 | 873 | 873 | 846 | 864 | -0.35% | 13,100 | 95億2128万 | -5.98% | 7.75 | 0.79 |
| 11/27 | 870 | 871 | 860 | 867 | -0.12% | 11,300 | 95億5434万 | -5.97% | 7.78 | 0.79 |
| 11/26 | 860 | 868 | 856 | 868 | +1.64% | 14,000 | 95億6536万 | -6.26% | 7.79 | 0.8 |
| 11/25 | 850 | 854 | 845 | 854 | +0.95% | 14,700 | 94億1108万 | -8.07% | 7.66 | 0.78 |
| 11/24 | 847 | 847 | 841 | 846 | -0.12% | 12,700 | 93億2292万 | -9.32% | 7.59 | 0.78 |
| 11/20 | 846 | 852 | 834 | 847 | +0.24% | 17,000 | 93億3394万 | -9.7% | 7.6 | 0.78 |
| 11/19 | 840 | 852 | 836 | 845 | +1.2% | 21,800 | 93億1190万 | -10.39% | 7.58 | 0.77 |
| 11/18 | 842 | 842 | 835 | 835 | +0.97% | 18,100 | 92億170万 | -11.83% | 7.49 | 0.77 |
| 11/17 | 842 | 849 | 826 | 827 | +0.49% | 21,600 | 91億1354万 | -13.13% | 7.42 | 0.76 |
| 11/16 | 853 | 855 | 819 | 823 | -4.3% | 43,300 | 90億6946万 | -14.18% | 7.38 | 0.75 |
| 11/13 | 882 | 882 | 853 | 860 | -2.49% | 25,700 | 94億7720万 | -10.7% | 7.72 | 0.79 |
| 11/12 | 890 | 891 | 882 | 882 | -0.68% | 27,200 | 97億1964万 | -8.79% | 7.91 | 0.81 |
| 11/11 | 891 | 895 | 882 | 888 | -0.11% | 32,000 | 97億8576万 | -8.36% | 7.97 | 0.81 |
| 11/10 | 875 | 910 | 875 | 889 | -13.27% | 124,300 | 97億9678万 | -8.44% | 7.98 | 0.82 |
| 11/09 | 1,005 | 1,031 | 1,004 | 1,025 | +2.6% | 19,000 | 112億9550万 | +5.45% | 9.2 | 0.94 |
| 11/06 | 1,015 | 1,015 | 980 | 999 | -1.48% | 9,900 | 110億898万 | +3.2% | 8.96 | 0.92 |
| 11/05 | 1,003 | 1,014 | 1,000 | 1,014 | +0.2% | 7,300 | 111億7428万 | +5.19% | 9.1 | 0.93 |
| 11/04 | 1,017 | 1,028 | 1,006 | 1,012 | -0.39% | 5,900 | 111億5224万 | +5.64% | 9.08 | 0.93 |
