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 | 824 | 836 | 821 | 823 | -0.6% | 12,600 | 269億3909万 | +0.24% | 9.14 | 0.52 |
| 03/30 | 838 | 838 | 820 | 828 | -1.19% | 11,900 | 271億275万 | +0.98% | 9.2 | 0.52 |
| 03/29 | 838 | 844 | 822 | 838 | -0.24% | 13,400 | 274億3008万 | +2.2% | 9.31 | 0.53 |
| 03/28 | 835 | 841 | 825 | 840 | +2.44% | 27,000 | 274億9555万 | +2.69% | 9.33 | 0.53 |
| 03/25 | 816 | 823 | 796 | 820 | +2.12% | 30,900 | 268億4089万 | +0.49% | 9.11 | 0.52 |
| 03/24 | 823 | 825 | 802 | 803 | -2.9% | 31,400 | 262億8443万 | -1.59% | 8.92 | 0.51 |
| 03/23 | 820 | 836 | 817 | 827 | +1.47% | 21,700 | 270億7002万 | +1.6% | 9.19 | 0.52 |
| 03/22 | 805 | 830 | 795 | 815 | +0.87% | 45,500 | 266億7723万 | +0.37% | 9.05 | 0.52 |
| 03/18 | 800 | 815 | 797 | 808 | +0.12% | 52,100 | 264億4810万 | -0.25% | 8.97 | 0.51 |
| 03/17 | 826 | 847 | 790 | 807 | -2.3% | 55,600 | 264億1536万 | +0.12% | 8.96 | 0.51 |
| 03/16 | 838 | 842 | 823 | 826 | -2.82% | 24,200 | 270億3729万 | +2.86% | 9.17 | 0.52 |
| 03/15 | 859 | 872 | 841 | 850 | -0.47% | 23,900 | 278億2288万 | +6.25% | 9.44 | 0.54 |
| 03/14 | 836 | 867 | 836 | 854 | +4.15% | 21,300 | 279億5381万 | +6.75% | 9.49 | 0.54 |
| 03/11 | 807 | 833 | 807 | 820 | +0.61% | 44,500 | 268億4089万 | +2.76% | 9.11 | 0.52 |
| 03/10 | 813 | 828 | 809 | 815 | -0.24% | 30,800 | 266億7723万 | +2.13% | 9.05 | 0.52 |
| 03/09 | 807 | 827 | 798 | 817 | -0.37% | 29,700 | 267億4269万 | +2.38% | 9.07 | 0.52 |
| 03/08 | 843 | 859 | 812 | 820 | -3.87% | 20,700 | 268億4089万 | +2.5% | 9.11 | 0.52 |
| 03/07 | 877 | 877 | 838 | 853 | -2.18% | 20,900 | 279億2107万 | +6.49% | 9.47 | 0.54 |
| 03/04 | 822 | 874 | 818 | 872 | +6.73% | 48,400 | 285億4300万 | +8.86% | 9.69 | 0.55 |
| 03/03 | 787 | 820 | 787 | 817 | +3.03% | 20,000 | 267億4269万 | +2.25% | 9.07 | 0.52 |
| 03/02 | 795 | 815 | 788 | 793 | +2.85% | 21,300 | 259億5711万 | -0.75% | 8.81 | 0.5 |
| 03/01 | 763 | 788 | 752 | 771 | +0.39% | 33,700 | 252億3698万 | -3.5% | 8.56 | 0.49 |
| 02/29 | 822 | 837 | 767 | 768 | -6.46% | 43,400 | 251億3879万 | -4.24% | 8.53 | 0.49 |
| 02/26 | 822 | 830 | 808 | 821 | -0.12% | 18,900 | 268億7362万 | +2.11% | 9.12 | 0.52 |
| 02/25 | 812 | 826 | 798 | 822 | +2.24% | 20,200 | 269億636万 | +2.49% | 9.13 | 0.52 |
| 02/24 | 792 | 816 | 785 | 804 | -0.37% | 41,400 | 263億1717万 | +0.37% | 8.93 | 0.51 |
| 02/23 | 801 | 823 | 800 | 807 | +0.25% | 28,300 | 264億1536万 | +0.75% | 8.96 | 0.51 |
| 02/22 | 785 | 816 | 785 | 805 | +1.77% | 34,200 | 263億4990万 | +0.37% | 8.94 | 0.51 |
| 02/19 | 785 | 815 | 781 | 791 | -1.49% | 32,400 | 258億9164万 | -1.49% | 8.79 | 0.5 |
| 02/18 | 778 | 824 | 771 | 803 | +5.24% | 32,600 | 262億8443万 | -0.25% | 8.92 | 0.51 |
| 02/17 | 770 | 817 | 761 | 763 | -2.43% | 25,600 | 249億7512万 | -5.57% | 8.47 | 0.48 |
| 02/16 | 755 | 810 | 755 | 782 | +2.22% | 45,900 | 255億9704万 | -3.58% | 8.69 | 0.49 |
| 02/15 | 763 | 772 | 734 | 765 | +8.82% | 42,200 | 250億4059万 | -6.13% | 8.5 | 0.48 |
| 02/12 | 709 | 723 | 702 | 703 | -4.35% | 29,800 | 230億1115万 | -14.27% | 7.81 | 0.44 |
| 02/10 | 760 | 764 | 725 | 735 | -2.78% | 38,000 | 240億5860万 | -11.34% | 8.16 | 0.47 |
| 02/09 | 789 | 797 | 752 | 756 | -9.46% | 40,900 | 247億4599万 | -9.79% | 8.4 | 0.48 |
| 02/08 | 795 | 835 | 795 | 835 | +2.58% | 15,900 | 273億3188万 | -1.3% | 9.27 | 0.53 |
| 02/05 | 820 | 829 | 808 | 814 | +0.12% | 13,900 | 266億4449万 | -4.35% | 9.04 | 0.52 |
| 02/04 | 810 | 832 | 804 | 813 | -1.09% | 21,600 | 266億1176万 | -5.13% | 9.03 | 0.51 |
| 02/03 | 829 | 854 | 816 | 822 | -3.86% | 29,600 | 269億636万 | -4.75% | 9.13 | 0.52 |
| 02/02 | 837 | 862 | 837 | 855 | +0.35% | 13,200 | 279億8654万 | -1.5% | 9.5 | 0.54 |
| 02/01 | 846 | 861 | 845 | 852 | +0.71% | 24,200 | 278億8834万 | -2.18% | 9.46 | 0.54 |
| 01/29 | 851 | 851 | 812 | 846 | +3.05% | 26,100 | 276億9194万 | -3.31% | 9.4 | 0.54 |
| 01/28 | 824 | 834 | 819 | 821 | -0.48% | 8,500 | 268億7362万 | -6.7% | 9.12 | 0.52 |
| 01/27 | 810 | 829 | 810 | 825 | +3.51% | 11,200 | 270億456万 | -6.88% | 9.16 | 0.52 |
| 01/26 | 823 | 823 | 795 | 797 | -4.89% | 19,200 | 260億8804万 | -10.55% | 8.85 | 0.5 |
| 01/25 | 866 | 866 | 820 | 838 | +1.7% | 20,000 | 274億3008万 | -6.68% | 9.31 | 0.53 |
| 01/22 | 780 | 825 | 780 | 824 | +6.74% | 20,500 | 269億7182万 | -8.65% | 9.15 | 0.52 |
| 01/21 | 790 | 808 | 772 | 772 | -2.89% | 29,900 | 252億6972万 | -14.88% | 8.57 | 0.49 |
| 01/20 | 810 | 811 | 795 | 795 | -2.09% | 32,000 | 260億2257万 | -13.11% | 8.83 | 0.5 |
| 01/19 | 816 | 818 | 810 | 812 | -0.49% | 11,500 | 265億7903万 | -11.93% | 9.02 | 0.51 |
| 01/18 | 821 | 826 | 804 | 816 | -2.63% | 25,800 | 267億996万 | -12.16% | 9.06 | 0.52 |
| 01/15 | 853 | 853 | 830 | 838 | -1.76% | 39,600 | 274億3008万 | -10.57% | 9.31 | 0.53 |
| 01/14 | 860 | 861 | 840 | 853 | -1.61% | 33,500 | 279億2107万 | -9.74% | 9.47 | 0.54 |
| 01/13 | 856 | 880 | 856 | 867 | +1.88% | 21,000 | 283億7933万 | -8.93% | 9.63 | 0.55 |
| 01/12 | 874 | 874 | 850 | 851 | -2.63% | 42,500 | 278億5561万 | -11.17% | 9.45 | 0.54 |
| 01/08 | 886 | 901 | 873 | 874 | -2.35% | 34,500 | 286億846万 | -9.43% | 9.71 | 0.55 |
| 01/07 | 938 | 938 | 888 | 895 | -3.66% | 28,500 | 292億9585万 | -7.73% | 9.94 | 0.57 |
| 01/06 | 949 | 953 | 908 | 929 | -1.69% | 40,200 | 304億877万 | -4.62% | 10.32 | 0.59 |
| 01/05 | 964 | 969 | 945 | 945 | -0.84% | 29,000 | 309億3249万 | -3.28% | 10.5 | 0.6 |
| 01/04 | 954 | 960 | 922 | 953 | -1.45% | 20,500 | 311億9435万 | -2.76% | 10.59 | 0.6 |
| 2015 |
| 12/30 | 978 | 978 | 960 | 967 | +0.21% | 14,900 | 316億5261万 | -1.63% | 10.74 | 0.61 |
| 12/29 | 945 | 968 | 943 | 965 | +0.52% | 11,400 | 315億8715万 | -2.23% | 10.72 | 0.61 |
| 12/28 | 957 | 963 | 951 | 960 | +1.91% | 11,600 | 314億2348万 | -3.13% | 10.66 | 0.61 |
| 12/25 | 950 | 950 | 925 | 942 | 0% | 13,500 | 308億3429万 | -5.33% | 10.46 | 0.6 |
| 12/24 | 954 | 959 | 939 | 942 | -1.26% | 11,800 | 308億3429万 | -5.8% | 10.46 | 0.6 |
| 12/22 | 951 | 961 | 951 | 954 | -0.63% | 5,300 | 312億2709万 | -4.98% | 10.6 | 0.6 |
| 12/21 | 965 | 965 | 940 | 960 | -0.52% | 38,000 | 314億2348万 | -4.67% | 10.66 | 0.61 |
| 12/18 | 982 | 982 | 960 | 965 | -0.82% | 27,600 | 315億8715万 | -4.36% | 10.72 | 0.61 |
| 12/17 | 972 | 979 | 970 | 973 | +2.53% | 20,000 | 318億4901万 | -3.85% | 10.81 | 0.62 |
| 12/16 | 930 | 949 | 930 | 949 | +0.96% | 11,000 | 310億6342万 | -6.32% | 10.54 | 0.6 |
| 12/15 | 956 | 966 | 940 | 940 | -1.67% | 22,100 | 307億6883万 | -7.3% | 10.44 | 0.59 |
| 12/14 | 935 | 972 | 925 | 956 | -0.93% | 53,700 | 312億9255万 | -5.91% | 10.62 | 0.6 |
| 12/11 | 969 | 977 | 963 | 965 | -0.52% | 83,500 | 315億8715万 | -5.02% | 10.72 | 0.61 |
| 12/10 | 989 | 991 | 970 | 970 | -2.9% | 24,300 | 317億5081万 | -4.43% | 10.77 | 0.61 |
| 12/09 | 1,000 | 1,008 | 994 | 999 | -1.38% | 25,200 | 327億6万 | -1.38% | 11.1 | 0.63 |
| 12/08 | 1,026 | 1,026 | 1,003 | 1,013 | -1.27% | 29,800 | 331億5832万 | +0.3% | 11.25 | 0.64 |
| 12/07 | 1,041 | 1,041 | 1,019 | 1,026 | -0.58% | 27,500 | 335億8385万 | +1.99% | 11.4 | 0.65 |
| 12/04 | 1,033 | 1,034 | 1,020 | 1,032 | -0.1% | 46,400 | 337億8024万 | +2.99% | 11.46 | 0.65 |
| 12/03 | 1,002 | 1,040 | 998 | 1,033 | +2.58% | 23,700 | 338億1298万 | +3.51% | 11.47 | 0.65 |
| 12/02 | 1,006 | 1,018 | 998 | 1,007 | +0.1% | 23,200 | 329億6192万 | +1.41% | 11.18 | 0.64 |
| 12/01 | 1,005 | 1,013 | 991 | 1,006 | +0.1% | 59,700 | 329億2919万 | +1.51% | 11.17 | 0.64 |
| 11/30 | 1,008 | 1,011 | 986 | 1,005 | -0.3% | 24,600 | 328億9646万 | +1.62% | 11.16 | 0.64 |
| 11/27 | 1,035 | 1,035 | 1,000 | 1,008 | -0.79% | 14,400 | 329億9466万 | +2.23% | 11.2 | 0.64 |
| 11/26 | 1,045 | 1,052 | 1,008 | 1,016 | -1.74% | 23,500 | 332億5652万 | +3.25% | 11.28 | 0.64 |
| 11/25 | 1,062 | 1,062 | 1,020 | 1,034 | -2.36% | 16,600 | 338億4571万 | +5.62% | 11.48 | 0.65 |
| 11/24 | 1,053 | 1,060 | 1,036 | 1,059 | -0.28% | 23,000 | 346億6403万 | +8.62% | 11.76 | 0.67 |
| 11/20 | 1,065 | 1,065 | 1,033 | 1,062 | -0.19% | 17,200 | 347億6223万 | +9.48% | 11.8 | 0.67 |
| 11/19 | 1,067 | 1,074 | 1,055 | 1,064 | +1.04% | 30,400 | 348億2769万 | +10.14% | 11.82 | 0.67 |
| 11/18 | 1,042 | 1,060 | 1,042 | 1,053 | +1.06% | 21,200 | 344億6763万 | +9.57% | 11.7 | 0.67 |
| 11/17 | 1,008 | 1,042 | 1,005 | 1,042 | +1.56% | 34,500 | 341億757万 | +8.88% | 11.57 | 0.66 |
| 11/16 | 1,015 | 1,036 | 966 | 1,026 | -0.19% | 16,800 | 335億8385万 | +7.66% | 11.4 | 0.65 |
| 11/13 | 1,023 | 1,030 | 1,015 | 1,028 | +0.19% | 30,300 | 336億4931万 | +8.32% | 11.42 | 0.65 |
| 11/12 | 1,010 | 1,030 | 1,001 | 1,026 | +2.29% | 28,900 | 335億8385万 | +8.57% | 11.4 | 0.65 |
| 11/11 | 990 | 1,005 | 977 | 1,003 | +2.35% | 27,300 | 328億3099万 | +6.7% | 11.14 | 0.63 |
| 11/10 | 976 | 981 | 966 | 980 | -0.2% | 18,200 | 320億7814万 | +4.81% | 10.88 | 0.62 |
| 11/09 | 965 | 990 | 955 | 982 | +2.94% | 40,400 | 321億4360万 | +5.36% | 10.91 | 0.62 |
| 11/06 | 943 | 954 | 935 | 954 | +1.81% | 17,100 | 312億2709万 | +2.69% | 10.6 | 0.6 |
| 11/05 | 937 | 948 | 928 | 937 | +1.52% | 28,200 | 306億7063万 | +1.19% | 10.41 | 0.59 |
| 11/04 | 948 | 948 | 912 | 923 | +0.22% | 26,700 | 302億1237万 | -0.22% | 10.25 | 0.58 |
