株価チャート
2015/10/23～2016/03/31
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 | 850 | 850 | 831 | 849 | -0.7% | 2,600 | 15億9060万 | -0.59% | 10.82 | 0.92 |
| 03/30 | 839 | 855 | 839 | 855 | +2.15% | 1,600 | 16億184万 | +0.12% | 10.89 | 0.93 |
| 03/29 | 850 | 850 | 837 | 837 | -3.24% | 600 | 15億6811万 | -1.88% | 10.66 | 0.91 |
| 03/28 | 850 | 865 | 850 | 865 | +1.29% | 200 | 16億2057万 | +1.29% | 11.02 | 0.94 |
| 03/25 | 864 | 864 | 850 | 854 | -0.7% | 1,600 | 15億9996万 | +0.12% | 10.88 | 0.92 |
| 03/24 | 860 | 860 | 860 | 860 | +1.18% | 200 | 16億1121万 | +1.06% | 10.96 | 0.93 |
| 03/22 | 861 | 861 | 849 | 850 | +0.47% | 2,300 | 15億9247万 | 0% | 10.83 | 0.92 |
| 03/18 | 848 | 850 | 846 | 846 | -0.47% | 300 | 15億8498万 | -0.7% | 10.78 | 0.92 |
| 03/17 | 855 | 860 | 850 | 850 | -2.3% | 1,000 | 15億9247万 | -0.35% | 10.83 | 0.92 |
| 03/16 | 870 | 870 | 870 | 870 | 0% | 700 | 16億2994万 | +2.11% | 11.08 | 0.94 |
| 03/15 | 870 | 870 | 870 | 870 | 0% | 600 | 16億2994万 | +2.23% | 11.08 | 0.94 |
| 03/14 | 858 | 870 | 843 | 870 | +1.99% | 3,000 | 16億2994万 | +2.35% | 11.08 | 0.94 |
| 03/11 | 850 | 853 | 846 | 853 | 0% | 1,800 | 15億9809万 | +0.59% | 10.87 | 0.92 |
| 03/10 | 855 | 855 | 853 | 853 | +0.47% | 1,400 | 15億9809万 | +0.59% | 10.87 | 0.92 |
| 03/08 | 855 | 860 | 842 | 849 | -0.7% | 700 | 15億9060万 | +0.12% | 10.82 | 0.92 |
| 03/07 | 855 | 855 | 855 | 855 | -0.81% | 500 | 16億184万 | +0.83% | 10.89 | 0.93 |
| 03/04 | 842 | 862 | 842 | 862 | +0.82% | 800 | 16億1495万 | +1.53% | 10.98 | 0.93 |
| 03/03 | 855 | 855 | 854 | 855 | 0% | 1,200 | 16億184万 | +0.71% | 10.89 | 0.93 |
| 03/02 | 840 | 855 | 837 | 855 | +0.59% | 800 | 16億184万 | +0.71% | 10.89 | 0.93 |
| 03/01 | 835 | 850 | 835 | 850 | +1.8% | 300 | 15億9247万 | +0.12% | 10.83 | 0.92 |
| 02/29 | 844 | 849 | 811 | 835 | -1.07% | 2,600 | 15億6437万 | -1.53% | 10.64 | 0.9 |
| 02/26 | 849 | 850 | 841 | 844 | -0.59% | 1,300 | 15億8123万 | -0.59% | 10.75 | 0.91 |
| 02/25 | 861 | 861 | 840 | 849 | -1.39% | 1,100 | 15億9060万 | 0% | 10.82 | 0.92 |
| 02/23 | 861 | 861 | 861 | 861 | +0.23% | 200 | 16億1308万 | +1.18% | 10.97 | 0.93 |
| 02/22 | 845 | 859 | 839 | 859 | +1.66% | 600 | 16億933万 | +0.94% | 10.94 | 0.93 |
| 02/19 | 845 | 845 | 845 | 845 | +0.6% | 100 | 15億8310万 | -0.82% | 10.76 | 0.91 |
| 02/17 | 845 | 845 | 840 | 840 | -2.55% | 700 | 15億7374万 | -1.64% | 10.7 | 0.91 |
| 02/16 | 837 | 862 | 837 | 862 | +4.87% | 800 | 16億1495万 | +0.7% | 10.98 | 0.93 |
| 02/15 | 815 | 831 | 815 | 822 | +1.36% | 1,100 | 15億4001万 | -4.08% | 10.47 | 0.89 |
| 02/12 | 825 | 826 | 803 | 811 | -4.02% | 6,200 | 15億1940万 | -5.7% | 10.33 | 0.88 |
| 02/10 | 884 | 885 | 825 | 845 | -3.98% | 4,100 | 15億8310万 | -2.09% | 10.76 | 0.91 |
| 02/09 | 874 | 895 | 859 | 880 | +0.8% | 3,500 | 16億4868万 | +1.73% | 11.21 | 0.95 |
| 02/08 | 850 | 874 | 840 | 873 | +4.55% | 1,600 | 16億3556万 | +0.69% | 11.12 | 0.94 |
| 02/05 | 840 | 840 | 835 | 835 | -0.6% | 300 | 15億6437万 | -3.69% | 10.64 | 0.9 |
| 02/04 | 859 | 863 | 840 | 840 | -1.18% | 1,400 | 15億7374万 | -3.23% | 10.7 | 0.91 |
| 02/03 | 826 | 850 | 824 | 850 | +3.28% | 1,300 | 15億9247万 | -2.3% | 10.83 | 0.92 |
| 02/02 | 900 | 900 | 823 | 823 | -3.74% | 11,400 | 15億4189万 | -5.73% | 10.48 | 0.89 |
| 02/01 | 855 | 856 | 855 | 855 | +0.59% | 600 | 16億184万 | -2.51% | 10.89 | 0.93 |
| 01/29 | 850 | 850 | 850 | 850 | 0% | 500 | 15億9247万 | -3.41% | 10.83 | 0.92 |
| 01/28 | 886 | 886 | 850 | 850 | -4.06% | 800 | 15億9247万 | -3.85% | 10.83 | 0.92 |
| 01/27 | 850 | 895 | 850 | 886 | +4.24% | 1,400 | 16億5992万 | -0.23% | 11.29 | 0.96 |
| 01/26 | 860 | 860 | 844 | 850 | -1.16% | 1,500 | 15億9247万 | -4.49% | 10.83 | 0.92 |
| 01/25 | 860 | 860 | 860 | 860 | +1.78% | 200 | 16億1121万 | -3.8% | 10.96 | 0.93 |
| 01/22 | 831 | 845 | 830 | 845 | +1.81% | 1,400 | 15億8310万 | -5.9% | 10.76 | 0.91 |
| 01/21 | 850 | 850 | 830 | 830 | -3.94% | 2,200 | 15億5500万 | -7.98% | 10.57 | 0.9 |
| 01/20 | 850 | 864 | 833 | 864 | +2.01% | 2,100 | 16億1870万 | -4.74% | 11.01 | 0.93 |
| 01/18 | 840 | 849 | 835 | 847 | -4.29% | 3,300 | 15億8685万 | -7.03% | 10.79 | 0.92 |
| 01/15 | 870 | 885 | 870 | 885 | +0.57% | 1,500 | 16億5804万 | -3.28% | 11.27 | 0.96 |
| 01/14 | 871 | 880 | 871 | 880 | -0.45% | 2,000 | 16億4868万 | -4.14% | 11.21 | 0.95 |
| 01/13 | 874 | 884 | 873 | 884 | -0.56% | 700 | 16億5617万 | -4.12% | 11.26 | 0.96 |
| 01/12 | 885 | 889 | 885 | 889 | +0.45% | 400 | 16億6554万 | -3.89% | 11.33 | 0.96 |
| 01/08 | 876 | 885 | 863 | 885 | -0.56% | 1,300 | 16億5804万 | -4.74% | 11.27 | 0.96 |
| 01/07 | 873 | 890 | 872 | 890 | 0% | 1,200 | 16億6741万 | -4.51% | 11.34 | 0.96 |
| 01/05 | 909 | 914 | 880 | 890 | +1.14% | 1,700 | 16億6741万 | -4.81% | 11.34 | 0.96 |
| 01/04 | 896 | 896 | 880 | 880 | -3.3% | 2,400 | 16億4868万 | -6.28% | 11.21 | 0.95 |
| 2015 |
| 12/30 | 921 | 925 | 910 | 910 | -2.15% | 800 | 17億488万 | -3.6% | 11.59 | 0.98 |
| 12/29 | 877 | 938 | 877 | 930 | +6.04% | 4,800 | 17億4235万 | -1.8% | 11.85 | 1.01 |
| 12/28 | 860 | 877 | 860 | 877 | +2.45% | 2,200 | 16億4305万 | -7.68% | 11.17 | 0.95 |
| 12/25 | 887 | 887 | 856 | 856 | -3.93% | 11,700 | 16億371万 | -10.37% | 10.91 | 0.93 |
| 12/24 | 902 | 902 | 885 | 891 | -1.66% | 5,500 | 16億6928万 | -7.19% | 11.35 | 0.96 |
| 12/22 | 910 | 914 | 902 | 906 | -2.05% | 6,200 | 16億9739万 | -6.02% | 11.54 | 0.98 |
| 12/21 | 931 | 931 | 915 | 925 | -1.18% | 6,200 | 17億3298万 | -4.34% | 11.78 | 1 |
| 12/18 | 940 | 945 | 936 | 936 | -0.85% | 2,900 | 17億5359万 | -3.51% | 11.92 | 1.01 |
| 12/17 | 940 | 948 | 940 | 944 | -0.53% | 700 | 17億6858万 | -2.78% | 12.03 | 1.02 |
| 12/16 | 960 | 960 | 945 | 949 | +0.32% | 1,200 | 17億7795万 | -2.47% | 12.09 | 1.03 |
| 12/15 | 946 | 946 | 946 | 946 | -0.84% | 100 | 17億7233万 | -2.87% | 12.05 | 1.02 |
| 12/14 | 941 | 954 | 940 | 954 | +0.1% | 2,800 | 17億8731万 | -2.25% | 12.15 | 1.03 |
| 12/11 | 947 | 953 | 947 | 953 | 0% | 600 | 17億8544万 | -2.46% | 12.14 | 1.03 |
| 12/10 | 949 | 953 | 945 | 953 | +0.11% | 1,300 | 17億8544万 | -2.56% | 12.14 | 1.03 |
| 12/09 | 965 | 965 | 951 | 952 | -1.24% | 3,100 | 17億8357万 | -2.86% | 12.13 | 1.03 |
| 12/08 | 952 | 964 | 952 | 964 | +1.37% | 1,400 | 18億605万 | -1.73% | 12.28 | 1.04 |
| 12/07 | 963 | 966 | 951 | 951 | -1.35% | 6,000 | 17億8169万 | -3.26% | 12.12 | 1.03 |
| 12/04 | 967 | 971 | 964 | 964 | -0.31% | 4,000 | 18億605万 | -2.13% | 12.28 | 1.04 |
| 12/03 | 975 | 976 | 967 | 967 | -0.31% | 3,500 | 18億1167万 | -1.93% | 12.32 | 1.05 |
| 12/02 | 972 | 972 | 970 | 970 | -0.21% | 1,600 | 18億1729万 | -1.82% | 12.36 | 1.05 |
| 12/01 | 971 | 972 | 971 | 972 | +0.21% | 3,000 | 18億2104万 | -1.72% | 12.38 | 1.05 |
| 11/30 | 980 | 980 | 968 | 970 | 0% | 12,900 | 18億1729万 | -2.02% | 12.36 | 1.05 |
| 11/27 | 981 | 983 | 968 | 970 | -2.41% | 5,300 | 18億1729万 | -2.12% | 12.36 | 1.05 |
| 11/26 | 991 | 994 | 979 | 994 | -0.3% | 6,400 | 18億6225万 | +0.2% | 12.66 | 1.08 |
| 11/25 | 994 | 999 | 982 | 997 | +0.5% | 2,900 | 18億6787万 | +0.5% | 12.7 | 1.08 |
| 11/24 | 996 | 997 | 986 | 992 | -0.4% | 1,800 | 18億5851万 | 0% | 12.64 | 1.07 |
| 11/20 | 982 | 998 | 982 | 996 | -0.1% | 1,700 | 18億6600万 | +0.5% | 12.69 | 1.08 |
| 11/19 | 984 | 999 | 984 | 997 | -0.1% | 2,900 | 18億6787万 | +0.61% | 12.7 | 1.08 |
| 11/18 | 976 | 998 | 976 | 998 | +0.91% | 3,500 | 18億6975万 | +0.71% | 12.71 | 1.08 |
| 11/17 | 985 | 989 | 973 | 989 | +0.92% | 5,200 | 18億5289万 | -0.2% | 12.6 | 1.07 |
| 11/16 | 980 | 980 | 968 | 980 | -0.31% | 1,300 | 18億3603万 | -1.11% | 12.48 | 1.06 |
| 11/13 | 983 | 984 | 970 | 983 | +0.72% | 1,000 | 18億4165万 | -0.81% | 12.52 | 1.06 |
| 11/12 | 971 | 986 | 970 | 976 | -0.91% | 3,200 | 18億2853万 | -1.51% | 12.43 | 1.06 |
| 11/11 | 996 | 998 | 965 | 985 | 0% | 7,400 | 18億4539万 | -0.71% | 12.55 | 1.07 |
| 11/10 | 994 | 1,000 | 978 | 985 | +0.31% | 3,500 | 18億4539万 | -0.71% | 12.55 | 1.07 |
| 11/09 | 982 | 987 | 981 | 982 | -0.41% | 1,700 | 18億3977万 | -0.91% | 12.51 | 1.06 |
| 11/06 | 980 | 989 | 980 | 986 | +0.1% | 700 | 18億4727万 | -0.5% | 12.56 | 1.07 |
| 11/05 | 980 | 991 | 976 | 985 | +0.1% | 1,300 | 18億4539万 | -0.61% | 12.55 | 1.07 |
| 11/04 | 981 | 999 | 981 | 984 | -0.91% | 1,200 | 18億4352万 | -0.71% | 12.54 | 1.06 |
| 11/02 | 988 | 993 | 983 | 993 | -0.5% | 1,100 | 18億6038万 | +0.3% | 12.65 | 1.07 |
| 10/29 | 1,003 | 1,003 | 993 | 998 | -0.99% | 800 | 18億6975万 | +0.81% | 12.71 | 1.08 |
| 10/28 | 995 | 1,008 | 995 | 1,008 | +0.3% | 200 | 18億8848万 | +1.82% | 12.84 | 1.09 |
| 10/27 | 994 | 1,010 | 994 | 1,005 | +0.2% | 3,000 | 18億8286万 | +1.62% | 12.8 | 1.09 |
| 10/26 | 994 | 1,004 | 991 | 1,003 | +0.91% | 1,100 | 18億7912万 | +1.42% | 12.78 | 1.09 |
| 10/23 | 1,003 | 1,003 | 982 | 994 | -0.3% | 900 | 18億6225万 | +0.51% | 12.66 | 1.08 |
