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 | 791 | 803 | 783 | 783 | -1.01% | 87,300 | 345億3689万 | -1.14% | 6.88 | 0.7 |
| 03/30 | 807 | 810 | 790 | 791 | -1.86% | 156,400 | 348億8976万 | +0.13% | 6.95 | 0.71 |
| 03/29 | 803 | 811 | 780 | 806 | -2.89% | 180,900 | 355億5139万 | +2.28% | 7.09 | 0.72 |
| 03/28 | 822 | 830 | 816 | 830 | +1.59% | 216,200 | 366億999万 | +5.6% | 7.3 | 0.75 |
| 03/25 | 812 | 819 | 806 | 817 | +1.11% | 138,500 | 360億3658万 | +4.34% | 7.18 | 0.73 |
| 03/24 | 815 | 815 | 801 | 808 | -1.22% | 133,900 | 356億3960万 | +3.19% | 7.1 | 0.73 |
| 03/23 | 823 | 827 | 816 | 818 | -0.49% | 139,000 | 360億8069万 | +4.74% | 7.19 | 0.73 |
| 03/22 | 828 | 845 | 812 | 822 | +0.49% | 172,600 | 362億5712万 | +5.52% | 7.23 | 0.74 |
| 03/18 | 807 | 830 | 800 | 818 | +0.86% | 207,700 | 360億8069万 | +5.41% | 7.19 | 0.73 |
| 03/17 | 816 | 825 | 802 | 811 | +0.37% | 130,300 | 357億7193万 | +5.19% | 7.13 | 0.73 |
| 03/16 | 815 | 817 | 801 | 808 | -0.12% | 109,100 | 356億3960万 | +5.35% | 7.1 | 0.73 |
| 03/15 | 820 | 823 | 805 | 809 | -0.86% | 75,400 | 356億8371万 | +5.61% | 7.11 | 0.73 |
| 03/14 | 811 | 824 | 803 | 816 | +4.48% | 125,600 | 359億9247万 | +6.53% | 7.17 | 0.73 |
| 03/11 | 776 | 794 | 765 | 781 | -1.26% | 159,100 | 344億4868万 | +2.09% | 6.87 | 0.7 |
| 03/10 | 787 | 804 | 785 | 791 | +2.46% | 104,200 | 348億8976万 | +3.13% | 6.95 | 0.71 |
| 03/09 | 781 | 784 | 763 | 772 | -2.28% | 89,900 | 340億5170万 | +0.39% | 6.79 | 0.69 |
| 03/08 | 813 | 823 | 785 | 790 | -2.71% | 166,300 | 348億4565万 | +2.2% | 6.94 | 0.71 |
| 03/07 | 812 | 822 | 804 | 812 | +1.37% | 125,900 | 358億1604万 | +4.37% | 7.14 | 0.73 |
| 03/04 | 776 | 806 | 773 | 801 | +3.22% | 235,500 | 353億3085万 | +2.82% | 7.04 | 0.72 |
| 03/03 | 774 | 789 | 766 | 776 | +0.13% | 149,500 | 342億2814万 | -0.64% | 6.82 | 0.7 |
| 03/02 | 775 | 782 | 765 | 775 | +4.03% | 167,700 | 341億8403万 | -1.15% | 6.81 | 0.7 |
| 03/01 | 743 | 755 | 736 | 745 | +1.22% | 131,000 | 328億6077万 | -5.34% | 6.55 | 0.67 |
| 02/29 | 755 | 767 | 736 | 736 | -2.26% | 166,100 | 324億6380万 | -7.07% | 6.47 | 0.66 |
| 02/26 | 745 | 760 | 743 | 753 | +2.87% | 141,200 | 332億1364万 | -5.52% | 6.62 | 0.68 |
| 02/25 | 729 | 743 | 726 | 732 | +0.83% | 205,400 | 322億8736万 | -8.39% | 6.44 | 0.66 |
| 02/24 | 743 | 748 | 724 | 726 | -2.68% | 173,000 | 320億2271万 | -9.59% | 6.38 | 0.65 |
| 02/23 | 759 | 775 | 745 | 746 | -0.53% | 149,600 | 329億488万 | -7.79% | 6.56 | 0.67 |
| 02/22 | 765 | 766 | 742 | 750 | -2.85% | 123,200 | 330億8132万 | -7.98% | 6.59 | 0.67 |
| 02/19 | 784 | 787 | 761 | 772 | -3.98% | 113,900 | 340億5170万 | -5.85% | 6.79 | 0.69 |
| 02/18 | 785 | 816 | 772 | 804 | +5.51% | 130,700 | 354億6317万 | -2.66% | 7.07 | 0.72 |
| 02/17 | 768 | 787 | 746 | 762 | -1.04% | 99,700 | 336億1062万 | -8.3% | 6.7 | 0.68 |
| 02/16 | 751 | 789 | 743 | 770 | +3.36% | 133,200 | 339億6348万 | -8% | 6.77 | 0.69 |
| 02/15 | 729 | 755 | 720 | 745 | +8.92% | 158,400 | 328億6077万 | -11.83% | 6.55 | 0.67 |
| 02/12 | 685 | 708 | 682 | 684 | -6.3% | 188,000 | 301億7016万 | -19.81% | 6.01 | 0.61 |
| 02/10 | 763 | 770 | 714 | 730 | -5.32% | 255,900 | 321億9915万 | -15.7% | 6.42 | 0.66 |
| 02/09 | 792 | 793 | 765 | 771 | -5.63% | 162,200 | 340億759万 | -12.09% | 6.78 | 0.69 |
| 02/08 | 785 | 829 | 777 | 817 | +2.64% | 165,100 | 360億3658万 | -7.79% | 7.18 | 0.73 |
| 02/05 | 812 | 812 | 784 | 796 | -3.4% | 150,500 | 351億1030万 | -10.96% | 7 | 0.71 |
| 02/04 | 825 | 840 | 814 | 824 | -1.2% | 72,200 | 363億4534万 | -8.75% | 7.24 | 0.74 |
| 02/03 | 861 | 861 | 825 | 834 | -5.87% | 149,100 | 367億8642万 | -8.35% | 7.33 | 0.75 |
| 02/02 | 902 | 902 | 882 | 886 | -1.56% | 75,500 | 390億8006万 | -3.28% | 7.79 | 0.8 |
| 02/01 | 881 | 905 | 874 | 900 | +6.51% | 171,500 | 396億9758万 | -2.28% | 7.91 | 0.81 |
| 01/29 | 845 | 854 | 817 | 845 | +0.48% | 202,300 | 372億7162万 | -8.75% | 7.43 | 0.76 |
| 01/28 | 856 | 858 | 840 | 841 | -2.1% | 118,400 | 370億9518万 | -9.76% | 7.39 | 0.75 |
| 01/27 | 855 | 866 | 845 | 859 | +2.26% | 61,200 | 378億8913万 | -8.62% | 7.55 | 0.77 |
| 01/26 | 861 | 861 | 838 | 840 | -3.89% | 73,400 | 370億5107万 | -11.39% | 7.38 | 0.75 |
| 01/25 | 874 | 880 | 856 | 874 | +2.46% | 90,100 | 385億5076万 | -8.58% | 7.68 | 0.78 |
| 01/22 | 850 | 855 | 825 | 853 | +5.96% | 136,700 | 376億2448万 | -11.42% | 7.5 | 0.77 |
| 01/21 | 830 | 859 | 804 | 805 | -4.17% | 142,800 | 355億728万 | -17.35% | 7.08 | 0.72 |
| 01/20 | 885 | 887 | 840 | 840 | -5.08% | 132,800 | 370億5107万 | -14.81% | 7.38 | 0.75 |
| 01/19 | 871 | 892 | 871 | 885 | +1.03% | 63,000 | 390億3595万 | -11.23% | 7.78 | 0.79 |
| 01/18 | 861 | 883 | 857 | 876 | -1.9% | 94,800 | 386億3898万 | -13.01% | 7.7 | 0.79 |
| 01/15 | 937 | 937 | 884 | 893 | -1.65% | 121,900 | 393億8882万 | -12.37% | 7.85 | 0.8 |
| 01/14 | 916 | 916 | 891 | 908 | -4.02% | 109,700 | 400億5045万 | -11.93% | 7.98 | 0.82 |
| 01/13 | 918 | 950 | 915 | 946 | +4.42% | 73,100 | 417億2657万 | -9.21% | 8.32 | 0.85 |
| 01/12 | 952 | 956 | 901 | 906 | -5.63% | 157,700 | 399億6223万 | -13.88% | 7.96 | 0.81 |
| 01/08 | 952 | 978 | 952 | 960 | -0.41% | 80,200 | 423億4409万 | -9.86% | 8.44 | 0.86 |
| 01/07 | 988 | 994 | 959 | 964 | -3.6% | 137,700 | 425億2052万 | -10.33% | 8.47 | 0.87 |
| 01/06 | 1,018 | 1,033 | 994 | 1,000 | -0.4% | 86,400 | 441億842万 | -7.75% | 8.79 | 0.9 |
| 01/05 | 992 | 1,024 | 975 | 1,004 | +0.8% | 185,400 | 442億8486万 | -7.97% | 8.83 | 0.9 |
| 01/04 | 1,010 | 1,027 | 988 | 996 | -2.64% | 70,700 | 439億3199万 | -9.29% | 8.76 | 0.89 |
| 2015 |
| 12/30 | 1,036 | 1,040 | 1,019 | 1,023 | +0.49% | 51,400 | 451億2292万 | -7.42% | 8.99 | 0.92 |
| 12/29 | 1,005 | 1,019 | 993 | 1,018 | +1.29% | 56,700 | 449億237万 | -8.37% | 8.95 | 0.91 |
| 12/28 | 990 | 1,018 | 990 | 1,005 | +2.34% | 58,700 | 443億2897万 | -10.03% | 8.84 | 0.9 |
| 12/25 | 1,008 | 1,012 | 975 | 982 | -2.58% | 140,300 | 433億1447万 | -12.56% | 8.63 | 0.88 |
| 12/24 | 1,023 | 1,034 | 1,005 | 1,008 | -0.59% | 72,000 | 444億6129万 | -10.8% | 8.86 | 0.9 |
| 12/22 | 1,000 | 1,026 | 1,000 | 1,014 | +1% | 77,800 | 447億2594万 | -10.74% | 8.91 | 0.91 |
| 12/21 | 1,008 | 1,016 | 996 | 1,004 | -2.24% | 176,400 | 442億8486万 | -11.93% | 8.83 | 0.9 |
| 12/18 | 1,072 | 1,080 | 1,026 | 1,027 | -4.38% | 164,000 | 452億9935万 | -10.31% | 9.03 | 0.92 |
| 12/17 | 1,076 | 1,100 | 1,072 | 1,074 | +2.58% | 150,200 | 473億7245万 | -6.61% | 9.44 | 0.96 |
| 12/16 | 1,070 | 1,070 | 1,035 | 1,047 | +0.48% | 171,400 | 461億8152万 | -9.11% | 9.2 | 0.94 |
| 12/15 | 1,102 | 1,122 | 1,042 | 1,042 | -6.38% | 171,800 | 459億6098万 | -9.78% | 9.16 | 0.94 |
| 12/14 | 1,075 | 1,116 | 1,075 | 1,113 | +0.27% | 90,900 | 490億9268万 | -3.89% | 9.78 | 1 |
| 12/11 | 1,067 | 1,125 | 1,067 | 1,110 | -0.8% | 180,300 | 489億6035万 | -4.23% | 9.76 | 1 |
| 12/10 | 1,111 | 1,132 | 1,107 | 1,119 | -1.76% | 90,900 | 493億5733万 | -3.62% | 9.84 | 1 |
| 12/09 | 1,149 | 1,160 | 1,135 | 1,139 | -2.32% | 74,900 | 502億3949万 | -1.98% | 10.01 | 1.02 |
| 12/08 | 1,209 | 1,209 | 1,166 | 1,166 | -3.16% | 77,200 | 514億3042万 | +0.43% | 10.25 | 1.05 |
| 12/07 | 1,183 | 1,210 | 1,183 | 1,204 | +1.95% | 65,000 | 531億654万 | +3.88% | 10.58 | 1.08 |
| 12/04 | 1,175 | 1,190 | 1,170 | 1,181 | -1.99% | 55,200 | 520億9205万 | +2.16% | 10.38 | 1.06 |
| 12/03 | 1,215 | 1,215 | 1,196 | 1,205 | -0.5% | 47,600 | 531億5065万 | +4.51% | 10.59 | 1.08 |
| 12/02 | 1,222 | 1,223 | 1,201 | 1,211 | -0.82% | 71,800 | 534億1530万 | +5.4% | 10.65 | 1.09 |
| 12/01 | 1,189 | 1,222 | 1,187 | 1,221 | +2.86% | 217,500 | 538億5639万 | +6.54% | 10.73 | 1.1 |
| 11/30 | 1,170 | 1,187 | 1,164 | 1,187 | +1.71% | 126,300 | 523億5670万 | +3.94% | 10.44 | 1.07 |
| 11/27 | 1,179 | 1,181 | 1,166 | 1,167 | -0.93% | 62,800 | 514億7453万 | +2.46% | 10.26 | 1.05 |
| 11/26 | 1,179 | 1,181 | 1,167 | 1,178 | -0.08% | 61,100 | 519億5972万 | +3.7% | 10.36 | 1.06 |
| 11/25 | 1,184 | 1,184 | 1,166 | 1,179 | -0.08% | 63,900 | 520億383万 | +4.24% | 10.36 | 1.06 |
| 11/24 | 1,164 | 1,180 | 1,161 | 1,180 | +1.55% | 71,900 | 520億4794万 | +4.7% | 10.37 | 1.06 |
| 11/20 | 1,151 | 1,165 | 1,143 | 1,162 | 0% | 79,600 | 512億5399万 | +3.47% | 10.22 | 1.04 |
| 11/19 | 1,164 | 1,169 | 1,148 | 1,162 | +1.4% | 85,100 | 512億5399万 | +3.75% | 10.22 | 1.04 |
| 11/18 | 1,159 | 1,179 | 1,144 | 1,146 | -1.12% | 111,000 | 505億4825万 | +2.6% | 10.07 | 1.03 |
| 11/17 | 1,139 | 1,168 | 1,129 | 1,159 | +3.57% | 155,400 | 511億2166万 | +3.95% | 10.19 | 1.04 |
| 11/16 | 1,114 | 1,127 | 1,109 | 1,119 | -0.71% | 71,000 | 493億5733万 | +0.45% | 9.84 | 1 |
| 11/13 | 1,133 | 1,133 | 1,111 | 1,127 | -1.57% | 77,500 | 497億1019万 | +1.26% | 9.91 | 1.01 |
| 11/12 | 1,137 | 1,149 | 1,115 | 1,145 | +0.62% | 104,700 | 505億415万 | +3.06% | 10.07 | 1.03 |
| 11/11 | 1,115 | 1,144 | 1,109 | 1,138 | +1.34% | 96,400 | 501億9539万 | +2.8% | 10 | 1.02 |
| 11/10 | 1,092 | 1,125 | 1,085 | 1,123 | +1.81% | 108,800 | 495億3376万 | +1.81% | 9.87 | 1.01 |
| 11/09 | 1,071 | 1,120 | 1,040 | 1,103 | -3.84% | 288,000 | 486億5159万 | +0.46% | 9.7 | 0.99 |
| 11/06 | 1,155 | 1,169 | 1,138 | 1,147 | -0.61% | 96,800 | 505億9236万 | +4.84% | 10.08 | 1.03 |
| 11/05 | 1,148 | 1,155 | 1,135 | 1,154 | +0.61% | 101,300 | 509億112万 | +6.16% | 10.14 | 1.04 |
| 11/04 | 1,132 | 1,156 | 1,132 | 1,147 | +3.24% | 116,200 | 505億9236万 | +6.3% | 10.08 | 1.03 |
