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 | 853 | 856 | 825 | 825 | -2.83% | 3,591,000 | 2147億6773万 | -11.39% | 63.31 | 1.07 |
| 03/30 | 853 | 859 | 841 | 849 | -1.85% | 2,749,000 | 2210億1552万 | -9% | 65.15 | 1.1 |
| 03/29 | 859 | 869 | 855 | 865 | -0.35% | 2,782,000 | 2251億8071万 | -7.29% | 66.38 | 1.12 |
| 03/28 | 861 | 869 | 850 | 868 | +0.23% | 3,903,000 | 2259億6169万 | -6.87% | 66.61 | 1.12 |
| 03/25 | 848 | 880 | 847 | 866 | -3.02% | 6,028,000 | 2254億4104万 | -6.98% | 66.45 | 1.12 |
| 03/24 | 894 | 899 | 870 | 893 | -1.22% | 5,230,000 | 2324億6980万 | -3.88% | 68.53 | 1.16 |
| 03/23 | 947 | 948 | 873 | 904 | -4.54% | 7,186,000 | 2353億3337万 | -2.27% | 69.37 | 1.17 |
| 03/22 | 968 | 971 | 934 | 947 | +2.27% | 2,326,000 | 2465億2732万 | +2.82% | 72.67 | 1.23 |
| 03/18 | 928 | 940 | 901 | 926 | -2.63% | 7,424,000 | 2410億6051万 | +1.2% | 71.06 | 1.2 |
| 03/17 | 960 | 977 | 945 | 951 | -0.11% | 2,831,000 | 2475億6862万 | +4.74% | 72.98 | 1.23 |
| 03/16 | 981 | 982 | 950 | 952 | -4.32% | 3,081,000 | 2478億2895万 | +5.66% | 73.05 | 1.23 |
| 03/15 | 1,008 | 1,010 | 985 | 995 | -1.78% | 2,125,000 | 2590億2290万 | +11.42% | 76.35 | 1.29 |
| 03/14 | 1,010 | 1,036 | 1,005 | 1,013 | +2.95% | 2,332,000 | 2637億874万 | +14.21% | 77.73 | 1.31 |
| 03/11 | 967 | 990 | 961 | 984 | -0.1% | 3,475,000 | 2561億5933万 | +11.82% | 75.51 | 1.27 |
| 03/10 | 984 | 993 | 976 | 985 | +1.23% | 2,362,000 | 2564億1966万 | +12.7% | 75.59 | 1.27 |
| 03/09 | 990 | 996 | 960 | 973 | -3.95% | 4,082,000 | 2532億9576万 | +12.23% | 74.66 | 1.26 |
| 03/08 | 1,020 | 1,031 | 996 | 1,013 | -0.1% | 4,406,000 | 2637億874万 | +17.52% | 77.73 | 1.31 |
| 03/07 | 991 | 1,023 | 991 | 1,014 | +3.26% | 4,309,000 | 2639億6907万 | +18.32% | 77.81 | 1.31 |
| 03/04 | 941 | 988 | 940 | 982 | +4.47% | 3,464,000 | 2556億3868万 | +15.39% | 75.35 | 1.27 |
| 03/03 | 939 | 950 | 931 | 940 | -0.42% | 2,145,000 | 2447億505万 | +11.24% | 72.13 | 1.22 |
| 03/02 | 941 | 947 | 930 | 944 | +2.72% | 3,088,000 | 2457億4635万 | +12.25% | 72.44 | 1.22 |
| 03/01 | 904 | 925 | 901 | 919 | +3.37% | 5,038,000 | 2392億3824万 | +10.06% | 70.52 | 1.19 |
| 02/29 | 922 | 932 | 889 | 889 | -0.89% | 4,275,000 | 2314億2850万 | +6.85% | 68.22 | 1.15 |
| 02/26 | 897 | 910 | 895 | 897 | +1.47% | 3,049,000 | 2335億1110万 | +8.2% | 68.83 | 1.16 |
| 02/25 | 879 | 892 | 871 | 884 | +2.08% | 2,804,000 | 2301億2688万 | +7.28% | 67.83 | 1.14 |
| 02/24 | 871 | 875 | 844 | 866 | +1.17% | 5,240,000 | 2254億4104万 | +5.61% | 66.45 | 1.12 |
| 02/23 | 862 | 880 | 853 | 856 | +1.06% | 3,777,000 | 2228億3779万 | +4.52% | 65.69 | 1.11 |
| 02/22 | 829 | 849 | 818 | 847 | +2.05% | 2,085,000 | 2204億9487万 | +3.55% | 65 | 1.1 |
| 02/19 | 815 | 832 | 801 | 830 | 0% | 2,379,000 | 2160億6935万 | +1.47% | 63.69 | 1.07 |
| 02/18 | 810 | 840 | 802 | 830 | +7.24% | 3,484,000 | 2160億6935万 | +1.34% | 63.69 | 1.07 |
| 02/17 | 795 | 805 | 766 | 774 | -4.44% | 2,782,000 | 2014億9118万 | -5.61% | 59.39 | 1 |
| 02/16 | 778 | 823 | 772 | 810 | +0.25% | 3,462,000 | 2108億6286万 | -1.58% | 62.16 | 1.05 |
| 02/15 | 780 | 816 | 772 | 808 | +9.04% | 3,048,000 | 2103億4221万 | -2.06% | 62 | 1.05 |
| 02/12 | 746 | 755 | 722 | 741 | -4.14% | 3,853,000 | 1929億47万 | -10.51% | 56.86 | 0.96 |
| 02/10 | 769 | 775 | 753 | 773 | +1.58% | 4,007,000 | 2012億3086万 | -7.31% | 59.32 | 1 |
| 02/09 | 810 | 819 | 739 | 761 | -10.47% | 4,692,000 | 1981億696万 | -9.19% | 58.4 | 0.98 |
| 02/08 | 815 | 855 | 815 | 850 | +2.41% | 1,852,000 | 2212億7584万 | +0.71% | 65.23 | 1.1 |
| 02/05 | 816 | 835 | 816 | 830 | +0.36% | 1,499,000 | 2160億6935万 | -2.01% | 63.69 | 1.07 |
| 02/04 | 820 | 839 | 813 | 827 | -0.12% | 2,237,000 | 2152億8838万 | -2.82% | 63.46 | 1.07 |
| 02/03 | 843 | 843 | 817 | 828 | -2.47% | 3,341,000 | 2155億4871万 | -3.16% | 63.54 | 1.07 |
| 02/02 | 868 | 871 | 839 | 849 | -3.52% | 1,837,000 | 2210億1552万 | -1.16% | 65.15 | 1.1 |
| 02/01 | 880 | 880 | 870 | 880 | +0.92% | 1,877,000 | 2290億8558万 | +2.21% | 67.53 | 1.14 |
| 01/29 | 839 | 875 | 830 | 872 | +5.95% | 2,800,000 | 2270億298万 | +1.04% | 66.91 | 1.13 |
| 01/28 | 839 | 839 | 821 | 823 | -1.44% | 1,217,000 | 2142億4708万 | -4.86% | 63.15 | 1.06 |
| 01/27 | 827 | 839 | 821 | 835 | +4.38% | 1,524,000 | 2173億7098万 | -3.91% | 64.07 | 1.08 |
| 01/26 | 817 | 823 | 795 | 800 | -4.99% | 2,541,000 | 2082億5962万 | -8.47% | 61.39 | 1.04 |
| 01/25 | 842 | 860 | 833 | 842 | +2.18% | 4,424,000 | 2191億9325万 | -4.32% | 64.61 | 1.09 |
| 01/22 | 780 | 827 | 776 | 824 | +8.14% | 3,971,000 | 2145億741万 | -6.68% | 63.23 | 1.07 |
| 01/21 | 795 | 801 | 760 | 762 | -4.03% | 3,689,000 | 1983億6729万 | -14.09% | 58.47 | 0.99 |
| 01/20 | 838 | 838 | 791 | 794 | -5.36% | 3,331,000 | 2066億9767万 | -11.28% | 60.93 | 1.03 |
| 01/19 | 821 | 844 | 815 | 839 | +1.21% | 1,611,000 | 2184億1227万 | -6.88% | 64.38 | 1.09 |
| 01/18 | 820 | 836 | 805 | 829 | -1.31% | 2,042,000 | 2158億903万 | -8.5% | 63.61 | 1.07 |
| 01/15 | 863 | 877 | 837 | 840 | -0.94% | 2,002,000 | 2186億7260万 | -7.89% | 64.46 | 1.09 |
| 01/14 | 844 | 851 | 832 | 848 | -2.42% | 1,641,000 | 2207億5520万 | -7.83% | 65.07 | 1.1 |
| 01/13 | 841 | 871 | 841 | 869 | +3.82% | 1,509,000 | 2262億2201万 | -6.26% | 66.68 | 1.12 |
| 01/12 | 859 | 861 | 834 | 837 | -3.79% | 1,762,000 | 2178億9163万 | -10.39% | 64.23 | 1.08 |
| 01/08 | 853 | 893 | 852 | 870 | +0.23% | 3,628,000 | 2264億8234万 | -7.64% | 66.76 | 1.13 |
| 01/07 | 885 | 898 | 866 | 868 | -2.25% | 2,288,000 | 2259億6169万 | -8.54% | 66.61 | 1.12 |
| 01/06 | 898 | 903 | 883 | 888 | -1% | 1,761,000 | 2311億6818万 | -7.11% | 68.14 | 1.15 |
| 01/05 | 901 | 910 | 892 | 897 | -1.21% | 2,172,000 | 2335億1110万 | -6.85% | 68.83 | 1.16 |
| 01/04 | 919 | 934 | 905 | 908 | -1.63% | 1,462,000 | 2363億7467万 | -6.2% | 69.68 | 1.17 |
| 2015 |
| 12/30 | 940 | 945 | 921 | 923 | -1.18% | 1,388,000 | 2402億7954万 | -5.04% | 70.83 | 1.19 |
| 12/29 | 930 | 938 | 919 | 934 | +0.97% | 1,026,000 | 2431億4311万 | -4.3% | 71.67 | 1.21 |
| 12/28 | 914 | 935 | 914 | 925 | +1.98% | 1,047,000 | 2408億18万 | -5.52% | 70.98 | 1.2 |
| 12/25 | 921 | 930 | 902 | 907 | -1.73% | 1,223,000 | 2361億1434万 | -7.64% | 69.6 | 1.17 |
| 12/24 | 926 | 944 | 920 | 923 | +0.44% | 1,617,000 | 2402億7954万 | -6.29% | 70.83 | 1.19 |
| 12/22 | 913 | 926 | 913 | 919 | -0.11% | 1,317,000 | 2392億3824万 | -6.89% | 70.52 | 1.19 |
| 12/21 | 920 | 927 | 915 | 920 | -0.11% | 1,682,000 | 2394億9856万 | -6.98% | 70.6 | 1.19 |
| 12/18 | 958 | 962 | 916 | 921 | -3.76% | 5,307,000 | 2397億5889万 | -6.97% | 70.67 | 1.19 |
| 12/17 | 960 | 971 | 955 | 957 | +0.42% | 2,924,000 | 2491億3057万 | -3.53% | 73.44 | 1.24 |
| 12/16 | 945 | 955 | 932 | 953 | +3.25% | 2,757,000 | 2480億8927万 | -3.93% | 73.13 | 1.23 |
| 12/15 | 940 | 950 | 920 | 923 | -0.32% | 2,500,000 | 2402億7954万 | -6.77% | 70.83 | 1.19 |
| 12/14 | 924 | 928 | 912 | 926 | -2.63% | 2,129,000 | 2410億6051万 | -6.46% | 71.06 | 1.2 |
| 12/11 | 934 | 958 | 934 | 951 | +0.21% | 3,197,000 | 2475億6862万 | -3.94% | 72.98 | 1.23 |
| 12/10 | 949 | 959 | 945 | 949 | -1.45% | 1,858,000 | 2470億4797万 | -3.95% | 72.82 | 1.23 |
| 12/09 | 987 | 992 | 961 | 963 | -3.02% | 4,627,000 | 2506億9252万 | -2.33% | 73.9 | 1.25 |
| 12/08 | 1,013 | 1,013 | 988 | 993 | -2.84% | 2,368,000 | 2585億225万 | +0.91% | 76.2 | 1.28 |
| 12/07 | 1,036 | 1,036 | 1,019 | 1,022 | -0.58% | 1,397,000 | 2660億5166万 | +4.18% | 78.42 | 1.32 |
| 12/04 | 1,038 | 1,046 | 1,025 | 1,028 | -1.91% | 1,998,000 | 2676億1361万 | +5.22% | 78.88 | 1.33 |
| 12/03 | 1,035 | 1,051 | 1,027 | 1,048 | +0.67% | 1,861,000 | 2728億2010万 | +7.71% | 80.42 | 1.36 |
| 12/02 | 1,048 | 1,048 | 1,022 | 1,041 | -0.67% | 2,685,000 | 2709億9783万 | +7.54% | 79.88 | 1.35 |
| 12/01 | 1,050 | 1,059 | 1,045 | 1,048 | +0.29% | 2,624,000 | 2728億2010万 | +8.6% | 80.42 | 1.36 |
| 11/30 | 1,042 | 1,057 | 1,038 | 1,045 | +0.58% | 2,803,000 | 2720億3913万 | +8.74% | 80.19 | 1.35 |
| 11/27 | 1,032 | 1,042 | 1,029 | 1,039 | +1.46% | 2,763,000 | 2704億7718万 | +8.68% | 79.73 | 1.34 |
| 11/26 | 1,025 | 1,033 | 1,017 | 1,024 | +0.29% | 2,447,000 | 2665億7231万 | +7.56% | 78.58 | 1.32 |
| 11/25 | 1,020 | 1,029 | 1,013 | 1,021 | 0% | 2,338,000 | 2657億9134万 | +7.81% | 78.35 | 1.32 |
| 11/24 | 1,019 | 1,029 | 1,008 | 1,021 | +1.09% | 2,439,000 | 2657億9134万 | +8.27% | 78.35 | 1.32 |
| 11/20 | 1,000 | 1,011 | 993 | 1,010 | +1.3% | 2,006,000 | 2629億2777万 | +7.56% | 77.5 | 1.31 |
| 11/19 | 991 | 1,001 | 981 | 997 | +1.73% | 2,267,000 | 2595億4355万 | +6.63% | 76.51 | 1.29 |
| 11/18 | 995 | 1,003 | 976 | 980 | -0.61% | 1,956,000 | 2551億1803万 | +5.15% | 75.2 | 1.27 |
| 11/17 | 965 | 992 | 964 | 986 | +3.35% | 3,006,000 | 2566億7998万 | +6.14% | 75.66 | 1.28 |
| 11/16 | 952 | 956 | 937 | 954 | -0.73% | 1,606,000 | 2483億4960万 | +2.69% | 73.21 | 1.23 |
| 11/13 | 954 | 966 | 940 | 961 | -0.72% | 2,589,000 | 2501億7187万 | +3.56% | 73.74 | 1.24 |
| 11/12 | 949 | 969 | 932 | 968 | +2.76% | 4,080,000 | 2519億9414万 | +4.54% | 74.28 | 1.25 |
| 11/11 | 926 | 956 | 910 | 942 | +2.5% | 3,517,000 | 2452億2570万 | +2.28% | 72.29 | 1.22 |
| 11/10 | 909 | 919 | 901 | 919 | -0.11% | 1,358,000 | 2392億3824万 | +0.22% | 70.52 | 1.19 |
| 11/09 | 922 | 930 | 913 | 920 | +0.11% | 2,425,000 | 2394億9856万 | +0.77% | 70.6 | 1.19 |
| 11/06 | 908 | 922 | 907 | 919 | +1.77% | 1,096,000 | 2392億3824万 | +0.99% | 70.52 | 1.19 |
| 11/05 | 907 | 911 | 902 | 903 | -0.22% | 1,306,000 | 2350億7304万 | -0.33% | 69.29 | 1.17 |
| 11/04 | 909 | 926 | 902 | 905 | +1.23% | 1,664,000 | 2355億9369万 | +0.44% | 69.45 | 1.17 |
