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 | 848 | 865 | 841 | 857 | +0.82% | 107,400 | 396億8843万 | -0.58% | 10.16 | 1.08 |
| 03/30 | 859 | 862 | 847 | 850 | -1.05% | 80,100 | 393億6425万 | -1.28% | 10.08 | 1.07 |
| 03/29 | 846 | 863 | 846 | 859 | -1.49% | 80,000 | 397億8105万 | -0.23% | 10.19 | 1.08 |
| 03/28 | 874 | 883 | 850 | 872 | +0.81% | 165,200 | 403億8309万 | +1.16% | 10.34 | 1.1 |
| 03/25 | 869 | 875 | 863 | 865 | -0.46% | 104,000 | 400億5892万 | +0.35% | 10.26 | 1.09 |
| 03/24 | 868 | 878 | 865 | 869 | -0.8% | 44,300 | 402億4416万 | +0.58% | 10.31 | 1.1 |
| 03/23 | 886 | 888 | 871 | 876 | -0.9% | 46,400 | 405億6834万 | +1.39% | 10.39 | 1.1 |
| 03/22 | 889 | 892 | 871 | 884 | +1.03% | 86,100 | 409億3882万 | +2.43% | 10.49 | 1.11 |
| 03/18 | 874 | 885 | 862 | 875 | -0.11% | 92,500 | 405億2203万 | +1.39% | 10.38 | 1.1 |
| 03/17 | 881 | 890 | 870 | 876 | +0.69% | 91,600 | 405億6834万 | +1.74% | 10.39 | 1.1 |
| 03/16 | 890 | 897 | 870 | 870 | -2.14% | 79,500 | 402億9047万 | +1.16% | 10.32 | 1.1 |
| 03/15 | 885 | 895 | 882 | 889 | -0.34% | 79,100 | 411億7038万 | +3.25% | 10.54 | 1.12 |
| 03/14 | 893 | 904 | 886 | 892 | +0.56% | 84,900 | 413億931万 | +3.48% | 10.58 | 1.12 |
| 03/11 | 867 | 895 | 867 | 887 | +1.26% | 101,800 | 410億7776万 | +3.02% | 10.52 | 1.12 |
| 03/10 | 876 | 886 | 869 | 876 | +1.15% | 68,900 | 405億6834万 | +1.74% | 10.39 | 1.1 |
| 03/09 | 865 | 870 | 852 | 866 | -0.12% | 46,300 | 401億523万 | +0.46% | 10.27 | 1.09 |
| 03/08 | 866 | 887 | 855 | 867 | -0.34% | 65,300 | 401億5154万 | +0.35% | 10.28 | 1.09 |
| 03/07 | 883 | 885 | 869 | 870 | -1.14% | 61,000 | 402億9047万 | +0.35% | 10.32 | 1.1 |
| 03/04 | 832 | 881 | 824 | 880 | +5.77% | 126,500 | 407億5358万 | +1.15% | 10.44 | 1.11 |
| 03/03 | 817 | 838 | 812 | 832 | +2.09% | 86,500 | 385億3066万 | -4.48% | 9.87 | 1.05 |
| 03/02 | 835 | 835 | 813 | 815 | +0.37% | 95,300 | 377億4337万 | -6.75% | 9.67 | 1.03 |
| 03/01 | 825 | 832 | 809 | 812 | -1.58% | 124,500 | 376億444万 | -7.31% | 9.63 | 1.02 |
| 02/29 | 858 | 869 | 825 | 825 | -2.02% | 90,000 | 382億648万 | -6.25% | 9.79 | 1.04 |
| 02/26 | 852 | 858 | 837 | 842 | -1.06% | 86,600 | 389億9377万 | -4.64% | 9.99 | 1.06 |
| 02/25 | 828 | 870 | 828 | 851 | +2.9% | 88,300 | 394億1056万 | -3.62% | 10.09 | 1.07 |
| 02/24 | 838 | 850 | 825 | 827 | -2.59% | 96,200 | 382億9910万 | -6.45% | 9.81 | 1.04 |
| 02/23 | 881 | 894 | 849 | 849 | -3.52% | 66,000 | 393億1794万 | -4.28% | 10.07 | 1.07 |
| 02/22 | 883 | 898 | 872 | 880 | -0.34% | 65,900 | 407億5358万 | -1.12% | 10.44 | 1.11 |
| 02/19 | 887 | 910 | 869 | 883 | -1.45% | 67,700 | 408億9251万 | -0.9% | 10.47 | 1.11 |
| 02/18 | 898 | 924 | 894 | 896 | +3.23% | 73,400 | 414億9455万 | +0.34% | 10.63 | 1.13 |
| 02/17 | 875 | 896 | 855 | 868 | -0.8% | 59,400 | 401億9785万 | -3.02% | 10.3 | 1.09 |
| 02/16 | 866 | 906 | 859 | 875 | +0.69% | 73,000 | 405億2203万 | -2.34% | 10.38 | 1.1 |
| 02/15 | 846 | 874 | 844 | 869 | +6.5% | 61,100 | 402億4416万 | -3.34% | 10.31 | 1.1 |
| 02/12 | 830 | 852 | 816 | 816 | -4.78% | 89,000 | 377億8968万 | -9.53% | 9.68 | 1.03 |
| 02/10 | 893 | 893 | 846 | 857 | -3.92% | 87,200 | 396億8843万 | -5.62% | 10.16 | 1.08 |
| 02/09 | 884 | 898 | 877 | 892 | -4.09% | 85,300 | 413億931万 | -2.19% | 10.58 | 1.12 |
| 02/08 | 869 | 936 | 864 | 930 | +7.14% | 79,600 | 430億6912万 | +1.53% | 11.03 | 1.17 |
| 02/05 | 877 | 897 | 861 | 868 | -2.14% | 63,500 | 401億9785万 | -5.45% | 10.3 | 1.09 |
| 02/04 | 886 | 906 | 884 | 887 | -1.55% | 47,400 | 410億7776万 | -4% | 10.52 | 1.12 |
| 02/03 | 903 | 909 | 883 | 901 | -1.64% | 39,400 | 417億2611万 | -2.91% | 10.69 | 1.14 |
| 02/02 | 929 | 943 | 913 | 916 | -2.14% | 68,900 | 424億2077万 | -1.61% | 10.86 | 1.15 |
| 02/01 | 943 | 950 | 925 | 936 | -0.21% | 93,700 | 433億4699万 | +0.21% | 11.1 | 1.18 |
| 01/29 | 931 | 964 | 910 | 938 | +1.96% | 83,200 | 434億3961万 | +0.21% | 11.13 | 1.18 |
| 01/28 | 904 | 923 | 892 | 920 | +1.77% | 40,100 | 426億602万 | -1.81% | 10.91 | 1.16 |
| 01/27 | 882 | 906 | 882 | 904 | +4.27% | 30,700 | 418億6504万 | -3.83% | 10.72 | 1.14 |
| 01/26 | 903 | 907 | 865 | 867 | -3.99% | 60,100 | 401億5154万 | -8.16% | 10.28 | 1.09 |
| 01/25 | 915 | 916 | 886 | 903 | +0.22% | 29,800 | 418億1873万 | -4.85% | 10.71 | 1.14 |
| 01/22 | 870 | 902 | 869 | 901 | +7.26% | 37,300 | 417億2611万 | -5.26% | 10.69 | 1.14 |
| 01/21 | 860 | 880 | 840 | 840 | -4% | 49,300 | 389億114万 | -12.04% | 9.96 | 1.06 |
| 01/20 | 908 | 914 | 875 | 875 | -3.42% | 50,800 | 405億2203万 | -9.04% | 10.38 | 1.1 |
| 01/19 | 909 | 919 | 900 | 906 | -0.88% | 28,200 | 419億5766万 | -6.21% | 10.75 | 1.14 |
| 01/18 | 915 | 922 | 897 | 914 | -0.87% | 28,200 | 423億2815万 | -5.77% | 10.84 | 1.15 |
| 01/15 | 936 | 951 | 918 | 922 | -0.54% | 26,200 | 426億9864万 | -5.24% | 10.94 | 1.16 |
| 01/14 | 915 | 934 | 911 | 927 | -1.28% | 50,900 | 429億3019万 | -5.12% | 11 | 1.17 |
| 01/13 | 919 | 944 | 917 | 939 | +3.3% | 45,400 | 434億8592万 | -4.28% | 11.14 | 1.18 |
| 01/12 | 926 | 930 | 908 | 909 | -2.47% | 66,000 | 420億9660万 | -7.62% | 10.78 | 1.15 |
| 01/08 | 950 | 958 | 931 | 932 | -2.82% | 97,100 | 431億6175万 | -5.76% | 11.05 | 1.17 |
| 01/07 | 957 | 967 | 951 | 959 | -0.42% | 40,800 | 444億1214万 | -3.42% | 11.37 | 1.21 |
| 01/06 | 960 | 967 | 950 | 963 | +0.1% | 47,000 | 445億9738万 | -3.22% | 11.42 | 1.21 |
| 01/05 | 961 | 970 | 952 | 962 | -0.82% | 42,200 | 445億5107万 | -3.51% | 11.41 | 1.21 |
| 01/04 | 983 | 989 | 963 | 970 | -2.81% | 60,000 | 449億2156万 | -2.9% | 11.51 | 1.22 |
| 2015 |
| 12/30 | 1,007 | 1,010 | 989 | 998 | -0.8% | 18,000 | 462億1827万 | -0.2% | 11.84 | 1.26 |
| 12/29 | 990 | 1,007 | 985 | 1,006 | +0.7% | 30,700 | 465億8875万 | +0.6% | 11.93 | 1.27 |
| 12/28 | 990 | 1,001 | 981 | 999 | +2.46% | 24,400 | 462億6458万 | -0.2% | 11.85 | 1.26 |
| 12/25 | 985 | 990 | 972 | 975 | -0.81% | 17,000 | 451億5311万 | -2.6% | 11.56 | 1.23 |
| 12/24 | 999 | 999 | 975 | 983 | +0.51% | 27,600 | 455億2360万 | -1.99% | 11.66 | 1.24 |
| 12/22 | 985 | 986 | 977 | 978 | -0.2% | 19,600 | 452億9205万 | -2.69% | 11.6 | 1.23 |
| 12/21 | 982 | 987 | 968 | 980 | -0.2% | 55,600 | 453億8467万 | -2.58% | 11.62 | 1.24 |
| 12/18 | 1,009 | 1,009 | 982 | 982 | -3.06% | 77,000 | 454億7729万 | -2.58% | 11.65 | 1.24 |
| 12/17 | 982 | 1,016 | 968 | 1,013 | +3.37% | 136,700 | 469億1293万 | +0.5% | 12.02 | 1.28 |
| 12/16 | 981 | 984 | 966 | 980 | +0.93% | 74,000 | 453億8467万 | -2.68% | 11.62 | 1.24 |
| 12/15 | 1,002 | 1,003 | 970 | 971 | -3.09% | 56,900 | 449億6787万 | -3.57% | 11.52 | 1.22 |
| 12/14 | 981 | 1,007 | 981 | 1,002 | +0.6% | 51,300 | 464億351万 | -0.69% | 11.88 | 1.26 |
| 12/11 | 996 | 1,010 | 987 | 996 | +0.91% | 99,800 | 461億2564万 | -1.09% | 11.81 | 1.26 |
| 12/10 | 983 | 1,002 | 983 | 987 | -0.6% | 48,300 | 457億885万 | -1.99% | 11.71 | 1.24 |
| 12/09 | 1,000 | 1,006 | 986 | 993 | -1% | 68,500 | 459億8671万 | -1.29% | 11.78 | 1.25 |
| 12/08 | 1,035 | 1,035 | 1,002 | 1,003 | -2.05% | 38,000 | 464億4982万 | -0.2% | 11.9 | 1.26 |
| 12/07 | 1,020 | 1,030 | 1,018 | 1,024 | +0.89% | 62,700 | 474億2235万 | +1.99% | 12.15 | 1.29 |
| 12/04 | 1,006 | 1,020 | 1,006 | 1,015 | -1.36% | 48,400 | 470億555万 | +1.3% | 12.04 | 1.28 |
| 12/03 | 1,015 | 1,034 | 1,015 | 1,029 | +0.19% | 41,200 | 476億5390万 | +2.9% | 12.21 | 1.3 |
| 12/02 | 1,044 | 1,044 | 1,020 | 1,027 | -1.06% | 45,100 | 475億6128万 | +2.91% | 12.18 | 1.29 |
| 12/01 | 1,011 | 1,039 | 1,011 | 1,038 | +2.57% | 48,000 | 480億7070万 | +4.22% | 12.31 | 1.31 |
| 11/30 | 997 | 1,014 | 997 | 1,012 | +1.1% | 41,600 | 468億6662万 | +1.81% | 12 | 1.28 |
| 11/27 | 1,010 | 1,014 | 991 | 1,001 | -0.3% | 82,600 | 463億5720万 | +0.91% | 11.87 | 1.26 |
| 11/26 | 1,017 | 1,022 | 1,002 | 1,004 | -0.1% | 41,600 | 464億9613万 | +1.31% | 11.91 | 1.27 |
| 11/25 | 1,007 | 1,010 | 996 | 1,005 | -0.2% | 51,000 | 465億4244万 | +1.52% | 11.92 | 1.27 |
| 11/24 | 997 | 1,009 | 996 | 1,007 | -0.3% | 42,500 | 466億3506万 | +1.82% | 11.94 | 1.27 |
| 11/20 | 1,018 | 1,018 | 997 | 1,010 | -0.98% | 36,000 | 467億7400万 | +2.33% | 11.98 | 1.27 |
| 11/19 | 1,035 | 1,035 | 1,004 | 1,020 | -0.1% | 51,200 | 472億3710万 | +3.45% | 12.1 | 1.29 |
| 11/18 | 1,043 | 1,043 | 1,018 | 1,021 | -1.16% | 36,400 | 472億8342万 | +3.76% | 12.11 | 1.29 |
| 11/17 | 1,019 | 1,033 | 1,019 | 1,033 | +3.09% | 62,300 | 478億3915万 | +5.19% | 12.25 | 1.3 |
| 11/16 | 1,009 | 1,017 | 1,000 | 1,002 | -1.28% | 43,700 | 464億351万 | +2.24% | 11.88 | 1.26 |
| 11/13 | 997 | 1,017 | 994 | 1,015 | +1.5% | 56,800 | 470億555万 | +3.68% | 12.04 | 1.28 |
| 11/12 | 988 | 1,003 | 986 | 1,000 | +1.21% | 39,600 | 463億1089万 | +2.25% | 11.86 | 1.26 |
| 11/11 | 975 | 993 | 975 | 988 | +0.82% | 40,500 | 457億5516万 | +1.23% | 11.72 | 1.25 |
| 11/10 | 995 | 998 | 978 | 980 | -2.1% | 75,000 | 453億8467万 | +0.51% | 11.62 | 1.24 |
| 11/09 | 984 | 1,002 | 976 | 1,001 | +2.98% | 92,100 | 463億5720万 | +2.88% | 11.87 | 1.26 |
| 11/06 | 989 | 989 | 967 | 972 | -1.02% | 39,100 | 450億1418万 | 0% | 11.53 | 1.23 |
| 11/05 | 980 | 987 | 967 | 982 | +0.92% | 30,800 | 454億7729万 | +1.03% | 11.65 | 1.24 |
| 11/04 | 980 | 989 | 968 | 973 | +0.83% | 58,200 | 450億6049万 | +0.21% | 11.54 | 1.23 |
