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 | 829 | 854 | 829 | 841 | +2.06% | 98,800 | 227億4753万 | +0.84% | 8.84 | 0.88 |
| 03/30 | 851 | 858 | 820 | 824 | -3.85% | 161,800 | 222億8771万 | -0.6% | 8.67 | 0.87 |
| 03/29 | 852 | 865 | 849 | 857 | -0.58% | 58,400 | 231億8030万 | +3.88% | 9.01 | 0.9 |
| 03/28 | 861 | 864 | 845 | 862 | +0.35% | 145,100 | 233億1554万 | +4.99% | 9.07 | 0.91 |
| 03/25 | 864 | 865 | 849 | 859 | -0.58% | 76,600 | 232億3440万 | +5.27% | 9.03 | 0.9 |
| 03/24 | 872 | 875 | 853 | 864 | -1.59% | 104,700 | 233億6964万 | +6.54% | 9.09 | 0.91 |
| 03/23 | 890 | 893 | 869 | 878 | -1.35% | 65,700 | 237億4831万 | +8.93% | 9.23 | 0.92 |
| 03/22 | 894 | 907 | 877 | 890 | +0.79% | 91,300 | 240億7289万 | +11.39% | 9.36 | 0.93 |
| 03/18 | 891 | 913 | 873 | 883 | -0.9% | 98,000 | 238億8356万 | +11.49% | 9.29 | 0.93 |
| 03/17 | 886 | 920 | 883 | 891 | +2.3% | 258,300 | 240億9994万 | +13.36% | 9.37 | 0.94 |
| 03/16 | 881 | 892 | 869 | 871 | -2.46% | 92,700 | 235億5898万 | +11.38% | 9.16 | 0.91 |
| 03/15 | 889 | 907 | 880 | 893 | +1.13% | 249,800 | 241億5404万 | +14.34% | 9.39 | 0.94 |
| 03/14 | 862 | 887 | 862 | 883 | +4.13% | 157,100 | 238億8356万 | +13.06% | 9.29 | 0.93 |
| 03/11 | 834 | 855 | 832 | 848 | +0.71% | 144,200 | 229億3687万 | +8.58% | 8.92 | 0.89 |
| 03/10 | 836 | 849 | 832 | 842 | +2.31% | 123,500 | 227億7458万 | +7.4% | 8.86 | 0.88 |
| 03/09 | 837 | 839 | 805 | 823 | -2.02% | 175,100 | 222億6066万 | +4.44% | 8.66 | 0.86 |
| 03/08 | 841 | 853 | 819 | 840 | -0.24% | 181,700 | 227億2048万 | +5.93% | 8.83 | 0.88 |
| 03/07 | 839 | 859 | 838 | 842 | +1.2% | 175,700 | 227億7458万 | +5.38% | 8.86 | 0.88 |
| 03/04 | 805 | 835 | 802 | 832 | +3.87% | 139,100 | 225億410万 | +3.48% | 8.75 | 0.87 |
| 03/03 | 772 | 812 | 767 | 801 | +3.35% | 204,700 | 216億6560万 | -0.99% | 8.42 | 0.84 |
| 03/02 | 760 | 782 | 760 | 775 | +5.3% | 115,300 | 209億6235万 | -4.91% | 8.15 | 0.81 |
| 03/01 | 738 | 749 | 728 | 736 | -0.14% | 107,200 | 199億747万 | -10.35% | 7.74 | 0.77 |
| 02/29 | 747 | 765 | 733 | 737 | +0.68% | 145,100 | 199億3452万 | -11.2% | 7.75 | 0.77 |
| 02/26 | 739 | 747 | 727 | 732 | -0.41% | 83,200 | 197億9928万 | -12.54% | 7.7 | 0.77 |
| 02/25 | 727 | 737 | 722 | 735 | +1.66% | 82,800 | 198億8042万 | -12.91% | 7.73 | 0.77 |
| 02/24 | 725 | 733 | 700 | 723 | -1.5% | 203,700 | 195億5584万 | -15.14% | 7.6 | 0.76 |
| 02/23 | 750 | 764 | 727 | 734 | -1.21% | 108,100 | 198億5337万 | -14.75% | 7.72 | 0.77 |
| 02/22 | 735 | 753 | 730 | 743 | +0.81% | 190,900 | 200億9681万 | -14.5% | 7.81 | 0.78 |
| 02/19 | 733 | 746 | 719 | 737 | -0.81% | 175,500 | 199億3452万 | -16.15% | 7.75 | 0.77 |
| 02/18 | 735 | 756 | 735 | 743 | +2.06% | 180,900 | 200億9681万 | -16.42% | 7.81 | 0.78 |
| 02/17 | 708 | 760 | 708 | 728 | +0.97% | 183,500 | 196億9108万 | -19.11% | 7.66 | 0.76 |
| 02/16 | 718 | 746 | 704 | 721 | +2.56% | 268,000 | 195億175万 | -20.86% | 7.58 | 0.76 |
| 02/15 | 719 | 734 | 681 | 703 | -6.14% | 481,200 | 190億1488万 | -23.75% | 7.39 | 0.74 |
| 02/12 | 750 | 778 | 740 | 749 | -4.59% | 216,800 | 202億5910万 | -19.81% | 7.88 | 0.79 |
| 02/10 | 838 | 844 | 770 | 785 | -6.32% | 262,300 | 212億3283万 | -16.93% | 8.26 | 0.82 |
| 02/09 | 866 | 872 | 835 | 838 | -6.37% | 120,800 | 226億6639万 | -12.34% | 8.81 | 0.88 |
| 02/08 | 882 | 904 | 869 | 895 | 0% | 130,600 | 242億813万 | -7.16% | 9.41 | 0.94 |
| 02/05 | 902 | 913 | 887 | 895 | -1.86% | 93,300 | 242億813万 | -7.92% | 9.41 | 0.94 |
| 02/04 | 925 | 939 | 906 | 912 | -2.04% | 102,100 | 246億6795万 | -6.94% | 9.59 | 0.96 |
| 02/03 | 950 | 952 | 919 | 931 | -3.72% | 163,400 | 251億8187万 | -5.67% | 9.79 | 0.98 |
| 02/02 | 980 | 989 | 957 | 967 | -1.43% | 120,900 | 261億5560万 | -2.52% | 10.17 | 1.02 |
| 02/01 | 980 | 998 | 971 | 981 | +1.34% | 188,200 | 265億3428万 | -1.41% | 10.32 | 1.03 |
| 01/29 | 942 | 970 | 921 | 968 | +1.79% | 149,200 | 261億8265万 | -3.1% | 10.18 | 1.02 |
| 01/28 | 970 | 975 | 947 | 951 | -1.04% | 66,000 | 257億2283万 | -5.09% | 10 | 1 |
| 01/27 | 943 | 968 | 937 | 961 | +3.56% | 97,400 | 259億9332万 | -4.47% | 10.11 | 1.01 |
| 01/26 | 924 | 945 | 912 | 928 | -1.8% | 131,400 | 251億72万 | -8.12% | 9.76 | 0.97 |
| 01/25 | 959 | 959 | 926 | 945 | +1.72% | 110,800 | 255億6054万 | -6.8% | 9.94 | 0.99 |
| 01/22 | 930 | 959 | 915 | 929 | +2.31% | 216,500 | 251億2777万 | -8.65% | 9.77 | 0.98 |
| 01/21 | 903 | 934 | 902 | 908 | -1.09% | 282,600 | 245億5976万 | -11.15% | 9.55 | 0.95 |
| 01/20 | 940 | 943 | 914 | 918 | -2.75% | 137,900 | 248億3024万 | -10.53% | 9.65 | 0.96 |
| 01/19 | 945 | 965 | 920 | 944 | +0.64% | 121,100 | 255億3350万 | -8.26% | 9.93 | 0.99 |
| 01/18 | 947 | 955 | 920 | 938 | -5.44% | 224,300 | 253億7121万 | -9.11% | 9.87 | 0.98 |
| 01/15 | 1,015 | 1,022 | 984 | 992 | -0.6% | 193,900 | 268億3181万 | -4.25% | 10.43 | 1.04 |
| 01/14 | 981 | 999 | 965 | 998 | -2.16% | 114,100 | 269億9410万 | -3.85% | 10.5 | 1.05 |
| 01/13 | 1,010 | 1,034 | 1,000 | 1,020 | +3.45% | 86,700 | 275億8916万 | -1.92% | 10.73 | 1.07 |
| 01/12 | 1,015 | 1,023 | 985 | 986 | -2.67% | 190,700 | 266億6952万 | -5.28% | 10.37 | 1.04 |
| 01/08 | 990 | 1,024 | 990 | 1,013 | +1.1% | 112,800 | 273億9982万 | -2.88% | 10.65 | 1.06 |
| 01/07 | 1,019 | 1,029 | 1,001 | 1,002 | -1.76% | 92,500 | 271億229万 | -4.02% | 10.54 | 1.05 |
| 01/06 | 1,052 | 1,054 | 1,007 | 1,020 | -3.04% | 76,600 | 275億8916万 | -2.49% | 10.73 | 1.07 |
| 01/05 | 1,049 | 1,059 | 1,036 | 1,052 | +0.57% | 48,400 | 284億5470万 | +0.57% | 11.06 | 1.1 |
| 01/04 | 1,071 | 1,084 | 1,046 | 1,046 | -3.95% | 59,200 | 282億9241万 | +0.19% | 11 | 1.1 |
| 2015 |
| 12/30 | 1,100 | 1,102 | 1,080 | 1,089 | -1% | 51,400 | 294億5548万 | +4.41% | 11.45 | 1.14 |
| 12/29 | 1,094 | 1,100 | 1,060 | 1,100 | +0.82% | 71,100 | 297億5302万 | +5.77% | 11.57 | 1.15 |
| 12/28 | 1,050 | 1,096 | 1,050 | 1,091 | +4% | 99,400 | 295億958万 | +5.31% | 11.47 | 1.15 |
| 12/25 | 1,070 | 1,072 | 1,032 | 1,049 | -0.47% | 127,700 | 283億7356万 | +1.35% | 11.03 | 1.1 |
| 12/24 | 1,065 | 1,081 | 1,053 | 1,054 | -1.13% | 108,800 | 285億880万 | +1.74% | 11.09 | 1.11 |
| 12/22 | 1,046 | 1,082 | 1,046 | 1,066 | +1.91% | 173,900 | 288億3338万 | +3% | 11.21 | 1.12 |
| 12/21 | 1,045 | 1,052 | 1,026 | 1,046 | -0.19% | 106,200 | 282億9241万 | +1.06% | 11 | 1.1 |
| 12/18 | 1,068 | 1,082 | 1,043 | 1,048 | -1.87% | 166,700 | 283億4651万 | +1.16% | 11.02 | 1.1 |
| 12/17 | 1,054 | 1,110 | 1,050 | 1,068 | +3.99% | 216,800 | 288億8747万 | +3.29% | 11.23 | 1.12 |
| 12/16 | 1,028 | 1,034 | 1,019 | 1,027 | +0.1% | 101,500 | 277億7850万 | -0.29% | 10.8 | 1.08 |
| 12/15 | 1,047 | 1,047 | 1,020 | 1,026 | -1.25% | 131,900 | 277億5145万 | -0.19% | 10.79 | 1.08 |
| 12/14 | 1,004 | 1,043 | 995 | 1,039 | +1.27% | 230,400 | 281億307万 | +1.17% | 10.93 | 1.09 |
| 12/11 | 1,010 | 1,028 | 1,005 | 1,026 | +3.12% | 154,400 | 277億5145万 | +0.1% | 10.79 | 1.08 |
| 12/10 | 999 | 1,002 | 986 | 995 | -2.26% | 111,700 | 269億1295万 | -2.83% | 10.46 | 1.04 |
| 12/09 | 1,020 | 1,021 | 1,009 | 1,018 | -0.97% | 76,600 | 275億3506万 | -0.49% | 10.71 | 1.07 |
| 12/08 | 1,051 | 1,051 | 1,026 | 1,028 | -2.19% | 78,200 | 278億554万 | +0.69% | 10.81 | 1.08 |
| 12/07 | 1,048 | 1,065 | 1,048 | 1,051 | +2.04% | 150,000 | 284億2765万 | +3.24% | 11.05 | 1.1 |
| 12/04 | 1,034 | 1,042 | 1,030 | 1,030 | -2.83% | 71,800 | 278億5964万 | +1.48% | 10.83 | 1.08 |
| 12/03 | 1,035 | 1,065 | 1,035 | 1,060 | +2.91% | 157,200 | 286億7109万 | +4.85% | 11.15 | 1.11 |
| 12/02 | 1,035 | 1,039 | 1,022 | 1,030 | -1.15% | 98,000 | 278億5964万 | +2.39% | 10.83 | 1.08 |
| 12/01 | 1,049 | 1,056 | 1,035 | 1,042 | -1.33% | 75,600 | 281億8422万 | +3.89% | 10.96 | 1.09 |
| 11/30 | 1,022 | 1,057 | 1,021 | 1,056 | +3.53% | 280,900 | 285億6289万 | +5.71% | 11.11 | 1.11 |
| 11/27 | 1,002 | 1,025 | 1,001 | 1,020 | +1.49% | 102,000 | 275億8916万 | +2.62% | 10.73 | 1.07 |
| 11/26 | 1,003 | 1,014 | 1,000 | 1,005 | -0.3% | 93,100 | 271億8344万 | +1.41% | 10.57 | 1.06 |
| 11/25 | 1,011 | 1,019 | 1,002 | 1,008 | -0.49% | 191,300 | 272億6458万 | +2.13% | 10.6 | 1.06 |
| 11/24 | 1,011 | 1,019 | 1,006 | 1,013 | +0.2% | 144,200 | 273億9982万 | +3.05% | 10.65 | 1.06 |
| 11/20 | 1,036 | 1,036 | 991 | 1,011 | -4.26% | 511,300 | 273億4573万 | +3.16% | 10.63 | 1.06 |
| 11/19 | 1,078 | 1,080 | 1,052 | 1,056 | -1.12% | 128,200 | 285億6289万 | +8.09% | 11.11 | 1.11 |
| 11/18 | 1,055 | 1,087 | 1,052 | 1,068 | +2.1% | 159,900 | 288億8747万 | +9.88% | 11.23 | 1.12 |
| 11/17 | 1,051 | 1,069 | 1,035 | 1,046 | -0.38% | 197,200 | 282億9241万 | +8.17% | 11 | 1.1 |
| 11/16 | 1,063 | 1,065 | 1,046 | 1,050 | -2.42% | 152,500 | 284億61万 | +9.03% | 11.04 | 1.1 |
| 11/13 | 1,022 | 1,084 | 1,022 | 1,076 | +6.64% | 289,500 | 291億386万 | +12.32% | 11.32 | 1.13 |
| 11/12 | 970 | 1,010 | 970 | 1,009 | +4.24% | 158,400 | 272億9163万 | +6.1% | 10.61 | 1.06 |
| 11/11 | 970 | 978 | 953 | 968 | -1.02% | 143,800 | 261億8265万 | +2.33% | 10.18 | 1.02 |
| 11/10 | 990 | 998 | 972 | 978 | -2.49% | 148,000 | 264億5313万 | +3.82% | 10.29 | 1.03 |
| 11/09 | 990 | 1,008 | 987 | 1,003 | +1.42% | 110,200 | 271億2934万 | +7.04% | 10.55 | 1.05 |
| 11/06 | 989 | 996 | 981 | 989 | +0.2% | 70,300 | 267億5066万 | +6.23% | 10.4 | 1.04 |
| 11/05 | 983 | 988 | 977 | 987 | +1.54% | 89,600 | 266億9657万 | +6.47% | 10.38 | 1.04 |
| 11/04 | 974 | 988 | 968 | 972 | +1.36% | 64,400 | 262億9085万 | +5.54% | 10.22 | 1.02 |
