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 | 918 | 925 | 907 | 908 | -0.55% | 36,200 | 269億3386万 | -7.16% | 68.44 | 0.84 |
| 03/30 | 915 | 926 | 912 | 913 | -0.33% | 59,200 | 270億8218万 | -6.84% | 68.81 | 0.84 |
| 03/29 | 921 | 937 | 916 | 916 | -2.03% | 72,300 | 271億7117万 | -6.72% | 69.04 | 0.84 |
| 03/28 | 933 | 937 | 921 | 935 | -0.11% | 58,900 | 277億3476万 | -5.08% | 70.47 | 0.86 |
| 03/25 | 945 | 947 | 927 | 936 | +0.21% | 65,600 | 277億6442万 | -5.07% | 70.55 | 0.86 |
| 03/24 | 965 | 965 | 933 | 934 | -6.04% | 134,400 | 277億510万 | -5.37% | 70.4 | 0.86 |
| 03/23 | 994 | 1,001 | 993 | 994 | -0.2% | 17,200 | 294億8487万 | +0.71% | 74.92 | 0.92 |
| 03/22 | 988 | 1,006 | 980 | 996 | +2.36% | 50,700 | 295億4419万 | +1.12% | 75.07 | 0.92 |
| 03/18 | 987 | 1,005 | 970 | 973 | -2.7% | 56,200 | 288億6195万 | -1.12% | 73.34 | 0.9 |
| 03/17 | 1,003 | 1,033 | 986 | 1,000 | +0.3% | 62,100 | 296億6285万 | +2.15% | 75.37 | 0.92 |
| 03/16 | 993 | 1,009 | 988 | 997 | -0.4% | 24,800 | 295億7386万 | +2.05% | 75.14 | 0.92 |
| 03/15 | 1,019 | 1,029 | 992 | 1,001 | -1.86% | 37,600 | 296億9251万 | +2.88% | 75.45 | 0.92 |
| 03/14 | 1,008 | 1,025 | 1,004 | 1,020 | +1.9% | 24,000 | 302億5610万 | +4.83% | 76.88 | 0.94 |
| 03/11 | 982 | 1,007 | 974 | 1,001 | +0.7% | 41,200 | 296億9251万 | +3.09% | 75.45 | 0.92 |
| 03/10 | 981 | 1,000 | 980 | 994 | +1.95% | 26,700 | 294億8487万 | +2.47% | 74.92 | 0.92 |
| 03/09 | 982 | 986 | 962 | 975 | -1.12% | 43,900 | 289億2127万 | +0.62% | 73.49 | 0.9 |
| 03/08 | 1,020 | 1,022 | 985 | 986 | -3.99% | 63,200 | 292億4757万 | +1.54% | 74.31 | 0.91 |
| 03/07 | 1,042 | 1,049 | 1,022 | 1,027 | +0.98% | 38,200 | 304億6374万 | +5.66% | 77.41 | 0.95 |
| 03/04 | 1,018 | 1,029 | 1,006 | 1,017 | +0.1% | 41,400 | 301億6711万 | +4.85% | 76.65 | 0.94 |
| 03/03 | 997 | 1,021 | 997 | 1,016 | +2.73% | 42,500 | 301億3745万 | +4.85% | 76.58 | 0.94 |
| 03/02 | 1,000 | 1,004 | 985 | 989 | +1.12% | 39,900 | 293億3655万 | +2.28% | 74.54 | 0.91 |
| 03/01 | 986 | 993 | 972 | 978 | -2.1% | 37,700 | 290億1026万 | +1.24% | 73.71 | 0.9 |
| 02/29 | 991 | 1,009 | 984 | 999 | +2.36% | 77,800 | 296億3318万 | +3.31% | 75.29 | 0.92 |
| 02/26 | 988 | 999 | 958 | 976 | -0.51% | 31,300 | 289億5094万 | +1.04% | 73.56 | 0.9 |
| 02/25 | 966 | 983 | 965 | 981 | +3.15% | 34,900 | 290億9925万 | +1.87% | 73.94 | 0.9 |
| 02/24 | 962 | 985 | 939 | 951 | -1.86% | 42,100 | 282億937万 | -1.14% | 71.68 | 0.88 |
| 02/23 | 995 | 997 | 961 | 969 | -2.02% | 41,600 | 287億4330万 | +0.52% | 73.03 | 0.89 |
| 02/22 | 944 | 995 | 940 | 989 | +3.67% | 53,000 | 293億3655万 | +2.38% | 74.54 | 0.91 |
| 02/19 | 950 | 960 | 937 | 954 | -0.73% | 53,300 | 282億9835万 | -1.45% | 71.9 | 0.88 |
| 02/18 | 944 | 977 | 944 | 961 | +3.44% | 45,100 | 285億599万 | -1.13% | 72.43 | 0.89 |
| 02/17 | 939 | 981 | 923 | 929 | -2.52% | 66,300 | 275億5678万 | -4.82% | 70.02 | 0.86 |
| 02/16 | 943 | 987 | 940 | 953 | -0.52% | 66,000 | 282億6869万 | -2.85% | 71.83 | 0.88 |
| 02/15 | 890 | 975 | 890 | 958 | +11.92% | 139,300 | 284億1701万 | -2.84% | 72.2 | 0.88 |
| 02/12 | 882 | 914 | 852 | 856 | -8.55% | 154,800 | 253億9140万 | -13.71% | 64.52 | 0.79 |
| 02/10 | 913 | 962 | 904 | 936 | +1.63% | 114,100 | 277億6442万 | -6.68% | 70.55 | 0.86 |
| 02/09 | 948 | 963 | 918 | 921 | -7.25% | 82,500 | 273億1948万 | -8.9% | 69.42 | 0.85 |
| 02/08 | 942 | 1,019 | 940 | 993 | +3.12% | 119,700 | 294億5521万 | -2.74% | 74.84 | 0.92 |
| 02/05 | 976 | 993 | 952 | 963 | -1.43% | 94,800 | 285億6532万 | -6.41% | 72.58 | 0.89 |
| 02/04 | 968 | 1,002 | 968 | 977 | +0.31% | 73,500 | 289億8060万 | -5.79% | 73.64 | 0.9 |
| 02/03 | 1,012 | 1,012 | 972 | 974 | -4.98% | 70,100 | 288億9161万 | -6.7% | 73.41 | 0.9 |
| 02/02 | 1,018 | 1,045 | 1,003 | 1,025 | +1.89% | 59,400 | 304億442万 | -2.19% | 77.25 | 0.95 |
| 02/01 | 1,021 | 1,034 | 1,001 | 1,006 | +1.62% | 63,600 | 298億4082万 | -4.37% | 75.82 | 0.93 |
| 01/29 | 968 | 997 | 958 | 990 | +1.23% | 76,400 | 293億6622万 | -6.34% | 74.62 | 0.91 |
| 01/28 | 980 | 999 | 960 | 978 | -0.2% | 59,300 | 290億1026万 | -8.17% | 73.71 | 0.9 |
| 01/27 | 980 | 984 | 961 | 980 | +3.16% | 46,100 | 290億6959万 | -8.84% | 73.86 | 0.9 |
| 01/26 | 978 | 983 | 947 | 950 | -4.43% | 66,800 | 281億7970万 | -12.36% | 71.6 | 0.88 |
| 01/25 | 984 | 1,003 | 967 | 994 | +1.02% | 67,000 | 294億8487万 | -9.22% | 74.92 | 0.92 |
| 01/22 | 945 | 988 | 931 | 984 | +8.73% | 155,200 | 291億8824万 | -10.87% | 74.16 | 0.91 |
| 01/21 | 932 | 981 | 905 | 905 | -4.44% | 156,500 | 268億4488万 | -18.69% | 68.21 | 0.83 |
| 01/20 | 1,002 | 1,009 | 947 | 947 | -6.05% | 155,200 | 280億9071万 | -15.97% | 71.38 | 0.87 |
| 01/19 | 1,005 | 1,035 | 991 | 1,008 | -0.49% | 95,700 | 299億15万 | -11.5% | 75.97 | 0.93 |
| 01/18 | 1,000 | 1,025 | 993 | 1,013 | -2.5% | 68,700 | 300億4846万 | -11.91% | 76.35 | 0.93 |
| 01/15 | 1,065 | 1,082 | 1,030 | 1,039 | -1.24% | 39,000 | 308億1970万 | -10.51% | 78.31 | 0.96 |
| 01/14 | 1,038 | 1,061 | 1,032 | 1,052 | -2.68% | 78,300 | 312億531万 | -10.24% | 79.29 | 0.97 |
| 01/13 | 1,045 | 1,089 | 1,045 | 1,081 | +4.75% | 69,900 | 320億6554万 | -8.62% | 81.48 | 1 |
| 01/12 | 1,065 | 1,080 | 1,017 | 1,032 | -6.18% | 129,600 | 306億1206万 | -13.5% | 77.78 | 0.95 |
| 01/08 | 1,082 | 1,128 | 1,080 | 1,100 | -0.54% | 95,200 | 326億2913万 | -8.79% | 82.91 | 1.01 |
| 01/07 | 1,110 | 1,133 | 1,105 | 1,106 | -1.34% | 54,900 | 328億711万 | -9.05% | 83.36 | 1.02 |
| 01/06 | 1,140 | 1,150 | 1,102 | 1,121 | -2.01% | 98,300 | 332億5205万 | -8.56% | 84.49 | 1.03 |
| 01/05 | 1,128 | 1,166 | 1,122 | 1,144 | -0.87% | 89,600 | 339億3430万 | -7.44% | 86.22 | 1.06 |
| 01/04 | 1,164 | 1,194 | 1,143 | 1,154 | -3.35% | 83,500 | 342億3093万 | -7.46% | 86.98 | 1.06 |
| 2015 |
| 12/30 | 1,173 | 1,197 | 1,173 | 1,194 | +2.05% | 73,400 | 354億1744万 | -5.16% | 89.99 | 1.1 |
| 12/29 | 1,154 | 1,174 | 1,112 | 1,170 | +1.39% | 107,900 | 347億553万 | -7.8% | 88.18 | 1.08 |
| 12/28 | 1,087 | 1,163 | 1,087 | 1,154 | +7.15% | 113,900 | 342億3093万 | -9.77% | 86.98 | 1.06 |
| 12/25 | 1,103 | 1,118 | 1,073 | 1,077 | -3.49% | 241,000 | 319億4689万 | -16.45% | 81.17 | 0.99 |
| 12/24 | 1,147 | 1,160 | 1,112 | 1,116 | -2.7% | 225,600 | 331億374万 | -14.22% | 84.11 | 1.03 |
| 12/22 | 1,175 | 1,179 | 1,144 | 1,147 | -3.61% | 227,100 | 340億2329万 | -12.51% | 86.45 | 1.06 |
| 12/21 | 1,205 | 1,209 | 1,175 | 1,190 | -1.82% | 156,000 | 352億9879万 | -9.85% | 89.69 | 1.1 |
| 12/18 | 1,206 | 1,243 | 1,206 | 1,212 | -0.82% | 156,600 | 359億5137万 | -8.6% | 91.35 | 1.12 |
| 12/17 | 1,220 | 1,245 | 1,218 | 1,222 | +0.33% | 113,700 | 362億4800万 | -8.33% | 92.1 | 1.13 |
| 12/16 | 1,221 | 1,222 | 1,210 | 1,218 | +1.08% | 51,200 | 361億2935万 | -9.04% | 91.8 | 1.12 |
| 12/15 | 1,225 | 1,236 | 1,203 | 1,205 | -1.71% | 77,600 | 357億4373万 | -10.34% | 90.82 | 1.11 |
| 12/14 | 1,223 | 1,231 | 1,212 | 1,226 | -2.15% | 172,200 | 363億6665万 | -9.12% | 92.4 | 1.13 |
| 12/11 | 1,250 | 1,269 | 1,250 | 1,253 | +0.24% | 81,500 | 371億6755万 | -7.25% | 94.44 | 1.16 |
| 12/10 | 1,270 | 1,270 | 1,250 | 1,250 | -1.65% | 75,400 | 370億7856万 | -7.48% | 94.21 | 1.15 |
| 12/09 | 1,298 | 1,300 | 1,270 | 1,271 | -2.08% | 98,800 | 377億148万 | -6.06% | 95.8 | 1.17 |
| 12/08 | 1,306 | 1,320 | 1,285 | 1,298 | -0.54% | 101,600 | 385億238万 | -4.14% | 97.83 | 1.2 |
| 12/07 | 1,323 | 1,335 | 1,305 | 1,305 | -1.36% | 107,900 | 387億1002万 | -3.55% | 98.36 | 1.2 |
| 12/04 | 1,320 | 1,330 | 1,318 | 1,323 | -1.49% | 52,300 | 392億4395万 | -2.22% | 99.71 | 1.22 |
| 12/03 | 1,342 | 1,363 | 1,342 | 1,343 | -1.1% | 71,300 | 398億3720万 | -0.67% | 101.22 | 1.24 |
| 12/02 | 1,340 | 1,378 | 1,330 | 1,358 | +1.34% | 121,400 | 402億8215万 | +0.59% | 102.35 | 1.25 |
| 12/01 | 1,355 | 1,366 | 1,335 | 1,340 | -2.12% | 114,800 | 397億4822万 | -0.59% | 101 | 1.24 |
| 11/30 | 1,388 | 1,388 | 1,361 | 1,369 | -0.29% | 66,600 | 406億844万 | +1.71% | 103.18 | 1.26 |
| 11/27 | 1,401 | 1,423 | 1,369 | 1,373 | -2.97% | 156,700 | 407億2709万 | +2.23% | 103.48 | 1.27 |
| 11/26 | 1,453 | 1,454 | 1,413 | 1,415 | -2.48% | 122,400 | 419億7293万 | +5.6% | 106.65 | 1.31 |
| 11/25 | 1,460 | 1,474 | 1,447 | 1,451 | +0.48% | 89,400 | 430億4079万 | +8.69% | 109.36 | 1.34 |
| 11/24 | 1,420 | 1,450 | 1,418 | 1,444 | +2.19% | 104,000 | 428億3315万 | +8.57% | 108.83 | 1.33 |
| 11/20 | 1,405 | 1,418 | 1,396 | 1,413 | +0.78% | 81,500 | 419億1360万 | +6.64% | 106.5 | 1.3 |
| 11/19 | 1,373 | 1,407 | 1,373 | 1,402 | +1.89% | 97,100 | 415億8731万 | +6.05% | 105.67 | 1.29 |
| 11/18 | 1,372 | 1,392 | 1,369 | 1,376 | +0.29% | 53,100 | 408億1608万 | +4.32% | 103.71 | 1.27 |
| 11/17 | 1,387 | 1,392 | 1,364 | 1,372 | +0.59% | 71,900 | 406億9743万 | +4.1% | 103.41 | 1.27 |
| 11/16 | 1,357 | 1,370 | 1,341 | 1,364 | +0.37% | 64,800 | 404億6012万 | +3.49% | 102.8 | 1.26 |
| 11/13 | 1,364 | 1,365 | 1,345 | 1,359 | -1.31% | 53,100 | 403億1181万 | +3.19% | 102.43 | 1.25 |
| 11/12 | 1,379 | 1,388 | 1,365 | 1,377 | +0.44% | 60,500 | 408億4574万 | +4.71% | 103.78 | 1.27 |
| 11/11 | 1,349 | 1,377 | 1,344 | 1,371 | +2.01% | 127,300 | 406億6776万 | +4.34% | 103.33 | 1.26 |
| 11/10 | 1,300 | 1,347 | 1,300 | 1,344 | +2.05% | 83,900 | 398億6687万 | +2.36% | 101.3 | 1.24 |
| 11/09 | 1,300 | 1,329 | 1,300 | 1,317 | +2.49% | 96,000 | 390億6597万 | +0.3% | 99.26 | 1.21 |
| 11/06 | 1,268 | 1,288 | 1,260 | 1,285 | +2.15% | 73,100 | 381億1676万 | -1.98% | 96.85 | 1.19 |
| 11/05 | 1,262 | 1,273 | 1,242 | 1,258 | -3.23% | 164,000 | 373億1586万 | -4.04% | 94.82 | 1.16 |
| 11/04 | 1,299 | 1,308 | 1,280 | 1,300 | +1.01% | 80,400 | 385億6170万 | -0.61% | 97.98 | 1.2 |
