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 | 800 | 805 | 790 | 793 | -0.75% | 17,600 | 73億6102万 | -1.25% | 15.8 | 0.36 |
| 03/30 | 815 | 818 | 797 | 799 | -1.96% | 15,000 | 74億1671万 | -0.75% | 15.92 | 0.36 |
| 03/29 | 802 | 820 | 802 | 815 | -0.85% | 17,500 | 75億6523万 | +1.49% | 16.24 | 0.37 |
| 03/28 | 824 | 824 | 811 | 822 | +0.24% | 12,300 | 76億3021万 | +2.49% | 16.38 | 0.37 |
| 03/25 | 828 | 828 | 814 | 820 | -0.36% | 13,800 | 76億1165万 | +2.63% | 16.34 | 0.37 |
| 03/24 | 829 | 829 | 815 | 823 | 0% | 10,400 | 76億3949万 | +3.52% | 16.4 | 0.37 |
| 03/23 | 822 | 828 | 812 | 823 | +1.98% | 20,400 | 76億3949万 | +4.18% | 16.4 | 0.37 |
| 03/22 | 788 | 840 | 788 | 807 | +3.46% | 44,900 | 74億9097万 | +2.54% | 16.08 | 0.37 |
| 03/18 | 772 | 788 | 772 | 780 | +1.04% | 9,800 | 72億4035万 | -0.13% | 15.54 | 0.35 |
| 03/17 | 782 | 797 | 772 | 772 | -1.66% | 9,800 | 71億6609万 | -0.39% | 15.38 | 0.35 |
| 03/16 | 784 | 805 | 779 | 785 | -0.51% | 15,700 | 72億8676万 | +1.29% | 15.64 | 0.36 |
| 03/15 | 800 | 806 | 788 | 789 | -2.83% | 28,400 | 73億2389万 | +1.81% | 15.72 | 0.36 |
| 03/14 | 816 | 826 | 796 | 812 | -0.73% | 44,300 | 75億3739万 | +4.5% | 16.18 | 0.37 |
| 03/11 | 832 | 835 | 815 | 818 | -0.12% | 11,900 | 75億9308万 | +5.28% | 16.3 | 0.37 |
| 03/10 | 825 | 849 | 815 | 819 | +0.37% | 12,700 | 76億236万 | +5.27% | 16.32 | 0.37 |
| 03/09 | 822 | 837 | 815 | 816 | -1.92% | 5,600 | 75億7452万 | +4.62% | 16.26 | 0.37 |
| 03/08 | 825 | 850 | 805 | 832 | +0.85% | 29,800 | 77億2304万 | +6.26% | 16.58 | 0.38 |
| 03/07 | 830 | 838 | 820 | 825 | +0.36% | 20,200 | 76億5806万 | +4.7% | 16.44 | 0.37 |
| 03/04 | 800 | 837 | 800 | 822 | +2.75% | 40,700 | 76億3021万 | +3.66% | 16.38 | 0.37 |
| 03/03 | 785 | 804 | 785 | 800 | +1.14% | 12,500 | 74億2600万 | +0.13% | 15.94 | 0.36 |
| 03/02 | 784 | 825 | 776 | 791 | +2.2% | 43,600 | 73億4245万 | -1.74% | 15.76 | 0.36 |
| 03/01 | 762 | 778 | 759 | 774 | +0.91% | 14,400 | 71億8465万 | -4.56% | 15.42 | 0.35 |
| 02/29 | 785 | 800 | 767 | 767 | -1.67% | 25,500 | 71億1967万 | -6.12% | 15.28 | 0.35 |
| 02/26 | 785 | 798 | 779 | 780 | -1.27% | 34,300 | 72億4035万 | -4.99% | 15.54 | 0.35 |
| 02/25 | 819 | 841 | 788 | 790 | -6.95% | 89,400 | 73億3317万 | -4.01% | 15.74 | 0.36 |
| 02/24 | 901 | 901 | 832 | 849 | +13.05% | 435,600 | 78億8084万 | +2.66% | 16.91 | 0.39 |
| 02/23 | 765 | 780 | 744 | 751 | -3.72% | 26,600 | 69億7115万 | -9.63% | 14.96 | 0.34 |
| 02/22 | 730 | 780 | 728 | 780 | +5.69% | 22,500 | 72億4035万 | -7.14% | 15.54 | 0.35 |
| 02/19 | 729 | 741 | 710 | 738 | +1.1% | 7,400 | 68億5048万 | -13.18% | 14.7 | 0.34 |
| 02/18 | 723 | 753 | 723 | 730 | +2.53% | 9,500 | 67億7622万 | -15.21% | 14.54 | 0.33 |
| 02/17 | 702 | 748 | 702 | 712 | -2.47% | 15,600 | 66億914万 | -18.54% | 14.19 | 0.32 |
| 02/16 | 693 | 755 | 681 | 730 | +8.31% | 27,600 | 67億7622万 | -17.89% | 14.54 | 0.33 |
| 02/15 | 702 | 702 | 651 | 674 | +8.36% | 108,200 | 62億5640万 | -25.44% | 13.43 | 0.31 |
| 02/12 | 699 | 720 | 618 | 622 | -17.94% | 138,500 | 57億7371万 | -32.54% | 12.39 | 0.28 |
| 02/10 | 804 | 821 | 750 | 758 | -4.89% | 41,400 | 70億3613万 | -19.62% | 15.1 | 0.34 |
| 02/09 | 802 | 823 | 786 | 797 | -4.21% | 23,700 | 73億9815万 | -16.89% | 15.88 | 0.36 |
| 02/08 | 810 | 844 | 800 | 832 | +2.09% | 12,400 | 77億2304万 | -14.58% | 16.58 | 0.38 |
| 02/05 | 840 | 840 | 787 | 815 | -2.98% | 34,300 | 75億6523万 | -17.51% | 16.24 | 0.37 |
| 02/04 | 848 | 864 | 821 | 840 | -3.67% | 41,200 | 77億9730万 | -16.17% | 16.74 | 0.38 |
| 02/03 | 900 | 900 | 870 | 872 | -3.65% | 21,600 | 80億9434万 | -13.92% | 17.37 | 0.4 |
| 02/02 | 920 | 940 | 905 | 905 | -3.62% | 34,700 | 84億66万 | -11.53% | 18.03 | 0.41 |
| 02/01 | 960 | 966 | 925 | 939 | -2.69% | 23,600 | 87億1626万 | -8.92% | 18.71 | 0.43 |
| 01/29 | 940 | 965 | 897 | 965 | -0.52% | 66,000 | 89億5761万 | -7.12% | 19.23 | 0.44 |
| 01/28 | 945 | 970 | 934 | 970 | +2.54% | 26,300 | 90億402万 | -7.27% | 19.33 | 0.44 |
| 01/27 | 938 | 960 | 930 | 946 | +1.83% | 12,500 | 87億8124万 | -10.16% | 18.85 | 0.43 |
| 01/26 | 939 | 941 | 920 | 929 | +0.54% | 10,600 | 86億2344万 | -12.61% | 18.51 | 0.42 |
| 01/25 | 895 | 939 | 895 | 924 | +5.6% | 18,900 | 85億7703万 | -13.89% | 18.41 | 0.42 |
| 01/22 | 862 | 890 | 858 | 875 | +4.29% | 39,500 | 81億2218万 | -19.21% | 17.43 | 0.4 |
| 01/21 | 890 | 910 | 839 | 839 | -5.73% | 49,600 | 77億8801万 | -23.45% | 16.72 | 0.38 |
| 01/20 | 950 | 951 | 890 | 890 | -6.32% | 44,500 | 82億6142万 | -19.96% | 17.73 | 0.4 |
| 01/19 | 972 | 985 | 924 | 950 | -2.76% | 58,600 | 88億1837万 | -15.56% | 18.93 | 0.43 |
| 01/18 | 981 | 984 | 956 | 977 | -3.84% | 52,200 | 90億6900万 | -13.92% | 19.46 | 0.44 |
| 01/15 | 1,030 | 1,052 | 1,016 | 1,016 | +0.4% | 11,800 | 94億3102万 | -11.19% | 20.24 | 0.46 |
| 01/14 | 1,060 | 1,060 | 1,001 | 1,012 | -5.42% | 38,900 | 93億9389万 | -12.31% | 20.16 | 0.46 |
| 01/13 | 1,103 | 1,103 | 1,070 | 1,070 | +0.09% | 14,100 | 99億3227万 | -8.08% | 21.32 | 0.49 |
| 01/12 | 1,116 | 1,116 | 1,060 | 1,069 | -4.21% | 16,600 | 99億2299万 | -8.79% | 21.3 | 0.49 |
| 01/08 | 1,091 | 1,121 | 1,090 | 1,116 | -0.45% | 9,200 | 103億5927万 | -5.58% | 22.23 | 0.51 |
| 01/07 | 1,131 | 1,139 | 1,095 | 1,121 | -2.44% | 14,600 | 104億568万 | -5.72% | 22.33 | 0.51 |
| 01/06 | 1,168 | 1,176 | 1,133 | 1,149 | -1.63% | 12,800 | 106億6559万 | -3.69% | 22.89 | 0.52 |
| 01/05 | 1,158 | 1,190 | 1,150 | 1,168 | -0.26% | 11,600 | 108億4196万 | -2.34% | 23.27 | 0.53 |
| 01/04 | 1,180 | 1,207 | 1,163 | 1,171 | -0.93% | 19,700 | 108億6980万 | -2.42% | 23.33 | 0.53 |
| 2015 |
| 12/30 | 1,160 | 1,184 | 1,156 | 1,182 | +2.52% | 5,900 | 109億7191万 | -1.83% | 23.55 | 0.54 |
| 12/29 | 1,145 | 1,157 | 1,121 | 1,153 | +2.49% | 6,900 | 107億272万 | -4.47% | 22.97 | 0.52 |
| 12/28 | 1,100 | 1,130 | 1,100 | 1,125 | +1.72% | 4,000 | 104億4281万 | -7.02% | 22.41 | 0.51 |
| 12/25 | 1,100 | 1,107 | 1,088 | 1,106 | -0.54% | 33,400 | 102億6644万 | -8.9% | 22.03 | 0.5 |
| 12/24 | 1,132 | 1,152 | 1,112 | 1,112 | -2.37% | 30,400 | 103億2214万 | -8.63% | 22.15 | 0.51 |
| 12/22 | 1,127 | 1,151 | 1,127 | 1,139 | +0.8% | 11,700 | 105億7276万 | -6.64% | 22.69 | 0.52 |
| 12/21 | 1,158 | 1,158 | 1,120 | 1,130 | -2.92% | 48,200 | 104億8922万 | -7.53% | 22.51 | 0.51 |
| 12/18 | 1,180 | 1,180 | 1,164 | 1,164 | -1.36% | 11,900 | 108億483万 | -4.9% | 23.19 | 0.53 |
| 12/17 | 1,194 | 1,209 | 1,172 | 1,180 | +0.43% | 14,800 | 109億5335万 | -3.44% | 23.51 | 0.54 |
| 12/16 | 1,185 | 1,203 | 1,175 | 1,175 | -0.42% | 5,600 | 109億693万 | -3.69% | 23.41 | 0.53 |
| 12/15 | 1,225 | 1,225 | 1,172 | 1,180 | -1.67% | 13,900 | 109億5335万 | -3.12% | 23.51 | 0.54 |
| 12/14 | 1,192 | 1,210 | 1,181 | 1,200 | -3.15% | 23,500 | 111億3900万 | -1.32% | 23.91 | 0.55 |
| 12/11 | 1,225 | 1,250 | 1,224 | 1,239 | +0.81% | 18,700 | 115億101万 | +2.14% | 24.68 | 0.56 |
| 12/10 | 1,190 | 1,251 | 1,181 | 1,229 | +3.71% | 34,400 | 114億819万 | +1.65% | 24.49 | 0.56 |
| 12/09 | 1,202 | 1,216 | 1,180 | 1,185 | -2.47% | 22,400 | 109億9976万 | -1.58% | 23.61 | 0.54 |
| 12/08 | 1,263 | 1,263 | 1,210 | 1,215 | -3.8% | 28,800 | 112億7823万 | +1% | 24.21 | 0.55 |
| 12/07 | 1,262 | 1,275 | 1,258 | 1,263 | +0.72% | 10,300 | 117億2379万 | +5.16% | 25.16 | 0.57 |
| 12/04 | 1,245 | 1,271 | 1,244 | 1,254 | -1.42% | 19,700 | 116億4025万 | +4.76% | 24.98 | 0.57 |
| 12/03 | 1,300 | 1,300 | 1,246 | 1,272 | -3.2% | 41,900 | 118億734万 | +6.62% | 25.34 | 0.58 |
| 12/02 | 1,294 | 1,360 | 1,267 | 1,314 | +1.08% | 75,100 | 121億9720万 | +10.42% | 26.18 | 0.6 |
| 12/01 | 1,220 | 1,300 | 1,220 | 1,300 | +6.64% | 58,400 | 120億6725万 | +9.7% | 25.9 | 0.59 |
| 11/30 | 1,234 | 1,242 | 1,215 | 1,219 | -1.38% | 14,200 | 113億1536万 | +3.31% | 24.29 | 0.55 |
| 11/27 | 1,245 | 1,249 | 1,223 | 1,236 | -1.75% | 33,900 | 114億7317万 | +4.83% | 24.62 | 0.56 |
| 11/26 | 1,294 | 1,294 | 1,256 | 1,258 | -0.55% | 20,200 | 116億7738万 | +6.79% | 25.06 | 0.57 |
| 11/25 | 1,251 | 1,275 | 1,241 | 1,265 | +0.32% | 28,100 | 117億4236万 | +7.66% | 25.2 | 0.57 |
| 11/24 | 1,237 | 1,320 | 1,228 | 1,261 | +1.94% | 104,400 | 117億523万 | +7.5% | 25.12 | 0.57 |
| 11/20 | 1,215 | 1,240 | 1,200 | 1,237 | +1.81% | 41,600 | 114億8245万 | +5.55% | 24.64 | 0.56 |
| 11/19 | 1,200 | 1,219 | 1,186 | 1,215 | +2.53% | 22,500 | 112億7823万 | +3.85% | 24.21 | 0.55 |
| 11/18 | 1,183 | 1,194 | 1,141 | 1,185 | +0.25% | 31,900 | 109億9976万 | +1.54% | 23.61 | 0.54 |
| 11/17 | 1,218 | 1,225 | 1,182 | 1,182 | -1.25% | 31,600 | 109億7191万 | +1.46% | 23.55 | 0.54 |
| 11/16 | 1,220 | 1,220 | 1,177 | 1,197 | +2.84% | 51,600 | 111億1115万 | +3.19% | 23.85 | 0.54 |
| 11/13 | 1,156 | 1,182 | 1,138 | 1,164 | +3.28% | 83,900 | 108億483万 | +0.95% | 23.19 | 0.53 |
| 11/12 | 1,122 | 1,134 | 1,112 | 1,127 | +0.18% | 11,300 | 104億6137万 | -1.83% | 22.45 | 0.51 |
| 11/11 | 1,130 | 1,142 | 1,120 | 1,125 | +0.54% | 10,100 | 104億4281万 | -1.75% | 22.41 | 0.51 |
| 11/10 | 1,127 | 1,152 | 1,112 | 1,119 | -0.71% | 25,300 | 103億8711万 | -1.84% | 22.29 | 0.51 |
| 11/09 | 1,160 | 1,160 | 1,115 | 1,127 | -1.23% | 23,000 | 104億6137万 | -0.88% | 22.45 | 0.51 |
| 11/06 | 1,125 | 1,160 | 1,107 | 1,141 | +1.42% | 17,500 | 105億9133万 | +0.8% | 22.73 | 0.52 |
| 11/05 | 1,126 | 1,138 | 1,106 | 1,125 | 0% | 13,200 | 104億4281万 | -0.09% | 22.41 | 0.51 |
| 11/04 | 1,143 | 1,173 | 1,125 | 1,125 | -1.57% | 28,000 | 104億4281万 | +0.36% | 22.41 | 0.51 |
