株価チャート
2015/10/01～2016/02/29
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 |
| 02/29 | 697 | 708 | 681 | 681 | -0.87% | 40,400 | 217億2019万 | -5.94% | 8.18 | 0.59 |
| 02/26 | 684 | 696 | 682 | 687 | +0.59% | 29,200 | 219億1155万 | -5.5% | 8.25 | 0.6 |
| 02/25 | 672 | 693 | 664 | 683 | +1.64% | 54,500 | 217億8398万 | -6.05% | 8.2 | 0.59 |
| 02/24 | 680 | 683 | 664 | 672 | -1.47% | 54,200 | 214億3314万 | -7.82% | 8.07 | 0.59 |
| 02/23 | 698 | 701 | 677 | 682 | -2.29% | 45,400 | 217億5208万 | -6.96% | 8.19 | 0.59 |
| 02/22 | 682 | 700 | 682 | 698 | +2.35% | 33,700 | 222億6239万 | -5.16% | 8.38 | 0.61 |
| 02/19 | 693 | 693 | 670 | 682 | -2.29% | 29,600 | 217億5208万 | -7.71% | 8.19 | 0.59 |
| 02/18 | 683 | 708 | 683 | 698 | +2.05% | 55,700 | 222億6239万 | -6.06% | 8.38 | 0.61 |
| 02/17 | 681 | 703 | 673 | 684 | 0% | 43,600 | 218億1587万 | -8.43% | 8.21 | 0.6 |
| 02/16 | 667 | 709 | 667 | 684 | +2.7% | 63,200 | 218億1587万 | -8.92% | 8.21 | 0.6 |
| 02/15 | 647 | 672 | 646 | 666 | +5.21% | 68,400 | 212億4177万 | -11.9% | 8 | 0.58 |
| 02/12 | 654 | 673 | 624 | 633 | -8.79% | 87,500 | 201億8925万 | -16.93% | 7.6 | 0.55 |
| 02/10 | 711 | 735 | 686 | 694 | -2.25% | 88,300 | 221億3482万 | -9.87% | 8.33 | 0.6 |
| 02/09 | 731 | 732 | 709 | 710 | -7.67% | 69,100 | 226億4513万 | -8.39% | 8.53 | 0.62 |
| 02/08 | 732 | 774 | 732 | 769 | +2.95% | 49,900 | 245億2691万 | -1.54% | 9.24 | 0.67 |
| 02/05 | 752 | 762 | 736 | 747 | -2.48% | 38,100 | 238億2523万 | -4.84% | 8.97 | 0.65 |
| 02/04 | 758 | 785 | 753 | 766 | -1.03% | 49,600 | 244億3122万 | -2.92% | 9.2 | 0.67 |
| 02/03 | 780 | 780 | 766 | 774 | -4.21% | 49,300 | 246億8638万 | -2.4% | 9.3 | 0.67 |
| 02/02 | 809 | 814 | 804 | 808 | -0.12% | 45,500 | 257億7079万 | +1.64% | 9.7 | 0.7 |
| 02/01 | 807 | 819 | 804 | 809 | +2.15% | 73,600 | 258億269万 | +1.76% | 9.72 | 0.7 |
| 01/29 | 760 | 797 | 760 | 792 | +3.53% | 58,700 | 252億6048万 | -0.5% | 9.51 | 0.69 |
| 01/28 | 768 | 787 | 764 | 765 | -1.67% | 42,200 | 243億9933万 | -4.26% | 9.19 | 0.67 |
| 01/27 | 769 | 783 | 764 | 778 | +2.1% | 37,200 | 248億1396万 | -3.11% | 9.34 | 0.68 |
| 01/26 | 769 | 772 | 749 | 762 | -1.04% | 48,500 | 243億365万 | -5.58% | 9.15 | 0.66 |
| 01/25 | 756 | 779 | 747 | 770 | +2.26% | 67,200 | 245億5880万 | -5.17% | 9.25 | 0.67 |
| 01/22 | 729 | 753 | 717 | 753 | +7.57% | 63,600 | 240億1659万 | -7.61% | 9.04 | 0.66 |
| 01/21 | 720 | 745 | 700 | 700 | -3.98% | 95,100 | 223億2618万 | -14.63% | 8.41 | 0.61 |
| 01/20 | 757 | 772 | 729 | 729 | -4.46% | 98,300 | 232億5112万 | -11.85% | 8.75 | 0.63 |
| 01/19 | 757 | 767 | 746 | 763 | -1.17% | 125,900 | 243億3554万 | -8.51% | 9.16 | 0.66 |
| 01/18 | 750 | 780 | 730 | 772 | +0.52% | 102,900 | 246億2259万 | -8.1% | 9.27 | 0.67 |
| 01/15 | 802 | 823 | 760 | 768 | -2.91% | 182,200 | 244億9501万 | -9.22% | 9.22 | 0.67 |
| 01/14 | 769 | 801 | 760 | 791 | -0.75% | 108,500 | 252億2859万 | -7.27% | 9.5 | 0.69 |
| 01/13 | 788 | 814 | 788 | 797 | +3.64% | 92,600 | 254億1995万 | -7.11% | 9.57 | 0.69 |
| 01/12 | 805 | 805 | 768 | 769 | -4.47% | 106,900 | 245億2691万 | -10.89% | 9.24 | 0.67 |
| 01/08 | 811 | 822 | 802 | 805 | -1.95% | 63,600 | 256億7511万 | -7.47% | 9.67 | 0.7 |
| 01/07 | 821 | 828 | 815 | 821 | -0.97% | 76,400 | 261億8542万 | -6.17% | 9.86 | 0.72 |
| 01/06 | 837 | 845 | 821 | 829 | -0.84% | 55,200 | 264億4058万 | -5.58% | 9.96 | 0.72 |
| 01/05 | 839 | 857 | 829 | 836 | -1.18% | 60,000 | 266億6384万 | -5.11% | 10.04 | 0.73 |
| 01/04 | 868 | 869 | 843 | 846 | -3.09% | 47,500 | 269億8279万 | -4.3% | 10.16 | 0.74 |
| 2015 |
| 12/30 | 873 | 889 | 867 | 873 | +1.75% | 82,600 | 278億4394万 | -1.58% | 10.48 | 0.76 |
| 12/29 | 854 | 867 | 842 | 858 | +0.59% | 59,400 | 273億6552万 | -3.49% | 10.3 | 0.75 |
| 12/28 | 823 | 858 | 823 | 853 | +4.41% | 71,900 | 272億605万 | -4.26% | 10.24 | 0.74 |
| 12/25 | 812 | 825 | 812 | 817 | -1.09% | 76,800 | 260億5785万 | -8.51% | 9.81 | 0.71 |
| 12/24 | 849 | 850 | 824 | 826 | -1.55% | 72,600 | 263億4490万 | -7.81% | 9.92 | 0.72 |
| 12/22 | 865 | 865 | 834 | 839 | -2.21% | 117,600 | 267億5953万 | -6.67% | 10.08 | 0.73 |
| 12/21 | 858 | 863 | 851 | 858 | -1.72% | 66,200 | 273億6552万 | -4.67% | 10.3 | 0.75 |
| 12/18 | 868 | 894 | 868 | 873 | -0.68% | 70,500 | 278億4394万 | -3.22% | 10.48 | 0.76 |
| 12/17 | 872 | 889 | 871 | 879 | +1.27% | 58,100 | 280億3531万 | -2.77% | 10.56 | 0.77 |
| 12/16 | 867 | 869 | 859 | 868 | +1.88% | 56,400 | 276億8447万 | -3.98% | 10.42 | 0.76 |
| 12/15 | 870 | 876 | 852 | 852 | -2.29% | 91,800 | 271億7416万 | -5.86% | 10.23 | 0.74 |
| 12/14 | 871 | 877 | 859 | 872 | -2.13% | 69,700 | 278億1205万 | -3.65% | 10.47 | 0.76 |
| 12/11 | 880 | 902 | 880 | 891 | +0.22% | 72,900 | 284億1804万 | -1.44% | 10.7 | 0.78 |
| 12/10 | 900 | 907 | 889 | 889 | -3.05% | 103,600 | 283億5425万 | -1.33% | 10.68 | 0.77 |
| 12/09 | 929 | 937 | 910 | 917 | -1.29% | 108,700 | 292億4730万 | +2.12% | 11.01 | 0.8 |
| 12/08 | 941 | 943 | 926 | 929 | -0.96% | 65,600 | 296億3004万 | +3.8% | 11.16 | 0.81 |
| 12/07 | 923 | 943 | 921 | 938 | +3.08% | 116,600 | 299億1709万 | +5.27% | 11.26 | 0.82 |
| 12/04 | 912 | 922 | 908 | 910 | -2.26% | 71,600 | 290億2404万 | +2.71% | 10.93 | 0.79 |
| 12/03 | 936 | 937 | 927 | 931 | -0.11% | 44,700 | 296億9382万 | +5.56% | 11.18 | 0.81 |
| 12/02 | 934 | 938 | 924 | 932 | +0.22% | 71,200 | 297億2572万 | +6.27% | 11.19 | 0.81 |
| 12/01 | 920 | 937 | 920 | 930 | +2.09% | 97,200 | 296億6193万 | +6.65% | 11.17 | 0.81 |
| 11/30 | 909 | 917 | 903 | 911 | +0.89% | 75,700 | 290億5593万 | +4.95% | 10.94 | 0.79 |
| 11/27 | 907 | 911 | 899 | 903 | +0.33% | 50,700 | 288億78万 | +4.39% | 10.84 | 0.79 |
| 11/26 | 914 | 915 | 900 | 900 | -1.96% | 97,500 | 287億509万 | +4.41% | 10.81 | 0.78 |
| 11/25 | 927 | 933 | 916 | 918 | -0.97% | 85,300 | 292億7920万 | +6.87% | 11.02 | 0.8 |
| 11/24 | 920 | 940 | 919 | 927 | +2.09% | 145,500 | 295億6625万 | +8.55% | 11.13 | 0.81 |
| 11/20 | 895 | 910 | 894 | 908 | +1.23% | 141,800 | 289億6025万 | +6.82% | 10.9 | 0.79 |
| 11/19 | 908 | 910 | 896 | 897 | -0.11% | 80,000 | 286億941万 | +5.9% | 10.77 | 0.78 |
| 11/18 | 898 | 914 | 895 | 898 | -0.33% | 69,400 | 286億4130万 | +6.27% | 10.78 | 0.78 |
| 11/17 | 895 | 914 | 895 | 901 | +2.62% | 121,300 | 287億3699万 | +6.38% | 10.82 | 0.78 |
| 11/16 | 893 | 896 | 876 | 878 | -2.98% | 90,800 | 280億341万 | +3.54% | 10.54 | 0.76 |
| 11/13 | 905 | 919 | 901 | 905 | -0.44% | 110,000 | 288億6457万 | +6.6% | 10.87 | 0.79 |
| 11/12 | 904 | 915 | 902 | 909 | +2.83% | 188,300 | 289億9214万 | +7.19% | 10.92 | 0.79 |
| 11/11 | 883 | 888 | 876 | 884 | 0% | 82,400 | 281億9478万 | +4.49% | 10.62 | 0.77 |
| 11/10 | 869 | 885 | 866 | 884 | +1.84% | 84,600 | 281億9478万 | +4.86% | 10.62 | 0.77 |
| 11/09 | 850 | 877 | 846 | 868 | +3.33% | 185,800 | 276億8447万 | +3.33% | 10.42 | 0.76 |
| 11/06 | 826 | 844 | 820 | 840 | +2.31% | 107,000 | 267億9142万 | +0.36% | 10.09 | 0.73 |
| 11/05 | 827 | 827 | 813 | 821 | -0.24% | 63,700 | 261億8542万 | -1.68% | 9.86 | 0.72 |
| 11/04 | 834 | 835 | 823 | 823 | -0.36% | 53,500 | 262億4921万 | -1.2% | 9.88 | 0.72 |
| 11/02 | 815 | 828 | 804 | 826 | +0.24% | 85,600 | 263億4490万 | -0.84% | 9.92 | 0.72 |
| 10/30 | 815 | 830 | 815 | 824 | +1.1% | 61,500 | 262億8111万 | -0.96% | 9.9 | 0.72 |
| 10/29 | 808 | 819 | 808 | 815 | +1.12% | 62,200 | 259億9406万 | -2.04% | 9.79 | 0.71 |
| 10/28 | 806 | 814 | 804 | 806 | -0.25% | 48,500 | 257億701万 | -3.24% | 9.68 | 0.7 |
| 10/27 | 833 | 836 | 808 | 808 | -2.06% | 114,400 | 257億7079万 | -3.23% | 9.7 | 0.7 |
| 10/26 | 836 | 838 | 825 | 825 | -0.48% | 100,400 | 263億1300万 | -1.32% | 9.91 | 0.72 |
| 10/23 | 834 | 840 | 828 | 829 | -0.36% | 150,500 | 264億4058万 | -0.96% | 9.96 | 0.72 |
| 10/22 | 839 | 842 | 824 | 832 | +0.6% | 171,600 | 265億3626万 | -0.48% | 9.99 | 0.72 |
| 10/21 | 815 | 828 | 813 | 827 | +1.97% | 134,300 | 263億7679万 | -1.19% | 9.93 | 0.72 |
| 10/20 | 810 | 814 | 790 | 811 | +0.25% | 163,500 | 258億6648万 | -3.11% | 9.74 | 0.71 |
| 10/19 | 827 | 827 | 801 | 809 | -0.61% | 201,300 | 258億269万 | -3.46% | 9.72 | 0.7 |
| 10/16 | 831 | 834 | 812 | 814 | -2.28% | 151,200 | 259億6216万 | -2.75% | 9.78 | 0.71 |
| 10/15 | 855 | 857 | 827 | 833 | -2.8% | 162,300 | 265億6816万 | -0.36% | 10 | 0.73 |
| 10/14 | 855 | 879 | 848 | 857 | -9.31% | 212,400 | 273億3363万 | +2.76% | 10.29 | 0.75 |
| 10/13 | 930 | 948 | 930 | 945 | +2.16% | 100,600 | 301億4035万 | +13.58% | 11.35 | 0.82 |
| 10/09 | 900 | 927 | 898 | 925 | +3.01% | 91,700 | 295億246万 | +11.85% | 11.11 | 0.81 |
| 10/08 | 892 | 900 | 868 | 898 | +0.67% | 113,900 | 286億4130万 | +9.11% | 10.78 | 0.78 |
| 10/07 | 920 | 920 | 863 | 892 | +5.56% | 190,900 | 284億4994万 | +8.65% | 10.71 | 0.78 |
| 10/06 | 835 | 848 | 824 | 845 | +3.43% | 100,800 | 269億5089万 | +3.05% | 10.15 | 0.74 |
| 10/05 | 817 | 820 | 810 | 817 | +1.74% | 40,200 | 260億5785万 | -0.37% | 9.81 | 0.71 |
| 10/02 | 791 | 810 | 786 | 803 | +0.25% | 63,400 | 256億1132万 | -1.95% | 9.64 | 0.7 |
| 10/01 | 795 | 806 | 785 | 801 | +1.65% | 59,000 | 255億4753万 | -1.96% | 9.62 | 0.7 |
