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 | 640 | 641 | 630 | 641 | -0.62% | 1,300 | 40億5753万 | +0.63% | 8.8 | 0.56 |
| 03/30 | 661 | 661 | 645 | 645 | -2.42% | 1,700 | 40億8285万 | +1.57% | 8.86 | 0.57 |
| 03/29 | 657 | 661 | 657 | 661 | 0% | 700 | 41億8413万 | +4.59% | 9.08 | 0.58 |
| 03/28 | 670 | 670 | 661 | 661 | 0% | 500 | 41億8413万 | +5.25% | 9.08 | 0.58 |
| 03/25 | 683 | 683 | 661 | 661 | -0.6% | 2,300 | 41億8413万 | +5.76% | 9.08 | 0.58 |
| 03/24 | 659 | 665 | 659 | 665 | +1.06% | 2,200 | 42億945万 | +6.74% | 9.13 | 0.58 |
| 03/23 | 658 | 658 | 658 | 658 | +1.23% | 100 | 41億6514万 | +6.13% | 9.04 | 0.58 |
| 03/22 | 653 | 653 | 650 | 650 | -1.96% | 1,800 | 41億1450万 | +5.18% | 8.93 | 0.57 |
| 03/18 | 661 | 663 | 650 | 663 | -1.49% | 7,300 | 41億9679万 | +7.8% | 9.1 | 0.58 |
| 03/17 | 673 | 673 | 673 | 673 | +1.51% | 100 | 42億6009万 | +10.33% | 9.24 | 0.59 |
| 03/16 | 660 | 663 | 660 | 663 | +0.45% | 600 | 41億9679万 | +9.59% | 9.1 | 0.58 |
| 03/15 | 660 | 673 | 660 | 660 | +0.3% | 4,700 | 41億7780万 | +9.45% | 9.06 | 0.58 |
| 03/14 | 685 | 685 | 658 | 658 | -4.08% | 2,500 | 41億6514万 | +9.48% | 9.04 | 0.58 |
| 03/11 | 669 | 708 | 669 | 686 | +3% | 11,200 | 43億4238万 | +14.14% | 9.42 | 0.6 |
| 03/10 | 649 | 670 | 640 | 666 | +4.23% | 14,500 | 42億1578万 | +11% | 9.15 | 0.59 |
| 03/09 | 624 | 639 | 624 | 639 | +2.4% | 1,000 | 40億4487万 | +6.5% | 8.77 | 0.56 |
| 03/08 | 619 | 624 | 619 | 624 | +2.46% | 1,300 | 39億4992万 | +3.83% | 8.57 | 0.55 |
| 03/07 | 612 | 620 | 609 | 609 | -0.33% | 3,300 | 38億5497万 | +1% | 8.36 | 0.54 |
| 03/04 | 605 | 619 | 605 | 611 | +1.83% | 3,200 | 38億6763万 | +0.83% | 8.39 | 0.54 |
| 03/03 | 600 | 601 | 596 | 600 | +0.5% | 4,900 | 37億9800万 | -1.64% | 8.24 | 0.53 |
| 03/02 | 599 | 599 | 592 | 597 | +1.53% | 1,200 | 37億7901万 | -2.93% | 8.2 | 0.52 |
| 03/01 | 588 | 589 | 588 | 588 | 0% | 5,600 | 37億2204万 | -5.16% | 8.07 | 0.52 |
| 02/29 | 570 | 588 | 570 | 588 | +1.38% | 3,300 | 37億2204万 | -5.77% | 8.07 | 0.52 |
| 02/26 | 577 | 580 | 577 | 580 | +0.87% | 2,500 | 36億7140万 | -7.64% | 7.96 | 0.51 |
| 02/25 | 600 | 600 | 575 | 575 | -2.04% | 4,000 | 36億3975万 | -9.16% | 7.9 | 0.51 |
| 02/24 | 580 | 587 | 570 | 587 | +3.71% | 400 | 37億1571万 | -8.28% | 8.06 | 0.52 |
| 02/23 | 565 | 566 | 560 | 566 | -1.57% | 2,500 | 35億8278万 | -12.52% | 7.77 | 0.5 |
| 02/22 | 580 | 580 | 568 | 575 | -2.54% | 1,600 | 36億3975万 | -12.21% | 7.9 | 0.51 |
| 02/19 | 590 | 590 | 590 | 590 | -3.28% | 200 | 37億3470万 | -11.01% | 8.1 | 0.52 |
| 02/18 | 605 | 615 | 605 | 610 | +2.52% | 1,300 | 38億6130万 | -9.09% | 8.38 | 0.54 |
| 02/17 | 595 | 595 | 595 | 595 | +1.02% | 500 | 37億6635万 | -12.11% | 8.17 | 0.52 |
| 02/16 | 575 | 599 | 575 | 589 | +1.9% | 4,100 | 37億2837万 | -13.89% | 8.09 | 0.52 |
| 02/15 | 550 | 578 | 550 | 578 | +6.84% | 2,000 | 36億5874万 | -16.47% | 7.94 | 0.51 |
| 02/12 | 522 | 554 | 513 | 541 | -3.74% | 6,000 | 34億2453万 | -22.82% | 7.43 | 0.48 |
| 02/10 | 609 | 609 | 560 | 562 | -4.58% | 10,900 | 35億5746万 | -20.96% | 7.72 | 0.49 |
| 02/09 | 614 | 614 | 580 | 589 | -5% | 17,200 | 37億2837万 | -18.31% | 8.09 | 0.52 |
| 02/08 | 640 | 640 | 600 | 620 | -6.06% | 34,500 | 39億2460万 | -14.95% | 8.51 | 0.54 |
| 02/05 | 660 | 663 | 655 | 660 | -0.15% | 3,100 | 41億7780万 | -10.45% | 9.06 | 0.58 |
| 02/04 | 663 | 671 | 654 | 661 | +0.15% | 2,100 | 41億8413万 | -10.92% | 9.08 | 0.58 |
| 02/03 | 656 | 662 | 652 | 660 | -0.6% | 3,500 | 41億7780万 | -11.65% | 9.06 | 0.58 |
| 02/02 | 668 | 678 | 653 | 664 | -0.9% | 4,600 | 42億312万 | -11.58% | 9.12 | 0.58 |
| 02/01 | 675 | 676 | 640 | 670 | -4.29% | 26,000 | 42億4110万 | -11.38% | 9.2 | 0.59 |
| 01/29 | 700 | 700 | 685 | 700 | -2.23% | 4,400 | 44億3100万 | -8.02% | 9.61 | 0.62 |
| 01/28 | 703 | 716 | 703 | 716 | 0% | 600 | 45億3228万 | -6.53% | 9.83 | 0.63 |
| 01/27 | 700 | 716 | 700 | 716 | +0.85% | 4,300 | 45億3228万 | -7.13% | 9.83 | 0.63 |
| 01/26 | 717 | 717 | 710 | 710 | +2.01% | 5,200 | 44億9430万 | -8.51% | 9.75 | 0.62 |
| 01/25 | 704 | 704 | 685 | 696 | +0.14% | 4,300 | 44億568万 | -11% | 9.56 | 0.61 |
| 01/22 | 698 | 700 | 675 | 695 | +1.02% | 18,700 | 43億9935万 | -11.8% | 9.54 | 0.61 |
| 01/21 | 762 | 762 | 688 | 688 | -9.83% | 17,700 | 43億5504万 | -13.46% | 9.45 | 0.6 |
| 01/20 | 764 | 765 | 742 | 763 | -0.13% | 4,200 | 48億2979万 | -4.98% | 10.48 | 0.67 |
| 01/19 | 738 | 764 | 738 | 764 | 0% | 7,500 | 48億3612万 | -5.45% | 10.49 | 0.67 |
| 01/18 | 764 | 764 | 735 | 764 | -2.05% | 1,500 | 48億3612万 | -6.03% | 10.49 | 0.67 |
| 01/15 | 774 | 780 | 762 | 780 | +0.65% | 10,200 | 49億3740万 | -4.65% | 10.71 | 0.69 |
| 01/14 | 760 | 775 | 760 | 775 | +1.71% | 4,200 | 49億575万 | -5.83% | 10.64 | 0.68 |
| 01/13 | 772 | 783 | 760 | 762 | -3.18% | 3,200 | 48億2346万 | -7.97% | 10.46 | 0.67 |
| 01/12 | 815 | 815 | 787 | 787 | 0% | 6,900 | 49億8171万 | -5.64% | 10.81 | 0.69 |
| 01/08 | 780 | 795 | 780 | 787 | +0.38% | 3,800 | 49億8171万 | -6.09% | 10.81 | 0.69 |
| 01/07 | 796 | 796 | 784 | 784 | -2% | 3,800 | 49億6272万 | -6.89% | 10.77 | 0.69 |
| 01/06 | 806 | 806 | 791 | 800 | -0.74% | 2,000 | 50億6400万 | -5.44% | 10.99 | 0.7 |
| 01/05 | 805 | 820 | 805 | 806 | +0.12% | 1,700 | 51億198万 | -5.18% | 11.07 | 0.71 |
| 01/04 | 805 | 813 | 805 | 805 | +0.5% | 7,100 | 50億9565万 | -5.63% | 11.05 | 0.71 |
| 2015 |
| 12/30 | 790 | 802 | 789 | 801 | +0.75% | 3,200 | 50億7033万 | -6.43% | 11 | 0.7 |
| 12/29 | 788 | 795 | 788 | 795 | +1.27% | 2,400 | 50億3235万 | -7.56% | 10.92 | 0.7 |
| 12/28 | 771 | 785 | 769 | 785 | +1.55% | 6,600 | 49億6905万 | -9.14% | 10.78 | 0.69 |
| 12/25 | 773 | 776 | 767 | 773 | 0% | 11,700 | 48億9309万 | -10.94% | 10.61 | 0.68 |
| 12/24 | 809 | 809 | 750 | 773 | -4.45% | 28,900 | 48億9309万 | -11.35% | 10.61 | 0.68 |
| 12/22 | 812 | 812 | 806 | 809 | -0.98% | 14,400 | 51億2097万 | -7.65% | 11.11 | 0.71 |
| 12/21 | 834 | 834 | 800 | 817 | -2.16% | 14,400 | 51億7161万 | -7.05% | 11.22 | 0.72 |
| 12/18 | 835 | 841 | 835 | 835 | -1.76% | 7,100 | 52億8555万 | -5.44% | 11.47 | 0.73 |
| 12/17 | 842 | 859 | 842 | 850 | +0.71% | 2,900 | 53億8050万 | -3.95% | 11.67 | 0.75 |
| 12/16 | 865 | 865 | 844 | 844 | -2.76% | 2,400 | 53億4252万 | -4.85% | 11.59 | 0.74 |
| 12/15 | 857 | 870 | 830 | 868 | +0.12% | 8,400 | 54億9444万 | -2.36% | 11.92 | 0.76 |
| 12/14 | 854 | 870 | 850 | 867 | -0.23% | 3,900 | 54億8811万 | -2.69% | 11.91 | 0.76 |
| 12/11 | 885 | 885 | 868 | 869 | -2.69% | 6,900 | 55億77万 | -2.58% | 11.93 | 0.76 |
| 12/10 | 900 | 900 | 885 | 893 | -0.11% | 5,800 | 56億5269万 | 0% | 12.26 | 0.78 |
| 12/09 | 893 | 894 | 888 | 894 | -0.22% | 3,100 | 56億5902万 | +0.11% | 12.28 | 0.79 |
| 12/08 | 897 | 900 | 893 | 896 | -0.44% | 3,600 | 56億7168万 | +0.22% | 12.3 | 0.79 |
| 12/07 | 907 | 907 | 900 | 900 | -0.11% | 5,200 | 56億9700万 | +0.67% | 12.36 | 0.79 |
| 12/04 | 899 | 903 | 893 | 901 | +0.22% | 4,400 | 57億333万 | +0.78% | 12.37 | 0.79 |
| 12/03 | 899 | 902 | 894 | 899 | 0% | 8,200 | 56億9067万 | +0.22% | 12.34 | 0.79 |
| 12/02 | 891 | 900 | 891 | 899 | +1.12% | 2,800 | 56億9067万 | -0.22% | 12.34 | 0.79 |
| 12/01 | 888 | 894 | 886 | 889 | +0.11% | 9,100 | 56億2737万 | -1.77% | 12.21 | 0.78 |
| 11/30 | 889 | 889 | 881 | 888 | -0.11% | 4,100 | 56億2104万 | -2.09% | 12.19 | 0.78 |
| 11/27 | 881 | 889 | 877 | 889 | +0.11% | 900 | 56億2737万 | -2.2% | 12.21 | 0.78 |
| 11/26 | 888 | 891 | 878 | 888 | -0.11% | 4,600 | 56億2104万 | -2.42% | 12.19 | 0.78 |
| 11/25 | 895 | 895 | 882 | 889 | 0% | 3,100 | 56億2737万 | -2.41% | 12.21 | 0.78 |
| 11/24 | 889 | 892 | 876 | 889 | 0% | 6,500 | 56億2737万 | -2.41% | 12.21 | 0.78 |
| 11/20 | 876 | 895 | 876 | 889 | +0.79% | 8,600 | 56億2737万 | -2.63% | 12.21 | 0.78 |
| 11/19 | 878 | 882 | 850 | 882 | +0.23% | 15,400 | 55億8306万 | -3.61% | 12.11 | 0.78 |
| 11/18 | 885 | 885 | 879 | 880 | -0.68% | 3,900 | 55億7040万 | -3.93% | 12.08 | 0.77 |
| 11/17 | 883 | 890 | 883 | 886 | +0.11% | 5,200 | 56億838万 | -3.49% | 12.17 | 0.78 |
| 11/16 | 888 | 897 | 882 | 885 | -1.67% | 11,000 | 56億205万 | -3.7% | 12.15 | 0.78 |
| 11/13 | 897 | 900 | 892 | 900 | -0.22% | 1,800 | 56億9700万 | -2.17% | 12.36 | 0.79 |
| 11/12 | 904 | 904 | 899 | 902 | +0.67% | 900 | 57億966万 | -1.85% | 12.39 | 0.79 |
| 11/11 | 892 | 898 | 892 | 896 | -0.22% | 1,700 | 56億7168万 | -2.5% | 12.3 | 0.79 |
| 11/10 | 910 | 910 | 896 | 898 | -1.32% | 6,600 | 56億8434万 | -2.29% | 12.33 | 0.79 |
| 11/09 | 892 | 910 | 892 | 910 | +2.25% | 1,300 | 57億6030万 | -1.09% | 12.5 | 0.8 |
| 11/06 | 886 | 900 | 886 | 890 | -1.22% | 4,700 | 56億3370万 | -3.05% | 12.22 | 0.78 |
| 11/05 | 891 | 910 | 888 | 901 | +1.12% | 55,100 | 57億333万 | -1.85% | 12.37 | 0.79 |
| 11/04 | 899 | 900 | 891 | 891 | -1.33% | 3,500 | 56億4003万 | -2.84% | 12.24 | 0.78 |
