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 | 728 | 737 | 727 | 730 | +1.81% | 6,600 | 54億1502万 | +3.25% | 10.08 | 0.53 |
| 03/30 | 722 | 725 | 716 | 717 | -0.69% | 5,900 | 53億1859万 | +1.7% | 9.9 | 0.52 |
| 03/29 | 722 | 735 | 721 | 722 | -2.83% | 6,500 | 53億5568万 | +2.7% | 9.97 | 0.53 |
| 03/28 | 742 | 745 | 722 | 743 | +0.41% | 9,200 | 55億1145万 | +5.99% | 10.26 | 0.54 |
| 03/25 | 743 | 748 | 738 | 740 | +0.41% | 17,300 | 54億8920万 | +5.87% | 10.22 | 0.54 |
| 03/24 | 736 | 737 | 725 | 737 | +1.52% | 8,000 | 54億6694万 | +5.89% | 10.18 | 0.54 |
| 03/23 | 719 | 734 | 718 | 726 | +1.68% | 12,800 | 53億8535万 | +4.76% | 10.03 | 0.53 |
| 03/22 | 710 | 717 | 708 | 714 | +1.56% | 4,400 | 52億9633万 | +3.48% | 9.86 | 0.52 |
| 03/18 | 702 | 715 | 700 | 703 | -0.85% | 9,300 | 52億1474万 | +2.33% | 9.71 | 0.51 |
| 03/17 | 722 | 726 | 702 | 709 | -0.14% | 13,100 | 52億5924万 | +3.81% | 9.79 | 0.52 |
| 03/16 | 727 | 728 | 700 | 710 | -2.2% | 19,700 | 52億6666万 | +4.41% | 9.81 | 0.52 |
| 03/15 | 725 | 730 | 721 | 726 | 0% | 12,400 | 53億8535万 | +7.24% | 10.03 | 0.53 |
| 03/14 | 720 | 728 | 719 | 726 | +0.97% | 16,900 | 53億8535万 | +7.4% | 10.03 | 0.53 |
| 03/11 | 709 | 722 | 702 | 719 | +0.42% | 7,900 | 53億3342万 | +6.68% | 9.93 | 0.53 |
| 03/10 | 698 | 720 | 698 | 716 | +3.02% | 20,300 | 53億1117万 | +6.39% | 9.89 | 0.52 |
| 03/09 | 688 | 702 | 686 | 695 | 0% | 13,800 | 51億5540万 | +3.42% | 9.6 | 0.51 |
| 03/08 | 699 | 708 | 688 | 695 | -0.43% | 10,400 | 51億5540万 | +3.27% | 9.6 | 0.51 |
| 03/07 | 708 | 710 | 690 | 698 | -0.57% | 9,600 | 51億7765万 | +3.41% | 9.64 | 0.51 |
| 03/04 | 695 | 717 | 695 | 702 | +1.01% | 18,400 | 52億732万 | +3.85% | 9.7 | 0.51 |
| 03/03 | 677 | 700 | 677 | 695 | +2.66% | 30,100 | 51億5540万 | +2.96% | 9.6 | 0.51 |
| 03/02 | 675 | 687 | 667 | 677 | +1.8% | 16,900 | 50億2187万 | +0.45% | 9.35 | 0.5 |
| 03/01 | 667 | 670 | 660 | 665 | -0.3% | 4,500 | 49億3286万 | -1.34% | 9.18 | 0.49 |
| 02/29 | 674 | 674 | 657 | 667 | -1.19% | 17,800 | 49億4770万 | -1.19% | 9.21 | 0.49 |
| 02/26 | 684 | 693 | 673 | 675 | +0.3% | 9,900 | 50億704万 | 0% | 9.32 | 0.49 |
| 02/25 | 667 | 681 | 664 | 673 | +0.3% | 5,300 | 49億9220万 | -0.15% | 9.3 | 0.49 |
| 02/24 | 668 | 676 | 658 | 671 | 0% | 7,100 | 49億7737万 | -0.59% | 9.27 | 0.49 |
| 02/23 | 686 | 686 | 653 | 671 | -1.9% | 6,400 | 49億7737万 | -0.89% | 9.27 | 0.49 |
| 02/22 | 686 | 686 | 672 | 684 | +1.79% | 9,500 | 50億7380万 | +1.03% | 9.45 | 0.5 |
| 02/19 | 674 | 677 | 665 | 672 | -1.75% | 6,300 | 49億8478万 | -0.88% | 9.28 | 0.49 |
| 02/18 | 666 | 686 | 663 | 684 | +4.27% | 14,300 | 50億7380万 | +0.74% | 9.45 | 0.5 |
| 02/17 | 648 | 660 | 648 | 656 | +2.66% | 14,000 | 48億6610万 | -3.53% | 9.06 | 0.48 |
| 02/16 | 648 | 672 | 637 | 639 | -1.39% | 20,500 | 47億4000万 | -6.17% | 8.83 | 0.47 |
| 02/15 | 641 | 680 | 632 | 648 | +5.88% | 38,600 | 48億676万 | -5.4% | 8.95 | 0.47 |
| 02/12 | 645 | 645 | 603 | 612 | -2.7% | 42,600 | 45億3971万 | -11.18% | 8.45 | 0.45 |
| 02/10 | 655 | 656 | 582 | 629 | -0.94% | 37,000 | 46億6582万 | -9.37% | 8.69 | 0.46 |
| 02/09 | 664 | 675 | 635 | 635 | -8.9% | 26,800 | 47億1032万 | -9.16% | 8.77 | 0.46 |
| 02/08 | 682 | 697 | 662 | 697 | +1.9% | 12,900 | 51億7023万 | -1.13% | 9.63 | 0.51 |
| 02/05 | 672 | 698 | 663 | 684 | -1.16% | 23,200 | 50億7380万 | -3.39% | 9.45 | 0.5 |
| 02/04 | 690 | 708 | 690 | 692 | 0% | 9,600 | 51億3314万 | -2.81% | 9.56 | 0.51 |
| 02/03 | 707 | 709 | 690 | 692 | -4.02% | 16,000 | 51億3314万 | -3.08% | 9.56 | 0.51 |
| 02/02 | 748 | 749 | 716 | 721 | -1.64% | 16,800 | 53億4826万 | +0.7% | 9.96 | 0.53 |
| 02/01 | 727 | 768 | 726 | 733 | +1.24% | 39,600 | 54億3727万 | +2.37% | 10.12 | 0.54 |
| 01/29 | 704 | 725 | 684 | 724 | +5.85% | 50,200 | 53億7051万 | +1.12% | 10 | 0.53 |
| 01/28 | 672 | 703 | 672 | 684 | +1.63% | 22,500 | 50億7380万 | -4.74% | 9.45 | 0.5 |
| 01/27 | 667 | 681 | 664 | 673 | +0.9% | 21,500 | 49億9220万 | -6.79% | 9.3 | 0.49 |
| 01/26 | 668 | 677 | 661 | 667 | -2.06% | 20,400 | 49億4770万 | -8.38% | 9.21 | 0.49 |
| 01/25 | 690 | 704 | 681 | 681 | 0% | 22,300 | 50億5155万 | -7.09% | 9.41 | 0.5 |
| 01/22 | 665 | 690 | 660 | 681 | +3.97% | 26,000 | 50億5155万 | -7.6% | 9.41 | 0.5 |
| 01/21 | 670 | 697 | 651 | 655 | -3.39% | 29,900 | 48億5868万 | -11.73% | 9.05 | 0.48 |
| 01/20 | 739 | 739 | 673 | 678 | -6.35% | 20,300 | 50億2929万 | -9.48% | 9.36 | 0.5 |
| 01/19 | 684 | 727 | 684 | 724 | +5.08% | 27,400 | 53億7051万 | -3.98% | 10 | 0.53 |
| 01/18 | 663 | 689 | 663 | 689 | -0.86% | 18,200 | 51億1089万 | -9.1% | 9.52 | 0.5 |
| 01/15 | 700 | 715 | 695 | 695 | -1.14% | 11,000 | 51億5540万 | -9.03% | 9.6 | 0.51 |
| 01/14 | 695 | 706 | 679 | 703 | -0.57% | 34,700 | 52億1474万 | -8.7% | 9.71 | 0.51 |
| 01/13 | 711 | 718 | 704 | 707 | +2.46% | 14,500 | 52億4441万 | -8.89% | 9.76 | 0.52 |
| 01/12 | 743 | 743 | 650 | 690 | -7.13% | 49,000 | 51億1831万 | -11.88% | 9.53 | 0.51 |
| 01/08 | 713 | 746 | 712 | 743 | +2.06% | 16,300 | 55億1145万 | -6.07% | 10.26 | 0.54 |
| 01/07 | 740 | 741 | 721 | 728 | -2.67% | 19,400 | 54億18万 | -8.77% | 10.06 | 0.53 |
| 01/06 | 760 | 766 | 744 | 748 | -1.06% | 13,500 | 55億4854万 | -6.85% | 10.33 | 0.55 |
| 01/05 | 766 | 766 | 748 | 756 | -2.2% | 19,600 | 56億788万 | -6.44% | 10.44 | 0.55 |
| 01/04 | 781 | 798 | 767 | 773 | -0.51% | 16,200 | 57億3399万 | -4.92% | 10.68 | 0.57 |
| 2015 |
| 12/30 | 776 | 780 | 768 | 777 | -0.38% | 17,600 | 57億6366万 | -4.78% | 10.71 | 0.57 |
| 12/29 | 763 | 780 | 751 | 780 | +2.77% | 17,500 | 57億8591万 | -4.76% | 10.75 | 0.57 |
| 12/28 | 760 | 767 | 725 | 759 | +3.13% | 23,800 | 56億3014万 | -7.78% | 10.46 | 0.55 |
| 12/25 | 700 | 738 | 695 | 736 | +2.94% | 50,700 | 54億5953万 | -10.79% | 10.15 | 0.54 |
| 12/24 | 735 | 749 | 700 | 715 | -3.12% | 71,900 | 53億375万 | -13.65% | 9.86 | 0.52 |
| 12/22 | 778 | 778 | 736 | 738 | -3.91% | 59,600 | 54億7436万 | -11.3% | 10.17 | 0.54 |
| 12/21 | 785 | 786 | 763 | 768 | -2.78% | 31,800 | 56億9690万 | -8.02% | 10.59 | 0.56 |
| 12/18 | 810 | 810 | 781 | 790 | -2.11% | 28,200 | 58億6009万 | -5.84% | 10.89 | 0.58 |
| 12/17 | 806 | 810 | 797 | 807 | +0.88% | 21,800 | 59億8619万 | -4.27% | 11.12 | 0.59 |
| 12/16 | 800 | 805 | 790 | 800 | +1.91% | 32,600 | 59億3427万 | -5.55% | 11.03 | 0.58 |
| 12/15 | 805 | 814 | 785 | 785 | -3.33% | 64,500 | 58億2300万 | -7.97% | 10.82 | 0.57 |
| 12/14 | 795 | 815 | 792 | 812 | -1.58% | 42,400 | 60億2328万 | -5.36% | 11.19 | 0.59 |
| 12/11 | 815 | 827 | 814 | 825 | +2.23% | 34,500 | 61億1971万 | -4.29% | 11.37 | 0.6 |
| 12/10 | 805 | 816 | 801 | 807 | -0.98% | 41,500 | 59億8619万 | -6.81% | 11.12 | 0.59 |
| 12/09 | 830 | 835 | 815 | 815 | -2.04% | 50,400 | 60億4554万 | -6% | 11.23 | 0.6 |
| 12/08 | 844 | 859 | 830 | 832 | -3.14% | 58,600 | 61億7164万 | -4.04% | 11.47 | 0.61 |
| 12/07 | 863 | 870 | 837 | 859 | +1.18% | 54,600 | 63億7192万 | -0.81% | 11.84 | 0.63 |
| 12/04 | 868 | 876 | 845 | 849 | -4.07% | 69,700 | 62億9774万 | -1.74% | 11.7 | 0.62 |
| 12/03 | 893 | 901 | 878 | 885 | -0.9% | 41,300 | 65億6479万 | +2.55% | 12.2 | 0.65 |
| 12/02 | 890 | 907 | 886 | 893 | -0.89% | 46,200 | 66億2413万 | +3.84% | 12.31 | 0.65 |
| 12/01 | 878 | 906 | 872 | 901 | +3.09% | 109,400 | 66億8347万 | +5.01% | 12.42 | 0.66 |
| 11/30 | 870 | 881 | 860 | 874 | +1.16% | 56,700 | 64億8319万 | +2.1% | 12.05 | 0.64 |
| 11/27 | 864 | 884 | 844 | 864 | -1.71% | 88,900 | 69億6776万 | +1.17% | 13.15 | 0.7 |
| 11/26 | 847 | 881 | 838 | 879 | +3.41% | 101,300 | 70億8873万 | +3.29% | 13.37 | 0.71 |
| 11/25 | 838 | 865 | 832 | 850 | +0.83% | 67,000 | 68億5486万 | +0.47% | 12.93 | 0.69 |
| 11/24 | 866 | 866 | 837 | 843 | -4.31% | 109,100 | 67億9840万 | +0.12% | 12.83 | 0.68 |
| 11/20 | 923 | 930 | 861 | 881 | +7.7% | 402,500 | 71億486万 | +5.01% | 13.4 | 0.71 |
| 11/19 | 815 | 829 | 803 | 818 | +1.36% | 54,800 | 65億9679万 | -1.92% | 12.45 | 0.66 |
| 11/18 | 815 | 824 | 807 | 807 | -0.49% | 44,700 | 65億808万 | -2.89% | 12.28 | 0.65 |
| 11/17 | 832 | 855 | 811 | 811 | -2.17% | 101,500 | 65億4034万 | -2.17% | 12.34 | 0.65 |
| 11/16 | 840 | 845 | 823 | 829 | -2.81% | 70,600 | 66億8550万 | +0.36% | 12.61 | 0.67 |
| 11/13 | 848 | 880 | 830 | 853 | -4.48% | 149,400 | 68億7905万 | +3.77% | 12.98 | 0.69 |
| 11/12 | 888 | 954 | 873 | 893 | -0.56% | 185,900 | 72億163万 | +9.17% | 13.59 | 0.72 |
| 11/11 | 955 | 989 | 895 | 898 | -6.85% | 186,200 | 72億4195万 | +10.59% | 13.66 | 0.72 |
| 11/10 | 930 | 977 | 912 | 964 | +4.78% | 216,900 | 77億7421万 | +19.75% | 14.67 | 0.78 |
| 11/09 | 902 | 945 | 888 | 920 | +2% | 130,000 | 74億1937万 | +15.72% | 14 | 0.74 |
| 11/06 | 910 | 931 | 856 | 902 | -0.99% | 139,800 | 72億7421万 | +14.61% | 13.72 | 0.73 |
| 11/05 | 838 | 930 | 832 | 911 | +9.5% | 371,900 | 73億4679万 | +17.1% | 13.86 | 0.73 |
| 11/04 | 840 | 840 | 823 | 832 | +0.73% | 54,500 | 67億969万 | +8.33% | 12.66 | 0.67 |
