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 | 798 | 809 | 795 | 798 | -0.25% | 524,000 | 798億 | -1.85% | 7.74 | 0.7 |
| 03/30 | 814 | 814 | 799 | 800 | -1.72% | 547,000 | 800億 | -1.48% | 7.76 | 0.71 |
| 03/29 | 807 | 818 | 803 | 814 | +0.49% | 447,000 | 814億 | +0.49% | 7.89 | 0.72 |
| 03/28 | 807 | 813 | 798 | 810 | +1.25% | 496,000 | 810億 | +0.25% | 7.85 | 0.71 |
| 03/25 | 806 | 806 | 794 | 800 | +0.25% | 482,000 | 800億 | -0.87% | 7.76 | 0.71 |
| 03/24 | 815 | 818 | 797 | 798 | -2.56% | 480,000 | 798億 | -1.12% | 7.74 | 0.7 |
| 03/23 | 828 | 828 | 812 | 819 | -0.36% | 418,000 | 819億 | +1.61% | 7.94 | 0.72 |
| 03/22 | 821 | 834 | 812 | 822 | +0.61% | 764,000 | 822億 | +2.24% | 7.97 | 0.73 |
| 03/18 | 826 | 832 | 810 | 817 | -2.16% | 644,000 | 817億 | +2% | 7.92 | 0.72 |
| 03/17 | 836 | 848 | 824 | 835 | +1.09% | 471,000 | 835億 | +4.9% | 8.1 | 0.74 |
| 03/16 | 834 | 843 | 824 | 826 | -1.31% | 310,000 | 826億 | +4.29% | 8.01 | 0.73 |
| 03/15 | 820 | 840 | 816 | 837 | +2.2% | 981,000 | 837億 | +5.95% | 8.11 | 0.74 |
| 03/14 | 818 | 825 | 801 | 819 | +1.36% | 796,000 | 819億 | +3.8% | 7.94 | 0.72 |
| 03/11 | 796 | 816 | 794 | 808 | -0.25% | 989,000 | 808億 | +2.41% | 7.83 | 0.71 |
| 03/10 | 805 | 812 | 796 | 810 | +1.89% | 817,000 | 810億 | +2.53% | 7.85 | 0.71 |
| 03/09 | 822 | 823 | 777 | 795 | -5.58% | 1,304,000 | 795億 | +0.25% | 7.71 | 0.7 |
| 03/08 | 850 | 859 | 823 | 842 | -0.24% | 763,000 | 842億 | +5.51% | 8.16 | 0.74 |
| 03/07 | 855 | 860 | 838 | 844 | +0.72% | 736,000 | 844億 | +5.5% | 8.18 | 0.74 |
| 03/04 | 815 | 839 | 815 | 838 | +2.07% | 714,000 | 838億 | +4.1% | 8.12 | 0.74 |
| 03/03 | 810 | 821 | 806 | 821 | +0.74% | 668,000 | 821億 | +1.61% | 7.96 | 0.72 |
| 03/02 | 808 | 817 | 796 | 815 | +2.77% | 850,000 | 815億 | +0.12% | 7.9 | 0.72 |
| 03/01 | 799 | 800 | 776 | 793 | -0.88% | 612,000 | 793億 | -3.17% | 7.69 | 0.7 |
| 02/29 | 805 | 825 | 799 | 800 | +1.52% | 861,000 | 800億 | -3.15% | 7.76 | 0.71 |
| 02/26 | 779 | 793 | 778 | 788 | +1.16% | 437,000 | 788億 | -5.29% | 7.64 | 0.7 |
| 02/25 | 758 | 784 | 758 | 779 | +2.23% | 528,000 | 779億 | -6.93% | 7.55 | 0.69 |
| 02/24 | 750 | 768 | 740 | 762 | +0.13% | 564,000 | 762億 | -9.72% | 7.39 | 0.67 |
| 02/23 | 776 | 789 | 757 | 761 | -0.78% | 582,000 | 761億 | -10.89% | 7.38 | 0.67 |
| 02/22 | 771 | 785 | 761 | 767 | -1.67% | 621,000 | 767億 | -11.23% | 7.44 | 0.68 |
| 02/19 | 789 | 797 | 761 | 780 | -2.74% | 563,000 | 780億 | -10.65% | 7.56 | 0.69 |
| 02/18 | 795 | 817 | 785 | 802 | +3.62% | 605,000 | 802億 | -8.97% | 7.78 | 0.71 |
| 02/17 | 765 | 787 | 765 | 774 | +2.11% | 1,289,000 | 774億 | -13.03% | 7.5 | 0.68 |
| 02/16 | 747 | 773 | 734 | 758 | +1.47% | 981,000 | 758億 | -15.68% | 7.35 | 0.67 |
| 02/15 | 733 | 754 | 733 | 747 | +7.79% | 819,000 | 747億 | -17.82% | 7.24 | 0.66 |
| 02/12 | 707 | 726 | 691 | 693 | -7.6% | 816,000 | 693億 | -24.76% | 6.72 | 0.61 |
| 02/10 | 761 | 777 | 733 | 750 | -0.79% | 677,000 | 750億 | -19.87% | 7.27 | 0.66 |
| 02/09 | 793 | 793 | 742 | 756 | -8.14% | 940,000 | 756億 | -20.25% | 7.33 | 0.67 |
| 02/08 | 805 | 830 | 805 | 823 | +0.37% | 580,000 | 823億 | -14.36% | 7.98 | 0.73 |
| 02/05 | 822 | 845 | 813 | 820 | -2.5% | 691,000 | 820億 | -15.64% | 7.95 | 0.72 |
| 02/04 | 851 | 867 | 841 | 841 | -2.89% | 608,000 | 841億 | -14.45% | 8.15 | 0.74 |
| 02/03 | 905 | 905 | 858 | 866 | -5.87% | 753,000 | 866億 | -12.7% | 8.4 | 0.76 |
| 02/02 | 912 | 934 | 898 | 920 | +2.22% | 1,116,000 | 920億 | -8% | 8.92 | 0.81 |
| 02/01 | 961 | 968 | 894 | 900 | -6.54% | 1,544,000 | 900億 | -10.54% | 8.73 | 0.79 |
| 01/29 | 932 | 976 | 929 | 963 | +3.55% | 612,000 | 963億 | -4.94% | 9.34 | 0.85 |
| 01/28 | 942 | 945 | 916 | 930 | -3.93% | 672,000 | 930億 | -8.64% | 9.02 | 0.82 |
| 01/27 | 962 | 970 | 956 | 968 | +3.86% | 489,000 | 968億 | -5.56% | 9.38 | 0.85 |
| 01/26 | 940 | 949 | 929 | 932 | -3.02% | 260,000 | 932億 | -9.6% | 9.04 | 0.82 |
| 01/25 | 961 | 969 | 940 | 961 | +1.16% | 612,000 | 961億 | -7.51% | 9.32 | 0.85 |
| 01/22 | 949 | 954 | 929 | 950 | +3.37% | 829,000 | 950億 | -9% | 9.21 | 0.84 |
| 01/21 | 941 | 973 | 915 | 919 | -3.87% | 693,000 | 919億 | -12.64% | 8.91 | 0.81 |
| 01/20 | 1,009 | 1,009 | 950 | 956 | -5.72% | 680,000 | 956億 | -10.07% | 9.27 | 0.84 |
| 01/19 | 1,010 | 1,027 | 997 | 1,014 | +1.6% | 783,000 | 1014億 | -5.23% | 9.83 | 0.89 |
| 01/18 | 979 | 1,004 | 970 | 998 | -0.1% | 448,000 | 998億 | -7.16% | 9.68 | 0.88 |
| 01/15 | 997 | 1,005 | 990 | 999 | +0.71% | 552,000 | 999億 | -7.67% | 9.69 | 0.88 |
| 01/14 | 995 | 998 | 976 | 992 | -3.03% | 494,000 | 992億 | -8.99% | 9.62 | 0.88 |
| 01/13 | 1,005 | 1,030 | 1,005 | 1,023 | +3.33% | 703,000 | 1023億 | -6.83% | 9.92 | 0.9 |
| 01/12 | 1,010 | 1,023 | 990 | 990 | -3.23% | 714,000 | 990億 | -10.41% | 9.6 | 0.87 |
| 01/08 | 1,020 | 1,036 | 1,013 | 1,023 | -0.68% | 485,000 | 1023億 | -8.17% | 9.92 | 0.9 |
| 01/07 | 1,055 | 1,063 | 1,027 | 1,030 | -3.29% | 612,000 | 1030億 | -8.12% | 9.99 | 0.91 |
| 01/06 | 1,070 | 1,075 | 1,053 | 1,065 | -0.37% | 593,000 | 1065億 | -5.5% | 10.33 | 0.94 |
| 01/05 | 1,080 | 1,082 | 1,061 | 1,069 | -0.28% | 420,000 | 1069億 | -5.57% | 10.36 | 0.94 |
| 01/04 | 1,087 | 1,095 | 1,067 | 1,072 | -1.65% | 575,000 | 1072億 | -5.63% | 10.39 | 0.95 |
| 2015 |
| 12/30 | 1,103 | 1,103 | 1,083 | 1,090 | -0.73% | 376,000 | 1090億 | -4.55% | 10.57 | 0.96 |
| 12/29 | 1,089 | 1,104 | 1,069 | 1,098 | +1.39% | 614,000 | 1098億 | -4.27% | 10.65 | 0.97 |
| 12/28 | 1,065 | 1,091 | 1,065 | 1,083 | +1.69% | 439,000 | 1083億 | -5.91% | 10.5 | 0.96 |
| 12/25 | 1,068 | 1,073 | 1,061 | 1,065 | -0.28% | 510,000 | 1065億 | -7.95% | 10.33 | 0.94 |
| 12/24 | 1,074 | 1,084 | 1,064 | 1,068 | -0.47% | 672,000 | 1068億 | -8.33% | 10.35 | 0.94 |
| 12/22 | 1,078 | 1,085 | 1,071 | 1,073 | -0.92% | 472,000 | 1073億 | -8.6% | 10.4 | 0.95 |
| 12/21 | 1,098 | 1,105 | 1,078 | 1,083 | -1.46% | 492,000 | 1083億 | -8.45% | 10.5 | 0.96 |
| 12/18 | 1,103 | 1,123 | 1,094 | 1,099 | -1.08% | 1,186,000 | 1099億 | -7.8% | 10.65 | 0.97 |
| 12/17 | 1,141 | 1,144 | 1,106 | 1,111 | -2.11% | 1,561,000 | 1111億 | -7.42% | 10.77 | 0.98 |
| 12/16 | 1,112 | 1,138 | 1,110 | 1,135 | +3.75% | 1,036,000 | 1135億 | -5.97% | 11 | 1 |
| 12/15 | 1,136 | 1,139 | 1,090 | 1,094 | -3.95% | 1,072,000 | 1094億 | -9.88% | 10.61 | 0.97 |
| 12/14 | 1,152 | 1,160 | 1,134 | 1,139 | -4.85% | 926,000 | 1139億 | -6.87% | 11.04 | 1 |
| 12/11 | 1,143 | 1,199 | 1,143 | 1,197 | +5% | 1,273,000 | 1197億 | -2.6% | 11.61 | 1.06 |
| 12/10 | 1,129 | 1,145 | 1,127 | 1,140 | -0.87% | 853,000 | 1140億 | -7.62% | 11.05 | 1.01 |
| 12/09 | 1,161 | 1,169 | 1,149 | 1,150 | -1.88% | 866,000 | 1150億 | -7.26% | 11.15 | 1.01 |
| 12/08 | 1,187 | 1,195 | 1,169 | 1,172 | -1.26% | 789,000 | 1172億 | -6.01% | 11.36 | 1.03 |
| 12/07 | 1,210 | 1,214 | 1,187 | 1,187 | -0.59% | 841,000 | 1187億 | -5.27% | 11.51 | 1.05 |
| 12/04 | 1,193 | 1,202 | 1,187 | 1,194 | -0.67% | 626,000 | 1194億 | -5.16% | 11.58 | 1.05 |
| 12/03 | 1,200 | 1,210 | 1,194 | 1,202 | +0.08% | 566,000 | 1202億 | -4.98% | 11.65 | 1.06 |
| 12/02 | 1,218 | 1,220 | 1,198 | 1,201 | +0.08% | 706,000 | 1201億 | -5.43% | 11.64 | 1.06 |
| 12/01 | 1,199 | 1,206 | 1,193 | 1,200 | +0.76% | 1,348,000 | 1200億 | -5.88% | 11.63 | 1.06 |
| 11/30 | 1,197 | 1,209 | 1,188 | 1,191 | -0.08% | 565,000 | 1191億 | -7.03% | 11.55 | 1.05 |
| 11/27 | 1,177 | 1,195 | 1,175 | 1,192 | +1.36% | 625,000 | 1192億 | -7.31% | 11.56 | 1.05 |
| 11/26 | 1,202 | 1,210 | 1,174 | 1,176 | -2.33% | 940,000 | 1176億 | -8.98% | 11.4 | 1.04 |
| 11/25 | 1,215 | 1,215 | 1,202 | 1,204 | -1.15% | 704,000 | 1204億 | -7.1% | 11.67 | 1.06 |
| 11/24 | 1,213 | 1,224 | 1,207 | 1,218 | +1.33% | 984,000 | 1218億 | -6.24% | 11.81 | 1.07 |
| 11/20 | 1,219 | 1,219 | 1,190 | 1,202 | -1.8% | 1,325,000 | 1202億 | -7.54% | 11.65 | 1.06 |
| 11/19 | 1,272 | 1,274 | 1,220 | 1,224 | -4.08% | 1,672,000 | 1224億 | -6.06% | 11.87 | 1.08 |
| 11/18 | 1,303 | 1,314 | 1,268 | 1,276 | -1.77% | 637,000 | 1276億 | -2.15% | 12.37 | 1.13 |
| 11/17 | 1,300 | 1,306 | 1,294 | 1,299 | +0.7% | 590,000 | 1299億 | -0.38% | 12.59 | 1.15 |
| 11/16 | 1,281 | 1,297 | 1,276 | 1,290 | -0.77% | 344,000 | 1290億 | -0.92% | 12.51 | 1.14 |
| 11/13 | 1,293 | 1,308 | 1,282 | 1,300 | +0.15% | 609,000 | 1300億 | +0.08% | 12.6 | 1.15 |
| 11/12 | 1,304 | 1,307 | 1,297 | 1,298 | -0.15% | 315,000 | 1298億 | +0.08% | 12.58 | 1.15 |
| 11/11 | 1,300 | 1,304 | 1,292 | 1,300 | 0% | 332,000 | 1300億 | +0.31% | 12.6 | 1.15 |
| 11/10 | 1,301 | 1,307 | 1,292 | 1,300 | -0.84% | 275,000 | 1300億 | +0.46% | 12.6 | 1.15 |
| 11/09 | 1,317 | 1,322 | 1,305 | 1,311 | +1% | 607,000 | 1311億 | +1.55% | 12.71 | 1.16 |
| 11/06 | 1,330 | 1,330 | 1,288 | 1,298 | -1.14% | 658,000 | 1298億 | +0.78% | 12.58 | 1.15 |
| 11/05 | 1,316 | 1,339 | 1,300 | 1,313 | +0.84% | 753,000 | 1313億 | +2.26% | 12.73 | 1.16 |
| 11/04 | 1,295 | 1,316 | 1,278 | 1,302 | -0.99% | 992,000 | 1302億 | +1.88% | 12.62 | 1.15 |
