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 | 871 | 887 | 870 | 870 | -0.23% | 44,100 | 391億1246万 | +1.52% | 9.34 | 0.8 |
| 03/30 | 891 | 892 | 872 | 872 | -2.24% | 48,200 | 392億237万 | +2.23% | 9.36 | 0.8 |
| 03/29 | 861 | 892 | 858 | 892 | +1.02% | 88,400 | 401億151万 | +4.94% | 9.58 | 0.82 |
| 03/28 | 892 | 897 | 870 | 883 | -0.79% | 72,000 | 396億9690万 | +4.5% | 9.48 | 0.81 |
| 03/25 | 894 | 896 | 874 | 890 | +1.25% | 47,600 | 400億1159万 | +5.83% | 9.55 | 0.82 |
| 03/24 | 902 | 911 | 879 | 879 | -3.83% | 55,700 | 395億1707万 | +5.14% | 9.44 | 0.81 |
| 03/23 | 927 | 939 | 910 | 914 | -1.61% | 37,100 | 410億9056万 | +9.86% | 9.81 | 0.84 |
| 03/22 | 930 | 930 | 908 | 929 | +3.68% | 57,700 | 417億6491万 | +12.47% | 9.97 | 0.86 |
| 03/18 | 883 | 915 | 883 | 896 | +0.9% | 82,500 | 402億8134万 | +9.27% | 9.62 | 0.83 |
| 03/17 | 889 | 924 | 879 | 888 | +0.79% | 58,600 | 399億2168万 | +8.82% | 9.53 | 0.82 |
| 03/16 | 877 | 903 | 865 | 881 | -0.34% | 64,000 | 396億698万 | +8.23% | 9.46 | 0.81 |
| 03/15 | 878 | 907 | 876 | 884 | +1.61% | 59,400 | 397億4185万 | +8.6% | 9.49 | 0.81 |
| 03/14 | 859 | 882 | 856 | 870 | +2.72% | 26,900 | 391億1246万 | +6.62% | 9.34 | 0.8 |
| 03/11 | 823 | 854 | 820 | 847 | +0.59% | 73,700 | 380億7845万 | +3.55% | 9.09 | 0.78 |
| 03/10 | 834 | 846 | 830 | 842 | +3.31% | 51,500 | 378億5367万 | +2.68% | 9.04 | 0.78 |
| 03/09 | 839 | 843 | 800 | 815 | -3.44% | 58,000 | 366億3983万 | -1.09% | 8.75 | 0.75 |
| 03/08 | 861 | 863 | 835 | 844 | -1.86% | 30,700 | 379億4358万 | +1.69% | 9.06 | 0.78 |
| 03/07 | 864 | 875 | 860 | 860 | +1.06% | 47,900 | 386億6289万 | +2.87% | 9.23 | 0.79 |
| 03/04 | 829 | 852 | 825 | 851 | +2.28% | 49,300 | 382億5828万 | +1.31% | 9.14 | 0.78 |
| 03/03 | 820 | 837 | 820 | 832 | +0.85% | 40,600 | 374億410万 | -1.3% | 8.93 | 0.77 |
| 03/02 | 825 | 840 | 820 | 825 | +3.77% | 39,700 | 370億8940万 | -2.6% | 8.86 | 0.76 |
| 03/01 | 801 | 803 | 776 | 795 | +1.02% | 46,200 | 357億4069万 | -6.58% | 8.53 | 0.73 |
| 02/29 | 810 | 836 | 787 | 787 | -1.87% | 81,000 | 353億8104万 | -8.17% | 8.45 | 0.73 |
| 02/26 | 792 | 808 | 785 | 802 | +2.04% | 100,100 | 360億5539万 | -7.18% | 8.61 | 0.74 |
| 02/25 | 765 | 788 | 762 | 786 | +3.42% | 104,400 | 353億3608万 | -9.45% | 8.44 | 0.72 |
| 02/24 | 783 | 793 | 756 | 760 | -4.64% | 209,100 | 341億6720万 | -13.04% | 8.16 | 0.7 |
| 02/23 | 787 | 809 | 785 | 797 | +2.31% | 116,300 | 358億3061万 | -9.64% | 8.56 | 0.73 |
| 02/22 | 768 | 780 | 762 | 779 | +2.1% | 85,400 | 350億2138万 | -12.27% | 8.36 | 0.72 |
| 02/19 | 772 | 776 | 754 | 763 | -2.05% | 120,800 | 343億207万 | -14.84% | 8.19 | 0.7 |
| 02/18 | 794 | 798 | 754 | 779 | +0.65% | 269,500 | 350億2138万 | -13.83% | 8.36 | 0.72 |
| 02/17 | 759 | 797 | 759 | 774 | +0.91% | 55,200 | 347億9660万 | -15.22% | 8.31 | 0.71 |
| 02/16 | 777 | 788 | 759 | 767 | -2.66% | 194,900 | 344億8190万 | -16.72% | 8.23 | 0.71 |
| 02/15 | 822 | 834 | 775 | 788 | +0.9% | 113,800 | 354億2600万 | -15.36% | 8.46 | 0.73 |
| 02/12 | 813 | 831 | 781 | 781 | -7.9% | 105,100 | 351億1130万 | -16.91% | 8.38 | 0.72 |
| 02/10 | 888 | 901 | 842 | 848 | -3.2% | 68,400 | 381億2341万 | -10.83% | 9.1 | 0.78 |
| 02/09 | 900 | 900 | 869 | 876 | -4.99% | 89,600 | 393億8220万 | -8.65% | 9.4 | 0.81 |
| 02/08 | 904 | 937 | 903 | 922 | -0.32% | 65,300 | 414億5021万 | -4.65% | 9.9 | 0.85 |
| 02/05 | 902 | 928 | 896 | 925 | +1.87% | 86,900 | 415億8508万 | -5.03% | 9.93 | 0.85 |
| 02/04 | 919 | 925 | 901 | 908 | -2.37% | 63,700 | 408億2082万 | -7.44% | 9.75 | 0.84 |
| 02/03 | 958 | 958 | 922 | 930 | -4.12% | 73,000 | 418億987万 | -5.87% | 9.98 | 0.86 |
| 02/02 | 973 | 985 | 965 | 970 | -1.62% | 33,500 | 436億814万 | -2.41% | 10.41 | 0.89 |
| 02/01 | 990 | 999 | 979 | 986 | +1.65% | 37,500 | 443億2745万 | -1.1% | 10.58 | 0.91 |
| 01/29 | 931 | 970 | 923 | 970 | +4.19% | 64,300 | 436億814万 | -3.1% | 10.41 | 0.89 |
| 01/28 | 938 | 941 | 920 | 931 | -0.75% | 55,900 | 418億5483万 | -7.36% | 9.99 | 0.86 |
| 01/27 | 935 | 952 | 921 | 938 | +1.96% | 99,200 | 421億6952万 | -7.31% | 10.07 | 0.86 |
| 01/26 | 944 | 950 | 920 | 920 | -2.95% | 40,100 | 413億6030万 | -9.8% | 9.88 | 0.85 |
| 01/25 | 985 | 985 | 944 | 948 | -0.73% | 48,000 | 426億1909万 | -7.69% | 10.18 | 0.87 |
| 01/22 | 927 | 957 | 919 | 955 | +6.47% | 68,300 | 429億3379万 | -7.55% | 10.25 | 0.88 |
| 01/21 | 930 | 949 | 896 | 897 | -5.08% | 66,000 | 403億2629万 | -13.58% | 9.63 | 0.83 |
| 01/20 | 988 | 990 | 940 | 945 | -1.36% | 82,100 | 424億8422万 | -9.74% | 10.14 | 0.87 |
| 01/19 | 949 | 973 | 945 | 958 | +0.42% | 46,500 | 430億6866万 | -9.02% | 10.28 | 0.88 |
| 01/18 | 926 | 961 | 925 | 954 | -0.21% | 48,700 | 428億8883万 | -9.92% | 10.24 | 0.88 |
| 01/15 | 986 | 998 | 952 | 956 | -1.34% | 59,900 | 429億7875万 | -10.23% | 10.26 | 0.88 |
| 01/14 | 978 | 980 | 952 | 969 | -3.68% | 68,400 | 435億6319万 | -9.61% | 10.4 | 0.89 |
| 01/13 | 992 | 1,014 | 992 | 1,006 | +2.55% | 33,100 | 452億2659万 | -6.51% | 10.8 | 0.93 |
| 01/12 | 1,016 | 1,022 | 980 | 981 | -2.68% | 76,900 | 441億267万 | -9.17% | 10.53 | 0.9 |
| 01/08 | 1,013 | 1,031 | 1,005 | 1,008 | -2.04% | 74,200 | 453億1650万 | -7.01% | 10.82 | 0.93 |
| 01/07 | 1,030 | 1,040 | 1,007 | 1,029 | -1.06% | 92,700 | 462億6060万 | -5.34% | 11.05 | 0.95 |
| 01/06 | 1,050 | 1,063 | 1,030 | 1,040 | -1.42% | 66,000 | 467億5512万 | -4.41% | 11.16 | 0.96 |
| 01/05 | 1,062 | 1,074 | 1,051 | 1,055 | -0.66% | 62,300 | 474億2947万 | -3.03% | 11.33 | 0.97 |
| 01/04 | 1,120 | 1,120 | 1,061 | 1,062 | -5.09% | 56,800 | 477億4417万 | -2.48% | 11.4 | 0.98 |
| 2015 |
| 12/30 | 1,098 | 1,120 | 1,097 | 1,119 | +2.66% | 37,400 | 503億671万 | +2.75% | 12.01 | 1.03 |
| 12/29 | 1,070 | 1,095 | 1,070 | 1,090 | +0.74% | 32,000 | 490億296万 | +0.28% | 11.7 | 1 |
| 12/28 | 1,062 | 1,087 | 1,062 | 1,082 | +1.03% | 40,300 | 486億4331万 | -0.28% | 11.62 | 1 |
| 12/25 | 1,093 | 1,095 | 1,065 | 1,071 | +0.75% | 73,100 | 481億4878万 | -1.29% | 11.5 | 0.99 |
| 12/24 | 1,092 | 1,100 | 1,062 | 1,063 | -1.21% | 67,800 | 477億8913万 | -1.94% | 11.41 | 0.98 |
| 12/22 | 1,071 | 1,087 | 1,068 | 1,076 | +0.75% | 59,700 | 483億7357万 | -0.74% | 11.55 | 0.99 |
| 12/21 | 1,109 | 1,109 | 1,061 | 1,068 | -4.04% | 126,500 | 480億1391万 | -1.39% | 11.47 | 0.98 |
| 12/18 | 1,131 | 1,154 | 1,106 | 1,113 | -0.98% | 142,700 | 500億3697万 | +2.77% | 11.95 | 1.03 |
| 12/17 | 1,138 | 1,145 | 1,118 | 1,124 | +0.81% | 78,500 | 505億3150万 | +3.79% | 12.07 | 1.04 |
| 12/16 | 1,094 | 1,115 | 1,087 | 1,115 | +2.76% | 46,500 | 501億2689万 | +2.76% | 11.97 | 1.03 |
| 12/15 | 1,092 | 1,109 | 1,084 | 1,085 | -1% | 49,400 | 487億7818万 | -0.37% | 11.65 | 1 |
| 12/14 | 1,081 | 1,100 | 1,076 | 1,096 | -1.08% | 69,700 | 492億7271万 | +0.27% | 11.77 | 1.01 |
| 12/11 | 1,089 | 1,119 | 1,089 | 1,108 | +1.74% | 90,900 | 498億1219万 | +1.09% | 11.89 | 1.02 |
| 12/10 | 1,101 | 1,104 | 1,086 | 1,089 | -1.8% | 90,200 | 489億5801万 | -0.91% | 11.69 | 1 |
| 12/09 | 1,107 | 1,127 | 1,106 | 1,109 | +0.18% | 71,800 | 498億5714万 | +0.73% | 11.91 | 1.02 |
| 12/08 | 1,123 | 1,127 | 1,103 | 1,107 | -1.42% | 73,900 | 497億6723万 | +0.45% | 11.88 | 1.02 |
| 12/07 | 1,110 | 1,130 | 1,109 | 1,123 | +2.93% | 140,200 | 504億8654万 | +1.81% | 12.06 | 1.04 |
| 12/04 | 1,090 | 1,097 | 1,076 | 1,091 | 0% | 105,900 | 490億4792万 | -1.18% | 11.71 | 1.01 |
| 12/03 | 1,077 | 1,094 | 1,073 | 1,091 | +0.37% | 118,800 | 490億4792万 | -1.36% | 11.71 | 1.01 |
| 12/02 | 1,070 | 1,094 | 1,070 | 1,087 | +0.56% | 102,100 | 488億6809万 | -1.9% | 11.67 | 1 |
| 12/01 | 1,052 | 1,082 | 1,048 | 1,081 | +2.85% | 105,800 | 485億9835万 | -2.61% | 11.6 | 1 |
| 11/30 | 1,051 | 1,057 | 1,047 | 1,051 | -0.28% | 64,900 | 472億4965万 | -5.49% | 11.28 | 0.97 |
| 11/27 | 1,067 | 1,072 | 1,046 | 1,054 | -0.66% | 88,100 | 473億8452万 | -5.47% | 11.31 | 0.97 |
| 11/26 | 1,059 | 1,068 | 1,053 | 1,061 | +0.09% | 39,900 | 476億9922万 | -5.1% | 11.39 | 0.98 |
| 11/25 | 1,060 | 1,062 | 1,050 | 1,060 | -0.84% | 74,700 | 476億5426万 | -5.36% | 11.38 | 0.98 |
| 11/24 | 1,061 | 1,070 | 1,054 | 1,069 | +1.14% | 64,100 | 480億5887万 | -4.81% | 11.48 | 0.99 |
| 11/20 | 1,062 | 1,066 | 1,041 | 1,057 | -1.49% | 92,400 | 475億1939万 | -6.04% | 11.35 | 0.97 |
| 11/19 | 1,055 | 1,077 | 1,052 | 1,073 | +2.88% | 95,600 | 482億3870万 | -4.88% | 11.52 | 0.99 |
| 11/18 | 1,071 | 1,074 | 1,036 | 1,043 | -2.16% | 106,600 | 468億8999万 | -7.62% | 11.2 | 0.96 |
| 11/17 | 1,055 | 1,072 | 1,055 | 1,066 | +1.23% | 92,700 | 479億2400万 | -5.83% | 11.44 | 0.98 |
| 11/16 | 1,048 | 1,067 | 1,048 | 1,053 | -1.59% | 82,600 | 473億3956万 | -7.14% | 11.3 | 0.97 |
| 11/13 | 1,100 | 1,113 | 1,050 | 1,070 | -3.86% | 229,800 | 481億383万 | -5.73% | 11.49 | 0.99 |
| 11/12 | 1,190 | 1,196 | 1,057 | 1,113 | -5.76% | 230,100 | 500億3697万 | -1.94% | 11.95 | 1.03 |
| 11/11 | 1,196 | 1,204 | 1,177 | 1,181 | -1.25% | 139,700 | 530億9404万 | +4.24% | 12.68 | 1.09 |
| 11/10 | 1,196 | 1,200 | 1,183 | 1,196 | +0.17% | 158,100 | 537億6839万 | +6.12% | 12.84 | 1.1 |
| 11/09 | 1,190 | 1,199 | 1,181 | 1,194 | +0.93% | 144,600 | 536億7848万 | +6.51% | 12.82 | 1.1 |
| 11/06 | 1,160 | 1,183 | 1,155 | 1,183 | +1.81% | 179,200 | 531億8395万 | +6.1% | 12.7 | 1.09 |
| 11/05 | 1,156 | 1,164 | 1,150 | 1,162 | +0.96% | 163,600 | 522億3986万 | +4.97% | 12.47 | 1.07 |
| 11/04 | 1,145 | 1,163 | 1,141 | 1,151 | +2.13% | 114,100 | 517億4533万 | +4.64% | 12.36 | 1.06 |
