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 | 802 | 862 | 802 | 837 | +5.68% | 3,315,000 | 2287億324万 | +3.21% | 9.96 | 1.1 |
| 03/30 | 820 | 834 | 792 | 792 | -4.69% | 2,062,000 | 2164億737万 | -2.1% | 9.42 | 1.04 |
| 03/29 | 822 | 834 | 802 | 831 | -0.84% | 1,170,000 | 2270億6379万 | +2.59% | 9.89 | 1.09 |
| 03/28 | 830 | 838 | 823 | 838 | +2.07% | 693,000 | 2289億7648万 | +3.58% | 9.97 | 1.1 |
| 03/25 | 807 | 824 | 798 | 821 | +2.75% | 946,000 | 2243億3137万 | +1.73% | 9.77 | 1.08 |
| 03/24 | 795 | 807 | 787 | 799 | +0.38% | 827,000 | 2183億2006万 | -0.75% | 9.51 | 1.05 |
| 03/23 | 789 | 801 | 786 | 796 | +1.53% | 999,000 | 2175億33万 | -0.87% | 9.47 | 1.05 |
| 03/22 | 790 | 804 | 774 | 784 | +0.51% | 1,699,000 | 2142億2143万 | -2% | 9.33 | 1.03 |
| 03/18 | 799 | 804 | 774 | 780 | -3.47% | 1,295,000 | 2131億2847万 | -2.38% | 9.28 | 1.03 |
| 03/17 | 814 | 835 | 807 | 808 | -0.49% | 1,516,000 | 2207億7923万 | +1.51% | 9.61 | 1.06 |
| 03/16 | 817 | 824 | 806 | 812 | -0.85% | 733,000 | 2218億7220万 | +1.88% | 9.66 | 1.07 |
| 03/15 | 822 | 832 | 814 | 819 | -0.49% | 1,303,000 | 2237億8489万 | +2.5% | 9.74 | 1.08 |
| 03/14 | 821 | 836 | 814 | 823 | +1.98% | 988,000 | 2248億7786万 | +2.24% | 9.79 | 1.08 |
| 03/11 | 795 | 813 | 780 | 807 | +0.37% | 1,455,000 | 2205億599万 | -0.37% | 9.6 | 1.06 |
| 03/10 | 782 | 806 | 772 | 804 | +4.42% | 2,196,000 | 2196億8627万 | -1.47% | 9.57 | 1.06 |
| 03/09 | 796 | 798 | 756 | 770 | -1.66% | 2,199,000 | 2103億9605万 | -6.55% | 9.16 | 1.01 |
| 03/08 | 808 | 809 | 776 | 783 | -3.45% | 1,425,000 | 2139億4819万 | -6.23% | 9.32 | 1.03 |
| 03/07 | 819 | 820 | 808 | 811 | -0.98% | 806,000 | 2215億9896万 | -4.14% | 9.65 | 1.07 |
| 03/04 | 809 | 825 | 802 | 819 | +0.99% | 1,719,000 | 2237億8489万 | -4.21% | 9.74 | 1.08 |
| 03/03 | 813 | 820 | 798 | 811 | -2.29% | 3,145,000 | 2215億9896万 | -5.92% | 9.65 | 1.07 |
| 03/02 | 827 | 847 | 822 | 830 | +2.72% | 2,108,000 | 2267億9055万 | -4.49% | 9.88 | 1.09 |
| 03/01 | 816 | 824 | 789 | 808 | -2.53% | 2,488,000 | 2207億7923万 | -7.55% | 9.61 | 1.06 |
| 02/29 | 865 | 885 | 829 | 829 | -0.72% | 3,205,000 | 2265億1731万 | -5.8% | 9.86 | 1.09 |
| 02/26 | 829 | 861 | 811 | 835 | +2.08% | 2,827,000 | 2281億5676万 | -5.54% | 9.93 | 1.1 |
| 02/25 | 810 | 828 | 809 | 818 | +1.74% | 1,368,000 | 2235億1165万 | -7.78% | 9.73 | 1.08 |
| 02/24 | 807 | 807 | 784 | 804 | -0.5% | 1,346,000 | 2196億8627万 | -9.66% | 9.57 | 1.06 |
| 02/23 | 820 | 826 | 798 | 808 | -0.74% | 2,261,000 | 2207億7923万 | -9.82% | 9.61 | 1.06 |
| 02/22 | 788 | 824 | 786 | 814 | +3.04% | 3,686,000 | 2224億1868万 | -9.56% | 9.68 | 1.07 |
| 02/19 | 764 | 799 | 764 | 790 | +2.73% | 3,420,000 | 2158億6088万 | -12.61% | 9.4 | 1.04 |
| 02/18 | 760 | 789 | 735 | 769 | +3.78% | 4,332,000 | 2101億2281万 | -15.49% | 9.15 | 1.01 |
| 02/17 | 741 | 751 | 728 | 741 | +0.95% | 2,443,000 | 2024億7204万 | -19.28% | 8.82 | 0.97 |
| 02/16 | 743 | 761 | 731 | 734 | -1.87% | 1,963,000 | 2005億5935万 | -20.65% | 8.73 | 0.96 |
| 02/15 | 769 | 769 | 724 | 748 | +7.01% | 2,239,000 | 2043億8473万 | -19.91% | 8.9 | 0.98 |
| 02/12 | 728 | 733 | 698 | 699 | -17.57% | 3,766,000 | 1909億9590万 | -25.87% | 8.32 | 0.92 |
| 02/10 | 864 | 876 | 831 | 848 | -1.85% | 1,485,000 | 2317億890万 | -11.11% | 10.09 | 1.11 |
| 02/09 | 905 | 908 | 851 | 864 | -9.05% | 2,558,000 | 2360億8076万 | -10.09% | 10.28 | 1.14 |
| 02/08 | 940 | 958 | 936 | 950 | +0.42% | 1,149,000 | 2595億7954万 | -1.76% | 11.3 | 1.25 |
| 02/05 | 954 | 957 | 926 | 946 | -2.77% | 1,244,000 | 2584億8658万 | -2.67% | 11.26 | 1.24 |
| 02/04 | 981 | 991 | 970 | 973 | -2.31% | 1,140,000 | 2658億6410万 | -0.41% | 11.58 | 1.28 |
| 02/03 | 1,015 | 1,016 | 982 | 996 | -3.95% | 1,104,000 | 2721億4866万 | +1.63% | 11.85 | 1.31 |
| 02/02 | 1,044 | 1,062 | 1,027 | 1,037 | -2.54% | 1,245,000 | 2833億5157万 | +5.6% | 12.34 | 1.36 |
| 02/01 | 1,050 | 1,069 | 1,047 | 1,064 | +2.11% | 942,000 | 2907億2909万 | +8.24% | 12.66 | 1.4 |
| 01/29 | 1,000 | 1,047 | 990 | 1,042 | +4.93% | 2,189,000 | 2847億1777万 | +6% | 12.4 | 1.37 |
| 01/28 | 986 | 1,008 | 982 | 993 | +0.71% | 1,444,000 | 2713億2893万 | +0.91% | 11.81 | 1.31 |
| 01/27 | 991 | 997 | 976 | 986 | +3.14% | 1,572,000 | 2694億1624万 | -0.1% | 11.73 | 1.3 |
| 01/26 | 959 | 980 | 955 | 956 | +0.1% | 2,263,000 | 2612億1899万 | -3.53% | 11.37 | 1.26 |
| 01/25 | 954 | 965 | 944 | 955 | +1.6% | 1,807,000 | 2609億4575万 | -4.02% | 11.36 | 1.26 |
| 01/22 | 924 | 940 | 908 | 940 | +4.79% | 1,165,000 | 2568億4713万 | -5.72% | 11.18 | 1.24 |
| 01/21 | 911 | 943 | 897 | 897 | -1.21% | 1,757,000 | 2450億9774万 | -10.39% | 10.67 | 1.18 |
| 01/20 | 935 | 940 | 906 | 908 | -2.68% | 1,177,000 | 2481億340万 | -9.83% | 10.8 | 1.19 |
| 01/19 | 913 | 935 | 911 | 933 | +1.97% | 1,412,000 | 2549億3444万 | -7.9% | 11.1 | 1.23 |
| 01/18 | 890 | 921 | 890 | 915 | -0.11% | 831,000 | 2500億1609万 | -10.12% | 10.89 | 1.2 |
| 01/15 | 952 | 957 | 907 | 916 | -2.24% | 1,045,000 | 2502億8933万 | -10.63% | 10.9 | 1.2 |
| 01/14 | 945 | 945 | 920 | 937 | -2.4% | 1,017,000 | 2560億2740万 | -9.12% | 11.15 | 1.23 |
| 01/13 | 941 | 967 | 941 | 960 | +3.67% | 1,012,000 | 2623億1196万 | -7.34% | 11.42 | 1.26 |
| 01/12 | 938 | 951 | 918 | 926 | -3.34% | 2,273,000 | 2530億2175万 | -11.05% | 11.02 | 1.22 |
| 01/08 | 957 | 978 | 948 | 958 | -1.24% | 1,214,000 | 2617億6548万 | -8.5% | 11.4 | 1.26 |
| 01/07 | 986 | 1,002 | 964 | 970 | -1.62% | 2,259,000 | 2650億4438万 | -7.88% | 11.54 | 1.27 |
| 01/06 | 1,004 | 1,011 | 975 | 986 | -2.47% | 1,315,000 | 2694億1624万 | -6.72% | 11.73 | 1.3 |
| 01/05 | 1,022 | 1,027 | 1,005 | 1,011 | -1.75% | 1,070,000 | 2762億4728万 | -4.71% | 12.03 | 1.33 |
| 01/04 | 1,055 | 1,066 | 1,020 | 1,029 | -4.46% | 1,078,000 | 2811億6563万 | -3.11% | 12.24 | 1.35 |
| 2015 |
| 12/30 | 1,065 | 1,078 | 1,060 | 1,077 | +1.89% | 620,000 | 2942億8123万 | +1.32% | 12.81 | 1.42 |
| 12/29 | 1,064 | 1,064 | 1,042 | 1,057 | -0.47% | 719,000 | 2888億1640万 | -0.56% | 12.58 | 1.39 |
| 12/28 | 1,048 | 1,069 | 1,040 | 1,062 | +1.92% | 726,000 | 2901億8261万 | -0.09% | 12.64 | 1.4 |
| 12/25 | 1,046 | 1,055 | 1,037 | 1,042 | -1.14% | 734,000 | 2847億1777万 | -1.98% | 12.4 | 1.37 |
| 12/24 | 1,080 | 1,087 | 1,051 | 1,054 | -1.31% | 1,067,000 | 2879億9667万 | -0.85% | 12.54 | 1.39 |
| 12/22 | 1,059 | 1,082 | 1,058 | 1,068 | +1.14% | 681,000 | 2918億2206万 | +0.38% | 12.71 | 1.4 |
| 12/21 | 1,068 | 1,073 | 1,048 | 1,056 | -1.68% | 1,243,000 | 2885億4316万 | -0.66% | 12.56 | 1.39 |
| 12/18 | 1,079 | 1,097 | 1,063 | 1,074 | -0.83% | 2,097,000 | 2934億6151万 | +0.94% | 12.78 | 1.41 |
| 12/17 | 1,072 | 1,095 | 1,067 | 1,083 | +2.95% | 2,012,000 | 2959億2068万 | +1.79% | 12.89 | 1.42 |
| 12/16 | 1,036 | 1,056 | 1,030 | 1,052 | +3.44% | 833,000 | 2874億5019万 | -1.03% | 12.52 | 1.38 |
| 12/15 | 1,035 | 1,039 | 1,017 | 1,017 | -1.74% | 682,000 | 2778億8673万 | -4.33% | 12.1 | 1.34 |
| 12/14 | 1,026 | 1,043 | 1,016 | 1,035 | -1.99% | 1,437,000 | 2828億508万 | -2.73% | 12.31 | 1.36 |
| 12/11 | 1,032 | 1,063 | 1,027 | 1,056 | +0.76% | 1,126,000 | 2885億4316万 | -0.66% | 12.56 | 1.39 |
| 12/10 | 1,051 | 1,066 | 1,043 | 1,048 | -2.15% | 1,169,000 | 2863億5722万 | -1.13% | 12.47 | 1.38 |
| 12/09 | 1,066 | 1,083 | 1,064 | 1,071 | -0.83% | 1,172,000 | 2926億4178万 | +1.32% | 12.74 | 1.41 |
| 12/08 | 1,085 | 1,103 | 1,074 | 1,080 | +0.19% | 1,429,000 | 2951億96万 | +2.66% | 12.85 | 1.42 |
| 12/07 | 1,077 | 1,089 | 1,073 | 1,078 | +2.47% | 1,284,000 | 2945億5447万 | +2.86% | 12.83 | 1.42 |
| 12/04 | 1,053 | 1,069 | 1,038 | 1,052 | -2.68% | 1,398,000 | 2874億5019万 | +0.86% | 12.52 | 1.38 |
| 12/03 | 1,086 | 1,092 | 1,067 | 1,081 | -0.09% | 2,221,000 | 2953億7420万 | +4.04% | 12.86 | 1.42 |
| 12/02 | 1,107 | 1,107 | 1,062 | 1,082 | -2.79% | 2,342,000 | 2956億4744万 | +4.74% | 12.87 | 1.42 |
| 12/01 | 1,085 | 1,131 | 1,081 | 1,113 | +3.92% | 3,404,000 | 3041億1793万 | +8.37% | 13.24 | 1.46 |
| 11/30 | 1,073 | 1,082 | 1,063 | 1,071 | +0.19% | 1,329,000 | 2926億4178万 | +4.9% | 12.74 | 1.41 |
| 11/27 | 1,061 | 1,084 | 1,045 | 1,069 | +2.1% | 1,944,000 | 2920億9530万 | +5.32% | 12.72 | 1.4 |
| 11/26 | 1,057 | 1,057 | 1,035 | 1,047 | 0% | 1,428,000 | 2860億8398万 | +3.66% | 12.46 | 1.38 |
| 11/25 | 1,066 | 1,066 | 1,037 | 1,047 | -2.15% | 1,769,000 | 2860億8398万 | +4.18% | 12.46 | 1.38 |
| 11/24 | 1,060 | 1,077 | 1,060 | 1,070 | +0.47% | 1,279,000 | 2923億6854万 | +6.89% | 12.73 | 1.41 |
| 11/20 | 1,064 | 1,069 | 1,051 | 1,065 | +0.28% | 1,824,000 | 2910億233万 | +6.93% | 12.67 | 1.4 |
| 11/19 | 1,068 | 1,070 | 1,049 | 1,062 | +0.95% | 2,213,000 | 2901億8261万 | +7.06% | 12.64 | 1.4 |
| 11/18 | 1,063 | 1,066 | 1,044 | 1,052 | -1.22% | 1,668,000 | 2874億5019万 | +6.59% | 12.52 | 1.38 |
| 11/17 | 1,072 | 1,082 | 1,061 | 1,065 | +0.85% | 1,073,000 | 2910億233万 | +8.23% | 12.67 | 1.4 |
| 11/16 | 1,046 | 1,063 | 1,040 | 1,056 | -1.49% | 936,000 | 2885億4316万 | +7.76% | 12.56 | 1.39 |
| 11/13 | 1,052 | 1,074 | 1,037 | 1,072 | +0.28% | 1,520,000 | 2929億1502万 | +9.95% | 12.75 | 1.41 |
| 11/12 | 1,064 | 1,086 | 1,064 | 1,069 | +0.56% | 1,491,000 | 2920億9530万 | +10.21% | 12.72 | 1.4 |
| 11/11 | 1,053 | 1,065 | 1,043 | 1,063 | +0.95% | 1,337,000 | 2904億5585万 | +10.04% | 12.65 | 1.4 |
| 11/10 | 1,038 | 1,056 | 1,031 | 1,053 | +1.06% | 1,452,000 | 2877億2343万 | +9.57% | 12.53 | 1.38 |
| 11/09 | 1,030 | 1,047 | 1,030 | 1,042 | +3.37% | 2,088,000 | 2847億1777万 | +8.88% | 12.4 | 1.37 |
| 11/06 | 995 | 1,022 | 987 | 1,008 | +2.23% | 2,140,000 | 2754億2756万 | +5.77% | 11.99 | 1.32 |
| 11/05 | 1,000 | 1,007 | 950 | 986 | +1.65% | 3,204,000 | 2694億1624万 | +4.01% | 11.73 | 1.3 |
| 11/04 | 976 | 994 | 963 | 970 | +2.54% | 2,381,000 | 2650億4438万 | +2.86% | 11.54 | 1.27 |
