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 | 1,082 | 1,084 | 1,082 | 1,084 | -1.45% | 2,100 | 70億9608万 | -3.99% | 5.83 | 0.55 |
| 03/30 | 1,108 | 1,108 | 1,100 | 1,100 | -0.72% | 3,000 | 72億82万 | -2.48% | 5.92 | 0.56 |
| 03/29 | 1,091 | 1,150 | 1,091 | 1,108 | -3.74% | 3,100 | 72億5318万 | -1.77% | 5.96 | 0.57 |
| 03/28 | 1,169 | 1,169 | 1,151 | 1,151 | -1.54% | 2,300 | 75億3467万 | +1.95% | 6.19 | 0.59 |
| 03/25 | 1,167 | 1,170 | 1,166 | 1,169 | +0.17% | 1,500 | 76億5250万 | +3.82% | 6.29 | 0.6 |
| 03/24 | 1,150 | 1,167 | 1,150 | 1,167 | -0.09% | 2,200 | 76億3941万 | +4.01% | 6.28 | 0.6 |
| 03/23 | 1,179 | 1,179 | 1,142 | 1,168 | -0.6% | 3,400 | 76億4596万 | +4.57% | 6.28 | 0.6 |
| 03/22 | 1,175 | 1,175 | 1,175 | 1,175 | +0.86% | 2,000 | 76億9178万 | +5.57% | 6.32 | 0.6 |
| 03/18 | 1,165 | 1,185 | 1,160 | 1,165 | 0% | 4,000 | 76億2632万 | +5.05% | 6.26 | 0.6 |
| 03/17 | 1,155 | 1,165 | 1,155 | 1,165 | +1.22% | 700 | 76億2632万 | +5.72% | 6.26 | 0.6 |
| 03/16 | 1,155 | 1,155 | 1,151 | 1,151 | +0.09% | 500 | 75億3467万 | +4.73% | 6.19 | 0.59 |
| 03/15 | 1,165 | 1,165 | 1,145 | 1,150 | +0.44% | 900 | 75億2813万 | +4.74% | 6.18 | 0.59 |
| 03/14 | 1,140 | 1,150 | 1,140 | 1,145 | +0.44% | 800 | 74億9539万 | +4.19% | 6.16 | 0.59 |
| 03/11 | 1,140 | 1,140 | 1,131 | 1,140 | 0% | 1,100 | 74億6266万 | +3.64% | 6.13 | 0.58 |
| 03/10 | 1,139 | 1,140 | 1,139 | 1,140 | +0.09% | 200 | 74億6266万 | +3.45% | 6.13 | 0.58 |
| 03/09 | 1,141 | 1,141 | 1,139 | 1,139 | -2.73% | 500 | 74億5612万 | +3.17% | 6.13 | 0.58 |
| 03/08 | 1,106 | 1,171 | 1,103 | 1,171 | +6.45% | 1,200 | 76億6560万 | +5.59% | 6.3 | 0.6 |
| 03/07 | 1,097 | 1,104 | 1,097 | 1,100 | 0% | 400 | 72億82万 | -1.17% | 5.92 | 0.56 |
| 03/04 | 1,101 | 1,101 | 1,100 | 1,100 | -0.09% | 300 | 72億82万 | -1.7% | 5.92 | 0.56 |
| 03/03 | 1,111 | 1,111 | 1,095 | 1,101 | +0.82% | 1,400 | 72億736万 | -2.05% | 5.92 | 0.56 |
| 03/02 | 1,085 | 1,099 | 1,085 | 1,092 | +0.65% | 2,600 | 71億4845万 | -3.36% | 5.87 | 0.56 |
| 03/01 | 1,065 | 1,092 | 1,065 | 1,085 | +0.37% | 900 | 71億262万 | -4.32% | 5.83 | 0.56 |
| 02/29 | 1,095 | 1,095 | 1,081 | 1,081 | -1.28% | 1,200 | 70億7644万 | -5.18% | 5.81 | 0.55 |
| 02/26 | 1,102 | 1,102 | 1,095 | 1,095 | +2.15% | 400 | 71億6808万 | -4.28% | 5.89 | 0.56 |
| 02/25 | 1,072 | 1,072 | 1,072 | 1,072 | 0% | 200 | 70億1752万 | -6.62% | 5.76 | 0.55 |
| 02/24 | 1,100 | 1,110 | 1,072 | 1,072 | -3.42% | 900 | 70億1752万 | -7.11% | 5.76 | 0.55 |
| 02/23 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 300 | 72億6628万 | -4.23% | 5.97 | 0.57 |
| 02/22 | 1,104 | 1,193 | 1,099 | 1,110 | +2.49% | 2,000 | 72億6628万 | -4.64% | 5.97 | 0.57 |
| 02/19 | 1,076 | 1,083 | 1,066 | 1,083 | +1.59% | 1,100 | 70億8953万 | -7.36% | 5.82 | 0.55 |
| 02/18 | 1,061 | 1,069 | 1,045 | 1,066 | +0.95% | 1,800 | 69億7824万 | -9.28% | 5.73 | 0.55 |
| 02/17 | 1,041 | 1,080 | 1,041 | 1,056 | +0.57% | 500 | 69億1278万 | -10.74% | 5.68 | 0.54 |
| 02/16 | 1,051 | 1,082 | 1,040 | 1,050 | -2.87% | 1,400 | 68億7351万 | -11.76% | 5.65 | 0.54 |
| 02/15 | 1,022 | 1,081 | 1,016 | 1,081 | +8.43% | 6,200 | 70億7644万 | -9.84% | 5.81 | 0.55 |
| 02/12 | 986 | 1,005 | 953 | 997 | -7.34% | 8,000 | 65億2656万 | -17.47% | 5.36 | 0.51 |
| 02/10 | 1,121 | 1,122 | 1,070 | 1,076 | -5.61% | 4,700 | 70億4371万 | -11.8% | 5.79 | 0.55 |
| 02/09 | 1,155 | 1,155 | 1,139 | 1,140 | -2.23% | 800 | 74億6266万 | -7.39% | 6.13 | 0.58 |
| 02/08 | 1,166 | 1,183 | 1,166 | 1,166 | 0% | 3,300 | 76億3286万 | -5.89% | 6.27 | 0.6 |
| 02/05 | 1,200 | 1,200 | 1,166 | 1,166 | -2.83% | 2,500 | 76億3286万 | -6.42% | 6.27 | 0.6 |
| 02/04 | 1,200 | 1,200 | 1,200 | 1,200 | -0.25% | 200 | 78億5544万 | -4.15% | 6.45 | 0.61 |
| 02/03 | 1,226 | 1,226 | 1,203 | 1,203 | -4.52% | 2,200 | 78億7507万 | -4.22% | 6.47 | 0.62 |
| 02/02 | 1,261 | 1,261 | 1,260 | 1,260 | 0% | 1,900 | 82億4821万 | +0.08% | 6.78 | 0.64 |
| 02/01 | 1,248 | 1,260 | 1,245 | 1,260 | +1.12% | 800 | 82億4821万 | -0.08% | 6.78 | 0.64 |
| 01/29 | 1,215 | 1,246 | 1,215 | 1,246 | +0.56% | 1,100 | 81億5656万 | -1.35% | 6.7 | 0.64 |
| 01/28 | 1,225 | 1,244 | 1,225 | 1,239 | -0.64% | 800 | 81億1074万 | -1.98% | 6.66 | 0.63 |
| 01/27 | 1,226 | 1,247 | 1,217 | 1,247 | +4.53% | 1,300 | 81億6311万 | -1.58% | 6.71 | 0.64 |
| 01/26 | 1,225 | 1,230 | 1,193 | 1,193 | -2.45% | 3,100 | 78億961万 | -5.99% | 6.42 | 0.61 |
| 01/25 | 1,200 | 1,223 | 1,200 | 1,223 | +1.92% | 1,500 | 80億600万 | -3.93% | 6.58 | 0.63 |
| 01/22 | 1,190 | 1,210 | 1,190 | 1,200 | +1.69% | 3,300 | 78億5544万 | -5.88% | 6.45 | 0.61 |
| 01/21 | 1,215 | 1,215 | 1,180 | 1,180 | -2.96% | 4,300 | 77億2451万 | -7.74% | 6.35 | 0.6 |
| 01/20 | 1,240 | 1,245 | 1,216 | 1,216 | 0% | 4,400 | 79億6017万 | -5.3% | 6.54 | 0.62 |
| 01/19 | 1,230 | 1,230 | 1,216 | 1,216 | +0.08% | 1,300 | 79億6017万 | -5.37% | 6.54 | 0.62 |
| 01/18 | 1,239 | 1,239 | 1,202 | 1,215 | -2.8% | 1,300 | 79億5363万 | -5.74% | 6.53 | 0.62 |
| 01/15 | 1,227 | 1,250 | 1,227 | 1,250 | +1.96% | 500 | 81億8275万 | -3.4% | 6.72 | 0.64 |
| 01/14 | 1,260 | 1,260 | 1,226 | 1,226 | -2.7% | 5,000 | 80億2564万 | -5.47% | 6.59 | 0.63 |
| 01/13 | 1,260 | 1,264 | 1,260 | 1,260 | +1.45% | 1,200 | 82億4821万 | -3.15% | 6.78 | 0.64 |
| 01/12 | 1,275 | 1,275 | 1,242 | 1,242 | -2.59% | 2,300 | 81億3038万 | -4.75% | 6.68 | 0.64 |
| 01/08 | 1,290 | 1,329 | 1,273 | 1,275 | -1.77% | 2,200 | 83億4640万 | -2.45% | 6.86 | 0.65 |
| 01/07 | 1,311 | 1,314 | 1,298 | 1,298 | -1.29% | 4,000 | 84億9696万 | -0.92% | 6.98 | 0.66 |
| 01/06 | 1,324 | 1,341 | 1,312 | 1,315 | -2.45% | 2,200 | 86億825万 | +0.31% | 7.07 | 0.67 |
| 01/05 | 1,330 | 1,348 | 1,321 | 1,348 | +0.97% | 2,700 | 88億2427万 | +2.74% | 7.25 | 0.69 |
| 01/04 | 1,335 | 1,335 | 1,330 | 1,335 | 0% | 2,000 | 87億3917万 | +1.83% | 7.18 | 0.68 |
| 2015 |
| 12/30 | 1,330 | 1,340 | 1,310 | 1,335 | +0.38% | 3,900 | 87億3917万 | +1.83% | 7.18 | 0.68 |
| 12/29 | 1,310 | 1,330 | 1,305 | 1,330 | +2.31% | 5,800 | 87億644万 | +1.53% | 7.15 | 0.68 |
| 12/28 | 1,271 | 1,300 | 1,271 | 1,300 | +2.28% | 500 | 85億1006万 | -0.69% | 6.99 | 0.67 |
| 12/25 | 1,250 | 1,287 | 1,250 | 1,271 | -2.46% | 12,500 | 83億2022万 | -3.05% | 6.83 | 0.65 |
| 12/24 | 1,301 | 1,304 | 1,301 | 1,303 | +0.15% | 11,900 | 85億2969万 | -0.76% | 7.01 | 0.67 |
| 12/22 | 1,315 | 1,315 | 1,301 | 1,301 | +0.93% | 2,100 | 85億1660万 | -0.99% | 7 | 0.67 |
| 12/21 | 1,281 | 1,289 | 1,281 | 1,289 | -1.3% | 4,100 | 84億3805万 | -1.98% | 6.93 | 0.66 |
| 12/18 | 1,305 | 1,315 | 1,305 | 1,306 | +0.69% | 2,000 | 85億4933万 | -0.84% | 7.02 | 0.67 |
| 12/17 | 1,323 | 1,323 | 1,296 | 1,297 | +0.54% | 5,600 | 84億9042万 | -1.67% | 6.97 | 0.66 |
| 12/16 | 1,300 | 1,315 | 1,261 | 1,290 | +0.62% | 9,700 | 84億4459万 | -2.42% | 6.94 | 0.66 |
| 12/15 | 1,305 | 1,305 | 1,274 | 1,282 | -0.93% | 9,400 | 83億9222万 | -3.25% | 6.89 | 0.66 |
| 12/14 | 1,295 | 1,300 | 1,251 | 1,294 | -0.08% | 6,200 | 84億7078万 | -2.63% | 6.96 | 0.66 |
| 12/11 | 1,315 | 1,321 | 1,295 | 1,295 | +3.43% | 6,300 | 84億7732万 | -2.78% | 6.96 | 0.66 |
| 12/10 | 1,319 | 1,319 | 1,250 | 1,252 | -5.08% | 8,900 | 81億9584万 | -6.08% | 6.73 | 0.64 |
| 12/09 | 1,319 | 1,335 | 1,319 | 1,319 | -0.83% | 4,100 | 86億3443万 | -1.27% | 7.09 | 0.68 |
| 12/08 | 1,331 | 1,331 | 1,329 | 1,330 | -0.08% | 1,300 | 87億644万 | -0.52% | 7.15 | 0.68 |
| 12/07 | 1,340 | 1,340 | 1,331 | 1,331 | +0.68% | 2,100 | 87億1299万 | -0.45% | 7.16 | 0.68 |
| 12/04 | 1,330 | 1,330 | 1,322 | 1,322 | -0.6% | 600 | 86億5407万 | -1.2% | 7.11 | 0.68 |
| 12/03 | 1,335 | 1,346 | 1,320 | 1,330 | -0.37% | 4,400 | 87億644万 | -0.6% | 7.15 | 0.68 |
| 12/02 | 1,345 | 1,350 | 1,334 | 1,335 | -1.11% | 2,900 | 87億3917万 | -0.3% | 7.18 | 0.68 |
| 12/01 | 1,315 | 1,355 | 1,315 | 1,350 | +2.27% | 4,500 | 88億3737万 | +0.82% | 7.26 | 0.69 |
| 11/30 | 1,341 | 1,341 | 1,320 | 1,320 | -0.75% | 2,600 | 86億4098万 | -1.35% | 7.1 | 0.68 |
| 11/27 | 1,340 | 1,340 | 1,325 | 1,330 | +0.38% | 2,300 | 87億644万 | -0.6% | 7.15 | 0.68 |
| 11/26 | 1,320 | 1,329 | 1,312 | 1,325 | -0.08% | 3,700 | 86億7371万 | -0.97% | 7.13 | 0.68 |
| 11/25 | 1,317 | 1,326 | 1,317 | 1,326 | +0.76% | 300 | 86億8026万 | -0.9% | 7.13 | 0.68 |
| 11/24 | 1,316 | 1,316 | 1,316 | 1,316 | 0% | 800 | 86億1479万 | -1.64% | 7.08 | 0.67 |
| 11/20 | 1,326 | 1,335 | 1,316 | 1,316 | -1.42% | 2,500 | 86億1479万 | -1.64% | 7.08 | 0.67 |
| 11/19 | 1,335 | 1,340 | 1,326 | 1,335 | -0.37% | 1,200 | 87億3917万 | -0.22% | 7.18 | 0.68 |
| 11/18 | 1,330 | 1,340 | 1,330 | 1,340 | +0.98% | 1,600 | 87億7190万 | +0.22% | 7.21 | 0.69 |
| 11/17 | 1,340 | 1,340 | 1,326 | 1,327 | +0.15% | 1,800 | 86億8680万 | -0.75% | 7.14 | 0.68 |
| 11/16 | 1,325 | 1,340 | 1,310 | 1,325 | -1.19% | 1,900 | 86億7371万 | -0.9% | 7.13 | 0.68 |
| 11/13 | 1,338 | 1,342 | 1,326 | 1,341 | -0.67% | 7,300 | 87億7845万 | +0.45% | 7.21 | 0.69 |
| 11/12 | 1,356 | 1,359 | 1,345 | 1,350 | -1.17% | 7,100 | 88億3737万 | +1.28% | 7.26 | 0.69 |
| 11/11 | 1,355 | 1,367 | 1,350 | 1,366 | +0.74% | 5,800 | 89億4210万 | +2.63% | 7.35 | 0.7 |
| 11/10 | 1,386 | 1,386 | 1,334 | 1,356 | -2.31% | 10,300 | 88億7664万 | +2.11% | 7.29 | 0.69 |
| 11/09 | 1,375 | 1,390 | 1,372 | 1,388 | +1.31% | 9,700 | 90億8612万 | +4.83% | 7.46 | 0.71 |
| 11/06 | 1,320 | 1,370 | 1,320 | 1,370 | +3.79% | 1,800 | 89億6829万 | +3.87% | 7.37 | 0.7 |
| 11/05 | 1,320 | 1,320 | 1,308 | 1,320 | -0.08% | 1,000 | 86億4098万 | +0.61% | 7.1 | 0.68 |
| 11/04 | 1,343 | 1,343 | 1,316 | 1,321 | -1.64% | 500 | 86億4753万 | +1.23% | 7.1 | 0.68 |
