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 | 886 | 886 | 854 | 855 | -3.5% | 4,300 | 79億1302万 | -5.21% | 13.77 | 0.67 |
| 03/30 | 893 | 902 | 884 | 886 | -1.77% | 2,900 | 81億9993万 | -1.77% | 14.27 | 0.69 |
| 03/29 | 907 | 911 | 895 | 902 | -3.53% | 7,000 | 83億4801万 | +0.22% | 14.52 | 0.7 |
| 03/28 | 925 | 936 | 925 | 935 | +0.86% | 6,500 | 86億5342万 | +4.12% | 15.05 | 0.73 |
| 03/25 | 938 | 938 | 900 | 927 | -0.54% | 13,800 | 85億7938万 | +3.69% | 14.93 | 0.72 |
| 03/24 | 937 | 938 | 932 | 932 | -0.43% | 5,100 | 86億2566万 | +4.72% | 15.01 | 0.73 |
| 03/23 | 930 | 938 | 929 | 936 | +0.75% | 3,200 | 86億6268万 | +5.52% | 15.07 | 0.73 |
| 03/22 | 917 | 929 | 917 | 929 | +1.31% | 6,000 | 85億9789万 | +5.33% | 14.96 | 0.72 |
| 03/18 | 920 | 923 | 917 | 917 | -0.54% | 2,700 | 84億8683万 | +4.32% | 14.77 | 0.71 |
| 03/17 | 930 | 930 | 914 | 922 | -0.32% | 4,900 | 85億3311万 | +5.25% | 14.85 | 0.72 |
| 03/16 | 929 | 933 | 925 | 925 | -0.54% | 2,000 | 85億6087万 | +6.08% | 14.89 | 0.72 |
| 03/15 | 938 | 939 | 928 | 930 | -0.85% | 7,200 | 86億715万 | +6.9% | 14.97 | 0.72 |
| 03/14 | 930 | 940 | 928 | 938 | +1.63% | 6,900 | 86億8119万 | +8.06% | 15.1 | 0.73 |
| 03/11 | 930 | 934 | 921 | 923 | -0.75% | 11,900 | 85億4236万 | +6.46% | 14.86 | 0.72 |
| 03/10 | 925 | 934 | 925 | 930 | +0.65% | 7,700 | 86億715万 | +7.39% | 14.97 | 0.72 |
| 03/09 | 895 | 935 | 889 | 924 | +5% | 11,300 | 85億5162万 | +6.94% | 14.88 | 0.72 |
| 03/08 | 881 | 887 | 878 | 880 | -0.11% | 1,700 | 81億4440万 | +1.85% | 14.17 | 0.69 |
| 03/07 | 874 | 897 | 874 | 881 | +0.11% | 3,800 | 81億5365万 | +1.85% | 14.19 | 0.69 |
| 03/04 | 870 | 900 | 861 | 880 | +0.57% | 3,700 | 81億4440万 | +1.62% | 14.17 | 0.69 |
| 03/03 | 872 | 875 | 871 | 875 | +0.34% | 2,700 | 80億9812万 | +1.04% | 14.09 | 0.68 |
| 03/02 | 870 | 880 | 865 | 872 | +1.16% | 1,600 | 80億7036万 | +0.69% | 14.04 | 0.68 |
| 03/01 | 854 | 870 | 854 | 862 | +0.94% | 1,700 | 79億7781万 | -0.35% | 13.88 | 0.67 |
| 02/29 | 869 | 883 | 854 | 854 | -1.73% | 3,900 | 79億377万 | -1.5% | 13.75 | 0.67 |
| 02/26 | 870 | 876 | 868 | 869 | +0.58% | 700 | 80億4259万 | +0.23% | 13.99 | 0.68 |
| 02/25 | 881 | 881 | 858 | 864 | +0.93% | 5,900 | 79億9632万 | -0.12% | 13.91 | 0.67 |
| 02/24 | 848 | 869 | 848 | 856 | +0.94% | 3,800 | 79億2228万 | -1.04% | 13.78 | 0.67 |
| 02/23 | 851 | 854 | 847 | 848 | +0.24% | 2,600 | 78億4824万 | -2.08% | 13.65 | 0.66 |
| 02/22 | 836 | 849 | 836 | 846 | +1.68% | 2,900 | 78億2973万 | -2.31% | 13.62 | 0.66 |
| 02/19 | 833 | 842 | 830 | 832 | -0.36% | 12,000 | 77億16万 | -4.15% | 13.4 | 0.65 |
| 02/18 | 839 | 849 | 834 | 835 | -0.24% | 1,600 | 77億2792万 | -4.02% | 13.44 | 0.65 |
| 02/17 | 847 | 856 | 836 | 837 | +0.6% | 1,800 | 77億4643万 | -3.9% | 13.48 | 0.65 |
| 02/16 | 837 | 846 | 830 | 832 | -1.42% | 4,200 | 77億16万 | -4.7% | 13.4 | 0.65 |
| 02/15 | 856 | 860 | 842 | 844 | +1.44% | 6,400 | 78億1122万 | -3.54% | 13.59 | 0.66 |
| 02/12 | 821 | 851 | 821 | 832 | -0.6% | 6,000 | 77億16万 | -5.02% | 13.4 | 0.65 |
| 02/10 | 868 | 879 | 837 | 837 | -4.34% | 3,200 | 77億4643万 | -4.78% | 13.48 | 0.65 |
| 02/09 | 871 | 875 | 852 | 875 | -0.11% | 4,700 | 80億9812万 | -0.68% | 14.09 | 0.68 |
| 02/08 | 900 | 900 | 871 | 876 | -2.67% | 4,400 | 81億738万 | -0.68% | 14.1 | 0.68 |
| 02/05 | 897 | 904 | 895 | 900 | +0.33% | 1,900 | 83億2950万 | +1.93% | 14.49 | 0.7 |
| 02/04 | 909 | 909 | 894 | 897 | -0.44% | 1,400 | 83億173万 | +1.36% | 14.44 | 0.7 |
| 02/03 | 890 | 902 | 886 | 901 | -0.99% | 2,300 | 83億3875万 | +1.81% | 14.51 | 0.7 |
| 02/02 | 914 | 914 | 906 | 910 | -0.22% | 2,000 | 84億2205万 | +2.71% | 14.65 | 0.71 |
| 02/01 | 908 | 918 | 905 | 912 | +0.44% | 5,000 | 84億4056万 | +3.05% | 14.68 | 0.71 |
| 01/29 | 870 | 913 | 868 | 908 | +3.3% | 3,500 | 84億354万 | +2.6% | 14.62 | 0.71 |
| 01/28 | 870 | 883 | 870 | 879 | +0.34% | 2,400 | 81億3514万 | -0.68% | 14.15 | 0.69 |
| 01/27 | 856 | 878 | 856 | 876 | +2.58% | 4,800 | 81億738万 | -1.13% | 14.1 | 0.68 |
| 01/26 | 876 | 877 | 854 | 854 | -4.69% | 4,700 | 79億377万 | -3.83% | 13.75 | 0.67 |
| 01/25 | 890 | 897 | 860 | 896 | +3.58% | 9,400 | 82億9248万 | +0.67% | 14.43 | 0.7 |
| 01/22 | 833 | 865 | 833 | 865 | +4.85% | 2,700 | 80億557万 | -2.81% | 13.93 | 0.67 |
| 01/21 | 852 | 871 | 825 | 825 | -3.85% | 4,300 | 76億3537万 | -7.51% | 13.28 | 0.64 |
| 01/20 | 871 | 886 | 858 | 858 | -0.81% | 3,600 | 79億4079万 | -4.13% | 13.82 | 0.67 |
| 01/19 | 867 | 870 | 864 | 865 | -0.35% | 2,500 | 80億557万 | -3.57% | 13.93 | 0.67 |
| 01/18 | 878 | 885 | 868 | 868 | -1.14% | 4,900 | 80億3334万 | -3.34% | 13.98 | 0.68 |
| 01/15 | 891 | 891 | 877 | 878 | 0% | 5,200 | 81億2589万 | -2.44% | 14.14 | 0.68 |
| 01/14 | 880 | 889 | 877 | 878 | -0.57% | 4,600 | 81億2589万 | -2.66% | 14.14 | 0.68 |
| 01/13 | 877 | 888 | 877 | 883 | +1.26% | 2,900 | 81億7216万 | -2.21% | 14.22 | 0.69 |
| 01/12 | 876 | 890 | 872 | 872 | -0.46% | 5,900 | 80億7036万 | -3.54% | 14.04 | 0.68 |
| 01/08 | 882 | 906 | 876 | 876 | -1.02% | 8,600 | 81億738万 | -3.31% | 14.1 | 0.68 |
| 01/07 | 892 | 896 | 885 | 885 | -0.78% | 2,400 | 81億9067万 | -2.53% | 14.25 | 0.69 |
| 01/06 | 908 | 908 | 892 | 892 | -0.67% | 3,000 | 82億5546万 | -1.98% | 14.36 | 0.7 |
| 01/05 | 900 | 900 | 898 | 898 | +0.11% | 900 | 83億1099万 | -1.43% | 14.46 | 0.7 |
| 01/04 | 912 | 912 | 897 | 897 | -1.64% | 4,900 | 83億173万 | -1.64% | 14.44 | 0.7 |
| 2015 |
| 12/30 | 928 | 928 | 895 | 912 | -1.72% | 5,200 | 84億4056万 | 0% | 14.68 | 0.71 |
| 12/29 | 920 | 930 | 920 | 928 | +1.31% | 2,200 | 85億8864万 | +1.64% | 14.94 | 0.72 |
| 12/28 | 908 | 919 | 904 | 916 | +0.77% | 1,600 | 84億7758万 | +0.44% | 14.75 | 0.71 |
| 12/25 | 895 | 912 | 895 | 909 | +0.66% | 15,800 | 84億1279万 | -0.44% | 14.64 | 0.71 |
| 12/24 | 902 | 908 | 902 | 903 | +0.89% | 2,700 | 83億5726万 | -1.1% | 14.54 | 0.7 |
| 12/22 | 897 | 904 | 895 | 895 | -1.76% | 9,300 | 82億8322万 | -2.08% | 14.41 | 0.7 |
| 12/21 | 913 | 921 | 910 | 911 | -0.22% | 3,000 | 84億3130万 | -0.33% | 14.67 | 0.71 |
| 12/18 | 913 | 920 | 901 | 913 | 0% | 2,300 | 84億4981万 | -0.22% | 14.7 | 0.71 |
| 12/17 | 917 | 917 | 909 | 913 | +0.44% | 2,000 | 84億4981万 | -0.22% | 14.7 | 0.71 |
| 12/16 | 898 | 919 | 898 | 909 | +1.45% | 2,500 | 84億1279万 | -0.66% | 14.64 | 0.71 |
| 12/15 | 915 | 915 | 893 | 896 | -1.65% | 13,500 | 82億9248万 | -2.08% | 14.43 | 0.7 |
| 12/14 | 901 | 919 | 896 | 911 | +1.11% | 3,900 | 84億3130万 | -0.44% | 14.67 | 0.71 |
| 12/11 | 902 | 905 | 899 | 901 | -0.55% | 10,700 | 83億3875万 | -1.42% | 14.51 | 0.7 |
| 12/10 | 913 | 918 | 902 | 906 | -0.66% | 7,500 | 83億8503万 | -0.77% | 14.59 | 0.71 |
| 12/09 | 925 | 925 | 907 | 912 | -0.44% | 3,500 | 84億4056万 | 0% | 14.68 | 0.71 |
| 12/08 | 909 | 921 | 909 | 916 | +0.77% | 3,700 | 84億7758万 | +0.55% | 14.75 | 0.71 |
| 12/07 | 910 | 910 | 908 | 909 | -0.76% | 5,900 | 84億1279万 | 0% | 14.64 | 0.71 |
| 12/04 | 920 | 920 | 913 | 916 | 0% | 8,200 | 84億7758万 | +0.88% | 14.75 | 0.71 |
| 12/03 | 912 | 917 | 912 | 916 | -0.11% | 1,800 | 84億7758万 | +0.99% | 14.75 | 0.71 |
| 12/02 | 920 | 920 | 910 | 917 | -0.65% | 2,300 | 84億8683万 | +1.33% | 14.77 | 0.71 |
| 12/01 | 927 | 930 | 920 | 923 | +0.11% | 1,500 | 85億4236万 | +2.1% | 14.86 | 0.72 |
| 11/30 | 918 | 924 | 917 | 922 | +0.44% | 2,600 | 85億3311万 | +2.22% | 14.85 | 0.72 |
| 11/27 | 913 | 920 | 913 | 918 | -0.22% | 2,000 | 84億9609万 | +1.77% | 14.78 | 0.72 |
| 11/26 | 920 | 921 | 918 | 920 | +0.33% | 6,400 | 85億1460万 | +2.11% | 14.81 | 0.72 |
| 11/25 | 918 | 918 | 909 | 917 | -0.11% | 7,700 | 84億8683万 | +2% | 14.77 | 0.71 |
| 11/24 | 918 | 918 | 909 | 918 | 0% | 9,000 | 84億9609万 | +2.23% | 14.78 | 0.72 |
| 11/20 | 920 | 920 | 885 | 918 | -0.76% | 3,700 | 84億9609万 | +2.34% | 14.78 | 0.72 |
| 11/19 | 925 | 930 | 890 | 925 | +0.65% | 5,500 | 85億6087万 | +3.24% | 14.89 | 0.72 |
| 11/18 | 920 | 921 | 916 | 919 | -0.11% | 3,600 | 85億534万 | +2.8% | 14.8 | 0.72 |
| 11/17 | 911 | 920 | 910 | 920 | +0.99% | 3,600 | 85億1460万 | +3.02% | 14.81 | 0.72 |
| 11/16 | 905 | 917 | 901 | 911 | -0.98% | 7,400 | 84億3130万 | +2.13% | 14.67 | 0.71 |
| 11/13 | 914 | 920 | 908 | 920 | 0% | 7,000 | 85億1460万 | +3.37% | 14.81 | 0.72 |
| 11/12 | 911 | 920 | 911 | 920 | +0.99% | 3,800 | 85億1460万 | +3.6% | 14.81 | 0.72 |
| 11/11 | 904 | 919 | 904 | 911 | +1.11% | 3,600 | 84億3130万 | +2.82% | 14.67 | 0.71 |
| 11/10 | 900 | 901 | 897 | 901 | +0.33% | 2,000 | 83億3875万 | +1.92% | 14.51 | 0.7 |
| 11/09 | 888 | 899 | 884 | 898 | +0.67% | 4,500 | 83億1099万 | +1.81% | 14.46 | 0.7 |
| 11/06 | 884 | 892 | 884 | 892 | +0.68% | 1,600 | 82億5546万 | +1.25% | 14.36 | 0.7 |
| 11/05 | 896 | 896 | 881 | 886 | +0.57% | 2,700 | 81億9993万 | +0.68% | 14.27 | 0.69 |
| 11/04 | 887 | 895 | 878 | 881 | +0.69% | 2,300 | 81億5365万 | +0.23% | 14.19 | 0.69 |
