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 | 1,447 | 1,447 | 1,426 | 1,427 | -1.38% | 5,100 | 67億1127万 | -2.79% | 51.32 | 1.26 |
| 03/30 | 1,450 | 1,450 | 1,436 | 1,447 | +0.35% | 6,500 | 68億533万 | -1.56% | 52.04 | 1.28 |
| 03/29 | 1,440 | 1,450 | 1,435 | 1,442 | -3.16% | 25,900 | 67億8181万 | -1.9% | 51.86 | 1.27 |
| 03/28 | 1,488 | 1,493 | 1,484 | 1,489 | +0.13% | 57,900 | 70億286万 | +1.22% | 53.55 | 1.31 |
| 03/25 | 1,482 | 1,488 | 1,482 | 1,487 | +0.41% | 10,500 | 69億9345万 | +1.16% | 53.48 | 1.31 |
| 03/24 | 1,483 | 1,485 | 1,481 | 1,481 | -0.2% | 11,000 | 69億6523万 | +0.82% | 53.26 | 1.31 |
| 03/23 | 1,484 | 1,485 | 1,481 | 1,484 | 0% | 6,800 | 69億7934万 | +1.16% | 53.37 | 1.31 |
| 03/22 | 1,481 | 1,484 | 1,476 | 1,484 | +0.2% | 6,500 | 69億7934万 | +1.23% | 53.37 | 1.31 |
| 03/18 | 1,477 | 1,482 | 1,475 | 1,481 | +0.07% | 4,300 | 69億6523万 | +1.09% | 53.26 | 1.31 |
| 03/17 | 1,480 | 1,484 | 1,474 | 1,480 | 0% | 7,000 | 69億6053万 | +1.16% | 53.23 | 1.3 |
| 03/16 | 1,481 | 1,482 | 1,477 | 1,480 | -0.27% | 3,900 | 69億6053万 | +1.16% | 53.23 | 1.3 |
| 03/15 | 1,475 | 1,485 | 1,475 | 1,484 | +0.61% | 8,200 | 69億7934万 | +1.5% | 53.37 | 1.31 |
| 03/14 | 1,473 | 1,477 | 1,473 | 1,475 | -0.14% | 6,300 | 69億3701万 | +0.82% | 53.05 | 1.3 |
| 03/11 | 1,471 | 1,477 | 1,471 | 1,477 | +0.27% | 5,600 | 69億4642万 | +0.89% | 53.12 | 1.3 |
| 03/10 | 1,465 | 1,474 | 1,463 | 1,473 | +0.2% | 3,200 | 69億2761万 | +0.61% | 52.98 | 1.3 |
| 03/09 | 1,468 | 1,475 | 1,463 | 1,470 | +0.14% | 6,500 | 69億1350万 | +0.34% | 52.87 | 1.3 |
| 03/08 | 1,462 | 1,470 | 1,461 | 1,468 | +0.41% | 4,400 | 69億409万 | +0.14% | 52.8 | 1.29 |
| 03/07 | 1,463 | 1,465 | 1,457 | 1,462 | +0.34% | 3,700 | 68億7587万 | -0.34% | 52.58 | 1.29 |
| 03/04 | 1,455 | 1,462 | 1,455 | 1,457 | 0% | 3,200 | 68億5236万 | -0.75% | 52.4 | 1.28 |
| 03/03 | 1,461 | 1,470 | 1,457 | 1,457 | -0.27% | 3,600 | 68億5236万 | -0.82% | 52.4 | 1.28 |
| 03/02 | 1,456 | 1,469 | 1,455 | 1,461 | +0.41% | 3,100 | 68億7117万 | -0.54% | 52.54 | 1.29 |
| 03/01 | 1,450 | 1,459 | 1,450 | 1,455 | +0.34% | 5,000 | 68億4295万 | -1.02% | 52.33 | 1.28 |
| 02/29 | 1,462 | 1,470 | 1,450 | 1,450 | -0.68% | 5,400 | 68億1944万 | -1.43% | 52.15 | 1.28 |
| 02/26 | 1,475 | 1,475 | 1,460 | 1,460 | -1.02% | 3,100 | 68億6647万 | -0.75% | 52.51 | 1.29 |
| 02/25 | 1,474 | 1,475 | 1,464 | 1,475 | 0% | 2,300 | 69億3701万 | +0.34% | 53.05 | 1.3 |
| 02/24 | 1,453 | 1,475 | 1,446 | 1,475 | +1.37% | 6,800 | 69億3701万 | +0.48% | 53.05 | 1.3 |
| 02/23 | 1,464 | 1,464 | 1,454 | 1,455 | -0.34% | 3,500 | 68億4295万 | -0.82% | 52.33 | 1.28 |
| 02/22 | 1,457 | 1,460 | 1,454 | 1,460 | 0% | 2,100 | 68億6647万 | -0.48% | 52.51 | 1.29 |
| 02/19 | 1,453 | 1,461 | 1,447 | 1,460 | +0.34% | 3,200 | 68億6647万 | -0.48% | 52.51 | 1.29 |
| 02/18 | 1,464 | 1,464 | 1,451 | 1,455 | +0.55% | 4,400 | 68億4295万 | -0.82% | 52.33 | 1.28 |
| 02/17 | 1,468 | 1,468 | 1,442 | 1,447 | 0% | 4,000 | 68億533万 | -1.36% | 52.04 | 1.28 |
| 02/16 | 1,450 | 1,465 | 1,435 | 1,447 | -1.3% | 4,900 | 68億533万 | -1.36% | 52.04 | 1.28 |
| 02/15 | 1,460 | 1,479 | 1,430 | 1,466 | +2.73% | 8,100 | 68億9469万 | -0.07% | 52.72 | 1.29 |
| 02/12 | 1,450 | 1,455 | 1,410 | 1,427 | -2.73% | 11,600 | 67億1127万 | -2.79% | 51.32 | 1.26 |
| 02/10 | 1,480 | 1,487 | 1,451 | 1,467 | -0.81% | 7,200 | 68億9939万 | -0.2% | 52.76 | 1.29 |
| 02/09 | 1,472 | 1,485 | 1,472 | 1,479 | -0.87% | 1,700 | 69億5583万 | +0.61% | 53.19 | 1.3 |
| 02/08 | 1,470 | 1,493 | 1,470 | 1,492 | -0.13% | 3,200 | 70億1696万 | +1.5% | 53.66 | 1.32 |
| 02/05 | 1,480 | 1,494 | 1,476 | 1,494 | +0.47% | 3,300 | 70億2637万 | +1.63% | 53.73 | 1.32 |
| 02/04 | 1,470 | 1,498 | 1,470 | 1,487 | -0.73% | 4,300 | 69億9345万 | +1.23% | 53.48 | 1.31 |
| 02/03 | 1,495 | 1,498 | 1,482 | 1,498 | 0% | 3,400 | 70億4518万 | +2.04% | 53.88 | 1.32 |
| 02/02 | 1,500 | 1,500 | 1,492 | 1,498 | 0% | 4,600 | 70億4518万 | +2.18% | 53.88 | 1.32 |
| 02/01 | 1,485 | 1,498 | 1,485 | 1,498 | +0.94% | 5,900 | 70億4518万 | +2.25% | 53.88 | 1.32 |
| 01/29 | 1,482 | 1,484 | 1,472 | 1,484 | +0.61% | 2,900 | 69億7934万 | +1.37% | 53.37 | 1.31 |
| 01/28 | 1,472 | 1,480 | 1,470 | 1,475 | +0.2% | 1,600 | 69億3701万 | +0.82% | 53.05 | 1.3 |
| 01/27 | 1,485 | 1,485 | 1,471 | 1,472 | 0% | 2,000 | 69億2290万 | +0.68% | 52.94 | 1.3 |
| 01/26 | 1,479 | 1,479 | 1,465 | 1,472 | -0.27% | 4,700 | 69億2290万 | +0.68% | 52.94 | 1.3 |
| 01/25 | 1,481 | 1,481 | 1,465 | 1,476 | +1.44% | 3,600 | 69億4172万 | +1.03% | 53.08 | 1.3 |
| 01/22 | 1,435 | 1,456 | 1,426 | 1,455 | +1.82% | 4,700 | 68億4295万 | -0.34% | 52.33 | 1.28 |
| 01/21 | 1,436 | 1,452 | 1,420 | 1,429 | -0.83% | 6,000 | 67億2067万 | -2.12% | 51.39 | 1.26 |
| 01/20 | 1,459 | 1,459 | 1,440 | 1,441 | -0.35% | 3,400 | 67億7711万 | -1.37% | 51.83 | 1.27 |
| 01/19 | 1,456 | 1,466 | 1,446 | 1,446 | -0.69% | 3,000 | 68億62万 | -1.03% | 52.01 | 1.27 |
| 01/18 | 1,450 | 1,458 | 1,445 | 1,456 | -0.14% | 3,100 | 68億4765万 | -0.41% | 52.37 | 1.28 |
| 01/15 | 1,461 | 1,467 | 1,457 | 1,458 | -0.55% | 2,000 | 68億5706万 | -0.27% | 52.44 | 1.29 |
| 01/14 | 1,473 | 1,473 | 1,450 | 1,466 | +1.1% | 7,400 | 68億9469万 | +0.27% | 52.72 | 1.29 |
| 01/13 | 1,444 | 1,454 | 1,444 | 1,450 | +0.69% | 3,300 | 68億1944万 | -0.75% | 52.15 | 1.28 |
| 01/12 | 1,455 | 1,459 | 1,440 | 1,440 | -1.17% | 5,600 | 67億7241万 | -1.5% | 51.79 | 1.27 |
| 01/08 | 1,472 | 1,478 | 1,457 | 1,457 | -1.09% | 4,500 | 68億5236万 | -0.34% | 52.4 | 1.28 |
| 01/07 | 1,477 | 1,480 | 1,473 | 1,473 | -0.2% | 2,400 | 69億2761万 | +0.75% | 52.98 | 1.3 |
| 01/06 | 1,485 | 1,485 | 1,474 | 1,476 | -0.34% | 3,200 | 69億4172万 | +0.96% | 53.08 | 1.3 |
| 01/05 | 1,489 | 1,489 | 1,475 | 1,481 | +0.61% | 1,900 | 69億6523万 | +1.37% | 53.26 | 1.31 |
| 01/04 | 1,489 | 1,490 | 1,470 | 1,472 | -0.81% | 5,200 | 69億2290万 | +0.82% | 52.94 | 1.3 |
| 2015 |
| 12/30 | 1,485 | 1,485 | 1,476 | 1,484 | +0.75% | 2,900 | 69億7934万 | +1.64% | 53.37 | 1.31 |
| 12/29 | 1,479 | 1,479 | 1,468 | 1,473 | -0.07% | 2,600 | 69億2761万 | +0.96% | 52.98 | 1.3 |
| 12/28 | 1,480 | 1,480 | 1,450 | 1,474 | +1.66% | 3,800 | 69億3231万 | +1.1% | 53.01 | 1.3 |
| 12/25 | 1,450 | 1,468 | 1,450 | 1,450 | -1.02% | 4,100 | 68億1944万 | -0.48% | 52.15 | 1.28 |
| 12/24 | 1,470 | 1,470 | 1,458 | 1,465 | +0.14% | 3,500 | 68億8998万 | +0.48% | 52.69 | 1.29 |
| 12/22 | 1,468 | 1,474 | 1,463 | 1,463 | -0.27% | 1,800 | 68億8058万 | +0.41% | 52.62 | 1.29 |
| 12/21 | 1,470 | 1,478 | 1,464 | 1,467 | +0.14% | 5,200 | 68億9939万 | +0.76% | 52.76 | 1.29 |
| 12/18 | 1,459 | 1,468 | 1,455 | 1,465 | +0.48% | 3,600 | 68億8998万 | +0.62% | 52.69 | 1.29 |
| 12/17 | 1,456 | 1,465 | 1,453 | 1,458 | +0.14% | 2,800 | 68億5706万 | +0.21% | 52.44 | 1.29 |
| 12/16 | 1,457 | 1,459 | 1,440 | 1,456 | +0.55% | 2,900 | 68億4765万 | +0.14% | 52.37 | 1.28 |
| 12/15 | 1,451 | 1,460 | 1,447 | 1,448 | +0.07% | 1,700 | 68億1003万 | -0.41% | 52.08 | 1.28 |
| 12/14 | 1,442 | 1,457 | 1,442 | 1,447 | -0.69% | 1,200 | 68億533万 | -0.48% | 52.04 | 1.28 |
| 12/11 | 1,445 | 1,462 | 1,445 | 1,457 | +0.83% | 3,900 | 68億5236万 | +0.21% | 52.4 | 1.28 |
| 12/10 | 1,440 | 1,466 | 1,440 | 1,445 | -1.5% | 5,200 | 67億9592万 | -0.55% | 51.97 | 1.27 |
| 12/09 | 1,466 | 1,467 | 1,457 | 1,467 | +0.55% | 5,000 | 68億9939万 | +0.96% | 52.76 | 1.29 |
| 12/08 | 1,467 | 1,467 | 1,457 | 1,459 | -0.21% | 2,800 | 68億6176万 | +0.48% | 52.47 | 1.29 |
| 12/07 | 1,462 | 1,463 | 1,459 | 1,462 | +1.25% | 1,300 | 68億7587万 | +0.76% | 52.58 | 1.29 |
| 12/04 | 1,451 | 1,462 | 1,444 | 1,444 | -0.96% | 5,500 | 67億9122万 | -0.41% | 51.93 | 1.27 |
| 12/03 | 1,455 | 1,460 | 1,453 | 1,458 | 0% | 3,600 | 68億5706万 | +0.55% | 52.44 | 1.29 |
| 12/02 | 1,460 | 1,460 | 1,451 | 1,458 | -0.14% | 4,100 | 68億5706万 | +0.62% | 52.44 | 1.29 |
| 12/01 | 1,460 | 1,461 | 1,457 | 1,460 | +0.14% | 3,000 | 68億6647万 | +0.83% | 52.51 | 1.29 |
| 11/30 | 1,462 | 1,462 | 1,457 | 1,458 | -0.07% | 1,100 | 68億5706万 | +0.69% | 52.44 | 1.29 |
| 11/27 | 1,460 | 1,460 | 1,453 | 1,459 | +0.07% | 2,200 | 68億6176万 | +0.83% | 52.47 | 1.29 |
| 11/26 | 1,460 | 1,460 | 1,458 | 1,458 | -0.14% | 1,800 | 68億5706万 | +0.83% | 52.44 | 1.29 |
| 11/25 | 1,460 | 1,460 | 1,454 | 1,460 | 0% | 4,100 | 68億6647万 | +1.11% | 52.51 | 1.29 |
| 11/24 | 1,456 | 1,460 | 1,454 | 1,460 | +0.27% | 3,100 | 68億6647万 | +1.18% | 52.51 | 1.29 |
| 11/20 | 1,451 | 1,456 | 1,450 | 1,456 | +0.07% | 2,000 | 68億4765万 | +0.97% | 52.37 | 1.28 |
| 11/19 | 1,454 | 1,455 | 1,448 | 1,455 | +0.07% | 3,600 | 68億4295万 | +1.04% | 52.33 | 1.28 |
| 11/18 | 1,454 | 1,454 | 1,450 | 1,454 | +0.35% | 2,300 | 68億3825万 | +1.04% | 52.29 | 1.28 |
| 11/17 | 1,450 | 1,450 | 1,443 | 1,449 | +0.07% | 2,400 | 68億1473万 | +0.84% | 52.11 | 1.28 |
| 11/16 | 1,445 | 1,448 | 1,440 | 1,448 | +0.07% | 2,500 | 68億1003万 | +0.84% | 52.08 | 1.28 |
| 11/13 | 1,448 | 1,449 | 1,443 | 1,447 | -0.07% | 1,900 | 68億533万 | +0.84% | 52.04 | 1.28 |
| 11/12 | 1,438 | 1,448 | 1,438 | 1,448 | +0.07% | 2,800 | 68億1003万 | +0.98% | 52.08 | 1.28 |
| 11/11 | 1,445 | 1,449 | 1,440 | 1,447 | +0.21% | 1,600 | 68億533万 | +1.05% | 52.04 | 1.28 |
| 11/10 | 1,446 | 1,448 | 1,444 | 1,444 | -0.21% | 1,300 | 67億9122万 | +0.91% | 51.93 | 1.27 |
| 11/09 | 1,454 | 1,454 | 1,436 | 1,447 | +0.49% | 4,200 | 68億533万 | +1.26% | 52.04 | 1.28 |
| 11/06 | 1,450 | 1,455 | 1,438 | 1,440 | -0.41% | 5,000 | 67億7241万 | +0.84% | 51.79 | 1.27 |
| 11/05 | 1,450 | 1,451 | 1,439 | 1,446 | +0.49% | 3,500 | 68億62万 | +1.4% | 52.01 | 1.27 |
| 11/04 | 1,438 | 1,449 | 1,438 | 1,439 | +0.07% | 3,800 | 67億6770万 | +1.05% | 51.75 | 1.27 |
