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 | 828 | 830 | 823 | 824 | 0% | 9,000 | 70億4552万 | -1.67% | - | 2.12 |
| 03/30 | 826 | 832 | 823 | 824 | -0.72% | 9,900 | 70億4552万 | -1.79% | - | 2.12 |
| 03/29 | 831 | 835 | 825 | 830 | -1.43% | 46,800 | 70億9683万 | -1.07% | - | 2.14 |
| 03/28 | 842 | 845 | 842 | 842 | -0.24% | 93,800 | 71億9943万 | +0.36% | - | 2.17 |
| 03/25 | 844 | 845 | 842 | 844 | 0% | 19,900 | 72億1653万 | +0.6% | - | 2.17 |
| 03/24 | 844 | 846 | 844 | 844 | -0.35% | 19,000 | 72億1653万 | +0.6% | - | 2.17 |
| 03/23 | 845 | 849 | 845 | 847 | -0.12% | 9,400 | 72億4218万 | +1.07% | - | 2.18 |
| 03/22 | 845 | 848 | 845 | 848 | +0.36% | 10,600 | 72億5073万 | +1.19% | - | 2.18 |
| 03/18 | 844 | 847 | 842 | 845 | -0.12% | 8,700 | 72億2508万 | +0.96% | - | 2.18 |
| 03/17 | 846 | 848 | 843 | 846 | 0% | 7,800 | 72億3363万 | +1.32% | - | 2.18 |
| 03/16 | 845 | 848 | 843 | 846 | -0.24% | 13,500 | 72億3363万 | +1.32% | - | 2.18 |
| 03/15 | 847 | 850 | 844 | 848 | +0.36% | 16,900 | 72億5073万 | +1.68% | - | 2.18 |
| 03/14 | 845 | 848 | 841 | 845 | +0.24% | 13,100 | 72億2508万 | +1.32% | - | 2.18 |
| 03/11 | 836 | 844 | 836 | 843 | +0.36% | 10,000 | 72億798万 | +1.08% | - | 2.17 |
| 03/10 | 835 | 840 | 835 | 840 | +0.48% | 5,300 | 71億8233万 | +0.72% | - | 2.16 |
| 03/09 | 836 | 838 | 831 | 836 | -0.24% | 6,700 | 71億4813万 | +0.12% | - | 2.15 |
| 03/08 | 850 | 850 | 836 | 838 | -1.3% | 18,100 | 71億6523万 | +0.36% | - | 2.16 |
| 03/07 | 846 | 851 | 844 | 849 | +0.83% | 9,700 | 72億5928万 | +1.56% | - | 2.19 |
| 03/04 | 839 | 843 | 837 | 842 | +0.48% | 6,000 | 71億9943万 | +0.84% | - | 2.17 |
| 03/03 | 824 | 840 | 824 | 838 | +1.82% | 10,300 | 71億6523万 | +0.36% | - | 2.16 |
| 03/02 | 825 | 827 | 822 | 823 | -0.12% | 20,300 | 70億3697万 | -1.44% | - | 2.12 |
| 03/01 | 825 | 825 | 820 | 824 | -0.36% | 16,500 | 70億4552万 | -1.32% | - | 2.12 |
| 02/29 | 835 | 835 | 827 | 827 | -0.6% | 16,200 | 70億7118万 | -0.96% | - | 2.13 |
| 02/26 | 834 | 835 | 830 | 832 | -0.12% | 8,000 | 71億1393万 | -0.24% | - | 2.14 |
| 02/25 | 828 | 835 | 828 | 833 | 0% | 13,000 | 71億2248万 | -0.12% | - | 2.15 |
| 02/24 | 831 | 834 | 829 | 833 | +0.48% | 10,200 | 71億2248万 | 0% | - | 2.15 |
| 02/23 | 836 | 836 | 829 | 829 | -0.84% | 4,900 | 70億8828万 | -0.48% | - | 2.14 |
| 02/22 | 833 | 836 | 828 | 836 | +0.24% | 5,300 | 71億4813万 | +0.36% | - | 2.15 |
| 02/19 | 831 | 837 | 830 | 834 | -0.48% | 6,100 | 71億3103万 | +0.12% | - | 2.15 |
| 02/18 | 840 | 840 | 830 | 838 | 0% | 6,600 | 71億6523万 | +0.6% | - | 2.16 |
| 02/17 | 836 | 838 | 832 | 838 | +0.36% | 4,200 | 71億6523万 | +0.48% | - | 2.16 |
| 02/16 | 827 | 840 | 827 | 835 | +0.97% | 6,700 | 71億3958万 | +0.12% | - | 2.15 |
| 02/15 | 830 | 834 | 826 | 827 | +2.86% | 9,600 | 70億7118万 | -0.84% | - | 2.13 |
| 02/12 | 810 | 819 | 802 | 804 | -2.78% | 18,700 | 68億7452万 | -3.71% | - | 2.07 |
| 02/10 | 837 | 837 | 820 | 827 | -1.19% | 9,200 | 70億7118万 | -1.19% | - | 2.13 |
| 02/09 | 840 | 840 | 830 | 837 | -0.95% | 9,500 | 71億5668万 | -0.12% | - | 2.16 |
| 02/08 | 842 | 845 | 840 | 845 | -0.12% | 4,100 | 72億2508万 | +0.72% | - | 2.18 |
| 02/05 | 849 | 849 | 837 | 846 | +0.48% | 7,700 | 72億3363万 | +0.83% | - | 2.18 |
| 02/04 | 850 | 850 | 842 | 842 | -1.17% | 4,800 | 71億9943万 | +0.36% | - | 2.17 |
| 02/03 | 842 | 852 | 840 | 852 | +0.35% | 6,000 | 72億8494万 | +1.43% | - | 2.2 |
| 02/02 | 853 | 853 | 849 | 849 | -0.47% | 3,500 | 72億5928万 | +1.07% | - | 2.19 |
| 02/01 | 855 | 855 | 844 | 853 | +1.55% | 10,500 | 72億9349万 | +1.55% | - | 2.2 |
| 01/29 | 830 | 840 | 830 | 840 | +0.96% | 8,700 | 71億8233万 | 0% | - | 2.16 |
| 01/28 | 832 | 835 | 830 | 832 | +0.24% | 3,800 | 71億1393万 | -0.95% | - | 2.14 |
| 01/27 | 833 | 834 | 829 | 830 | +0.48% | 4,000 | 70億9683万 | -1.43% | - | 2.14 |
| 01/26 | 826 | 830 | 823 | 826 | -0.12% | 3,900 | 70億6263万 | -2.02% | - | 2.13 |
| 01/25 | 820 | 828 | 816 | 827 | +1.47% | 7,400 | 70億7118万 | -2.13% | - | 2.13 |
| 01/22 | 807 | 815 | 804 | 815 | +0.62% | 19,000 | 69億6857万 | -3.66% | - | 2.1 |
| 01/21 | 817 | 825 | 810 | 810 | -1.82% | 16,400 | 69億2582万 | -4.48% | - | 2.09 |
| 01/20 | 828 | 831 | 825 | 825 | -0.24% | 9,700 | 70億5408万 | -3.06% | - | 2.13 |
| 01/19 | 830 | 831 | 827 | 827 | -0.36% | 5,000 | 70億7118万 | -2.93% | - | 2.13 |
| 01/18 | 831 | 835 | 826 | 830 | -1.31% | 12,000 | 70億9683万 | -2.81% | - | 2.14 |
| 01/15 | 841 | 847 | 840 | 841 | 0% | 5,700 | 71億9088万 | -1.64% | - | 2.17 |
| 01/14 | 845 | 848 | 834 | 841 | -0.59% | 14,400 | 71億9088万 | -1.87% | - | 2.17 |
| 01/13 | 849 | 849 | 842 | 846 | +0.71% | 5,000 | 72億3363万 | -1.4% | - | 2.18 |
| 01/12 | 849 | 849 | 840 | 840 | -1.06% | 19,600 | 71億8233万 | -2.21% | - | 2.16 |
| 01/08 | 849 | 853 | 847 | 849 | 0% | 9,100 | 72億5928万 | -1.28% | - | 2.19 |
| 01/07 | 853 | 853 | 849 | 849 | -0.47% | 6,500 | 72億5928万 | -1.39% | - | 2.19 |
| 01/06 | 854 | 855 | 850 | 853 | -0.12% | 8,300 | 72億9349万 | -1.04% | - | 2.2 |
| 01/05 | 848 | 855 | 848 | 854 | +0.59% | 9,600 | 73億204万 | -0.93% | - | 2.2 |
| 01/04 | 851 | 854 | 848 | 849 | -0.24% | 13,400 | 72億5928万 | -1.62% | - | 2.19 |
| 2015 |
| 12/30 | 855 | 855 | 850 | 851 | -0.47% | 13,500 | 72億7639万 | -1.39% | - | 2.29 |
| 12/29 | 855 | 855 | 850 | 855 | +0.23% | 7,900 | 73億1059万 | -1.04% | - | 2.3 |
| 12/28 | 844 | 855 | 844 | 853 | +1.07% | 9,300 | 72億9349万 | -1.39% | - | 2.3 |
| 12/25 | 849 | 850 | 841 | 844 | -0.71% | 23,500 | 72億1653万 | -2.54% | - | 2.27 |
| 12/24 | 853 | 855 | 850 | 850 | -0.47% | 20,600 | 72億6784万 | -1.96% | - | 2.29 |
| 12/22 | 855 | 857 | 852 | 854 | -0.47% | 9,700 | 73億204万 | -1.5% | - | 2.3 |
| 12/21 | 863 | 863 | 856 | 858 | -0.69% | 10,700 | 73億3624万 | -1.15% | - | 2.31 |
| 12/18 | 867 | 868 | 863 | 864 | -0.23% | 6,800 | 73億8754万 | -0.46% | - | 2.33 |
| 12/17 | 865 | 869 | 865 | 866 | -0.12% | 9,600 | 74億464万 | -0.23% | - | 2.33 |
| 12/16 | 863 | 868 | 861 | 867 | +0.46% | 9,500 | 74億1319万 | -0.12% | - | 2.34 |
| 12/15 | 867 | 867 | 861 | 863 | -0.35% | 7,700 | 73億7899万 | -0.46% | - | 2.33 |
| 12/14 | 866 | 867 | 861 | 866 | -0.23% | 12,500 | 74億464万 | -0.12% | - | 2.33 |
| 12/11 | 866 | 870 | 865 | 868 | +0.23% | 14,600 | 74億2174万 | +0.12% | - | 2.34 |
| 12/10 | 869 | 869 | 866 | 866 | -0.35% | 8,700 | 74億464万 | 0% | - | 2.33 |
| 12/09 | 869 | 870 | 868 | 869 | -0.11% | 9,500 | 74億3029万 | +0.35% | - | 2.34 |
| 12/08 | 870 | 871 | 870 | 870 | 0% | 11,700 | 74億3884万 | +0.58% | - | 2.34 |
| 12/07 | 871 | 873 | 869 | 870 | -0.11% | 19,800 | 74億3884万 | +0.58% | - | 2.34 |
| 12/04 | 870 | 871 | 869 | 871 | +0.23% | 10,600 | 74億4739万 | +0.81% | - | 2.35 |
| 12/03 | 869 | 871 | 868 | 869 | -0.11% | 8,400 | 74億3029万 | +0.7% | - | 2.34 |
| 12/02 | 872 | 872 | 867 | 870 | -0.11% | 5,400 | 74億3884万 | +0.81% | - | 2.34 |
| 12/01 | 871 | 871 | 868 | 871 | +0.35% | 8,100 | 74億4739万 | +1.04% | - | 2.35 |
| 11/30 | 868 | 871 | 865 | 868 | +0.12% | 7,200 | 74億2174万 | +0.81% | - | 2.34 |
| 11/27 | 868 | 871 | 867 | 867 | -0.12% | 6,900 | 74億1319万 | +0.81% | - | 2.34 |
| 11/26 | 870 | 872 | 867 | 868 | -0.12% | 9,800 | 74億2174万 | +1.05% | - | 2.34 |
| 11/25 | 871 | 871 | 869 | 869 | -0.23% | 5,100 | 74億3029万 | +1.28% | - | 2.34 |
| 11/24 | 870 | 871 | 867 | 871 | 0% | 17,600 | 74億4739万 | +1.63% | - | 2.35 |
| 11/20 | 867 | 871 | 867 | 871 | +0.11% | 6,900 | 74億4739万 | +1.75% | - | 2.35 |
| 11/19 | 869 | 870 | 867 | 870 | +0.12% | 4,200 | 74億3884万 | +1.75% | - | 2.34 |
| 11/18 | 869 | 870 | 865 | 869 | +0.12% | 12,000 | 74億3029万 | +1.76% | - | 2.34 |
| 11/17 | 867 | 868 | 864 | 868 | +0.35% | 11,300 | 74億2174万 | +1.76% | - | 2.34 |
| 11/16 | 862 | 866 | 862 | 865 | +0.12% | 7,500 | 73億9609万 | +1.53% | - | 2.33 |
| 11/13 | 863 | 864 | 861 | 864 | 0% | 8,800 | 73億8754万 | +1.53% | - | 2.33 |
| 11/12 | 862 | 864 | 859 | 864 | +0.7% | 7,700 | 73億8754万 | +1.65% | - | 2.33 |
| 11/11 | 859 | 862 | 857 | 858 | 0% | 12,800 | 73億3624万 | +0.94% | - | 2.31 |
| 11/10 | 860 | 860 | 858 | 858 | -0.23% | 3,400 | 73億3624万 | +1.06% | - | 2.31 |
| 11/09 | 860 | 860 | 855 | 860 | +0.12% | 12,700 | 73億5334万 | +1.3% | - | 2.32 |
| 11/06 | 859 | 860 | 851 | 859 | +0.35% | 6,200 | 73億4479万 | +1.3% | - | 2.32 |
| 11/05 | 858 | 860 | 855 | 856 | 0% | 5,800 | 73億1914万 | +1.06% | - | 2.31 |
| 11/04 | 855 | 857 | 853 | 856 | +0.35% | 8,200 | 73億1914万 | +1.18% | - | 2.31 |
