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 | 635 | 635 | 634 | 634 | +0.96% | 1,500 | 102億1891万 | -1.09% | 7.35 | 0.94 |
| 03/30 | 633 | 636 | 626 | 628 | -1.41% | 20,500 | 103億9862万 | -2.03% | 7.48 | 0.96 |
| 03/29 | 630 | 637 | 630 | 637 | -2% | 8,200 | 105億4764万 | -0.62% | 7.59 | 0.97 |
| 03/28 | 653 | 656 | 648 | 650 | -0.61% | 17,800 | 107億6290万 | +1.56% | 7.75 | 0.99 |
| 03/25 | 659 | 662 | 654 | 654 | -1.21% | 14,600 | 108億2913万 | +2.35% | 7.79 | 1 |
| 03/24 | 654 | 664 | 652 | 662 | +0.3% | 12,400 | 109億6160万 | +3.76% | 7.89 | 1.01 |
| 03/23 | 660 | 660 | 655 | 660 | -0.9% | 2,700 | 109億2848万 | +3.77% | 7.86 | 1 |
| 03/22 | 649 | 668 | 644 | 666 | +2.62% | 34,800 | 110億2783万 | +4.88% | 7.94 | 1.01 |
| 03/18 | 649 | 651 | 645 | 649 | 0% | 4,500 | 107億4634万 | +2.69% | 7.73 | 0.99 |
| 03/17 | 649 | 654 | 644 | 649 | +0.15% | 5,700 | 107億4634万 | +3.02% | 7.73 | 0.99 |
| 03/16 | 648 | 652 | 648 | 648 | -0.15% | 6,100 | 107億2978万 | +3.18% | 7.72 | 0.99 |
| 03/15 | 648 | 650 | 648 | 649 | +0.15% | 3,300 | 107億4634万 | +3.51% | 7.73 | 0.99 |
| 03/14 | 646 | 648 | 645 | 648 | +1.57% | 5,000 | 107億2978万 | +3.51% | 7.72 | 0.99 |
| 03/11 | 637 | 641 | 634 | 638 | +0.16% | 3,700 | 105億6420万 | +1.92% | 7.6 | 0.97 |
| 03/10 | 636 | 637 | 632 | 637 | +0.63% | 10,300 | 105億4764万 | +1.76% | 7.59 | 0.97 |
| 03/09 | 635 | 636 | 632 | 633 | -0.47% | 6,000 | 104億8141万 | +0.96% | 7.54 | 0.96 |
| 03/08 | 635 | 639 | 635 | 636 | -0.47% | 5,600 | 105億3108万 | +1.27% | 7.58 | 0.97 |
| 03/07 | 641 | 641 | 633 | 639 | -1.69% | 15,500 | 105億8076万 | +1.59% | 7.61 | 0.97 |
| 03/04 | 650 | 658 | 640 | 650 | +1.56% | 24,700 | 107億6290万 | +3.34% | 7.75 | 0.99 |
| 03/03 | 628 | 646 | 626 | 640 | +2.89% | 13,100 | 105億9732万 | +1.91% | 7.63 | 0.97 |
| 03/02 | 630 | 635 | 622 | 622 | -1.27% | 19,100 | 102億9927万 | -0.96% | 7.41 | 0.95 |
| 03/01 | 625 | 630 | 624 | 630 | +0.8% | 2,700 | 104億3173万 | +0.32% | 7.51 | 0.96 |
| 02/29 | 633 | 633 | 625 | 625 | -0.16% | 9,000 | 103億4894万 | -0.32% | 7.45 | 0.95 |
| 02/26 | 625 | 629 | 620 | 626 | +0.64% | 8,300 | 103億6550万 | -0.16% | 7.46 | 0.95 |
| 02/25 | 620 | 629 | 620 | 622 | +0.32% | 4,800 | 102億9927万 | -0.64% | 7.41 | 0.95 |
| 02/24 | 623 | 623 | 618 | 620 | -0.48% | 5,700 | 102億6615万 | -0.96% | 7.39 | 0.94 |
| 02/23 | 630 | 630 | 623 | 623 | -0.95% | 9,100 | 103億1583万 | -0.48% | 7.42 | 0.95 |
| 02/22 | 629 | 630 | 622 | 629 | +0.96% | 8,500 | 104億1518万 | +0.48% | 7.49 | 0.96 |
| 02/19 | 617 | 624 | 617 | 623 | -0.32% | 4,000 | 103億1583万 | -0.48% | 7.42 | 0.95 |
| 02/18 | 620 | 625 | 617 | 625 | +1.3% | 7,000 | 103億4894万 | -0.32% | 7.45 | 0.95 |
| 02/17 | 624 | 626 | 617 | 617 | -0.64% | 9,400 | 102億1648万 | -1.75% | 7.35 | 0.94 |
| 02/16 | 609 | 626 | 607 | 621 | +1.64% | 9,200 | 102億8271万 | -1.43% | 7.4 | 0.95 |
| 02/15 | 603 | 624 | 603 | 611 | +3.38% | 20,800 | 101億1713万 | -3.17% | 7.28 | 0.93 |
| 02/12 | 587 | 603 | 580 | 591 | -2.48% | 61,200 | 97億8596万 | -6.78% | 7.04 | 0.9 |
| 02/10 | 614 | 616 | 601 | 606 | -1.3% | 33,300 | 100億3433万 | -4.87% | 7.22 | 0.92 |
| 02/09 | 623 | 626 | 610 | 614 | -3.31% | 22,500 | 101億6680万 | -3.91% | 7.32 | 0.93 |
| 02/08 | 626 | 636 | 621 | 635 | +0.63% | 16,800 | 105億1453万 | -1.09% | 7.57 | 0.97 |
| 02/05 | 650 | 650 | 630 | 631 | -3.66% | 15,200 | 104億4829万 | -1.87% | 7.52 | 0.96 |
| 02/04 | 655 | 655 | 647 | 655 | 0% | 12,100 | 108億4569万 | +1.55% | 7.8 | 1 |
| 02/03 | 649 | 662 | 643 | 655 | -0.15% | 23,600 | 108億4569万 | +1.55% | 7.8 | 1 |
| 02/02 | 664 | 665 | 655 | 656 | -1.2% | 10,200 | 108億6225万 | +1.55% | 7.82 | 1 |
| 02/01 | 661 | 668 | 651 | 664 | +2.95% | 22,600 | 109億9472万 | +2.79% | 7.91 | 1.01 |
| 01/29 | 640 | 648 | 633 | 645 | +3.53% | 18,900 | 106億8011万 | -0.15% | 7.69 | 0.98 |
| 01/28 | 628 | 629 | 619 | 623 | +0.65% | 6,000 | 103億1583万 | -3.56% | 7.42 | 0.95 |
| 01/27 | 623 | 634 | 619 | 619 | -0.48% | 8,400 | 102億4959万 | -4.48% | 7.38 | 0.94 |
| 01/26 | 624 | 630 | 618 | 622 | +0.16% | 12,000 | 102億9927万 | -4.16% | 7.41 | 0.95 |
| 01/25 | 618 | 621 | 611 | 621 | +1.64% | 10,200 | 102億8271万 | -4.61% | 7.4 | 0.95 |
| 01/22 | 603 | 630 | 603 | 611 | +1.16% | 34,100 | 101億1713万 | -6.29% | 7.28 | 0.93 |
| 01/21 | 603 | 616 | 600 | 604 | -2.58% | 39,900 | 100億122万 | -7.65% | 7.2 | 0.92 |
| 01/20 | 625 | 625 | 610 | 620 | -0.8% | 25,300 | 102億6615万 | -5.49% | 7.39 | 0.94 |
| 01/19 | 623 | 627 | 623 | 625 | 0% | 8,200 | 103億4894万 | -5.02% | 7.45 | 0.95 |
| 01/18 | 625 | 635 | 610 | 625 | -2.65% | 21,100 | 103億4894万 | -5.3% | 7.45 | 0.95 |
| 01/15 | 650 | 655 | 633 | 642 | +0.47% | 9,400 | 106億3043万 | -3.02% | 7.65 | 0.98 |
| 01/14 | 649 | 657 | 621 | 639 | -3.03% | 38,600 | 105億8076万 | -3.77% | 7.61 | 0.97 |
| 01/13 | 645 | 660 | 645 | 659 | +2.17% | 6,100 | 109億1193万 | -0.9% | 7.85 | 1 |
| 01/12 | 655 | 670 | 644 | 645 | -2.71% | 39,800 | 106億8011万 | -3.15% | 7.69 | 0.98 |
| 01/08 | 661 | 667 | 660 | 663 | -0.75% | 8,900 | 109億7816万 | -0.6% | 7.9 | 1.01 |
| 01/07 | 669 | 670 | 665 | 668 | -0.15% | 10,000 | 110億6095万 | 0% | 7.96 | 1.02 |
| 01/06 | 677 | 677 | 668 | 669 | -1.18% | 11,000 | 110億7751万 | +0.15% | 7.97 | 1.02 |
| 01/05 | 673 | 677 | 670 | 677 | +1.5% | 15,100 | 112億997万 | +1.2% | 8.07 | 1.03 |
| 01/04 | 672 | 673 | 664 | 667 | -1.19% | 10,400 | 110億4439万 | -0.3% | 7.95 | 1.02 |
| 2015 |
| 12/30 | 677 | 677 | 675 | 675 | +0.3% | 2,800 | 111億7686万 | +0.75% | 8.04 | 1.03 |
| 12/29 | 670 | 678 | 670 | 673 | +0.45% | 6,800 | 111億4374万 | +0.45% | 8.02 | 1.02 |
| 12/28 | 660 | 670 | 660 | 670 | +1.52% | 8,700 | 110億9407万 | 0% | 7.98 | 1.02 |
| 12/25 | 668 | 669 | 658 | 660 | -0.45% | 15,000 | 109億2848万 | -1.64% | 7.86 | 1 |
| 12/24 | 660 | 665 | 659 | 663 | +0.45% | 26,300 | 109億7816万 | -1.34% | 7.9 | 1.01 |
| 12/22 | 657 | 661 | 655 | 660 | +0.46% | 36,200 | 109億2848万 | -1.79% | 7.86 | 1 |
| 12/21 | 659 | 663 | 652 | 657 | -0.3% | 20,300 | 108億7881万 | -2.38% | 7.83 | 1 |
| 12/18 | 660 | 668 | 658 | 659 | -0.15% | 14,700 | 109億1193万 | -2.23% | 7.85 | 1 |
| 12/17 | 666 | 666 | 657 | 660 | 0% | 16,400 | 109億2848万 | -2.22% | 7.86 | 1 |
| 12/16 | 658 | 664 | 658 | 660 | +0.3% | 9,700 | 109億2848万 | -2.37% | 7.86 | 1 |
| 12/15 | 655 | 660 | 654 | 658 | +0.15% | 31,800 | 108億9537万 | -2.66% | 7.84 | 1 |
| 12/14 | 650 | 658 | 650 | 657 | -0.61% | 25,700 | 108億7881万 | -2.95% | 7.83 | 1 |
| 12/11 | 660 | 665 | 659 | 661 | -0.75% | 36,100 | 109億4504万 | -2.51% | 7.88 | 1.01 |
| 12/10 | 669 | 673 | 666 | 666 | -1.04% | 9,200 | 110億2783万 | -1.91% | 7.94 | 1.01 |
| 12/09 | 680 | 680 | 672 | 673 | -1.03% | 5,400 | 111億4374万 | -0.88% | 8.02 | 1.02 |
| 12/08 | 681 | 685 | 675 | 680 | +0.89% | 18,100 | 112億5965万 | +0.29% | 8.1 | 1.03 |
| 12/07 | 682 | 685 | 673 | 674 | -0.74% | 18,400 | 111億6030万 | -0.44% | 8.03 | 1.03 |
| 12/04 | 676 | 680 | 670 | 679 | +0.44% | 22,300 | 112億4309万 | +0.44% | 8.09 | 1.03 |
| 12/03 | 676 | 678 | 675 | 676 | -0.44% | 8,900 | 111億9342万 | +0.15% | 8.05 | 1.03 |
| 12/02 | 675 | 679 | 669 | 679 | +0.44% | 26,600 | 112億4309万 | +0.74% | 8.09 | 1.03 |
| 12/01 | 680 | 680 | 675 | 676 | -0.59% | 11,800 | 111億9342万 | +0.45% | 8.05 | 1.03 |
| 11/30 | 683 | 683 | 677 | 680 | 0% | 11,300 | 112億5965万 | +1.19% | 8.1 | 1.03 |
| 11/27 | 685 | 685 | 676 | 680 | -0.29% | 19,100 | 112億5965万 | +1.34% | 8.1 | 1.03 |
| 11/26 | 685 | 685 | 678 | 682 | -0.29% | 16,000 | 112億9277万 | +1.79% | 8.13 | 1.04 |
| 11/25 | 685 | 686 | 683 | 684 | -0.15% | 9,000 | 113億2588万 | +2.4% | 8.15 | 1.04 |
| 11/24 | 685 | 685 | 680 | 685 | +0.29% | 6,300 | 113億4244万 | +2.7% | 8.16 | 1.04 |
| 11/20 | 675 | 685 | 675 | 683 | +0.89% | 10,600 | 113億932万 | +2.55% | 8.14 | 1.04 |
| 11/19 | 682 | 682 | 675 | 677 | -0.73% | 10,000 | 112億997万 | +1.8% | 8.07 | 1.03 |
| 11/18 | 680 | 682 | 677 | 682 | +0.44% | 5,200 | 112億9277万 | +2.71% | 8.13 | 1.04 |
| 11/17 | 680 | 681 | 673 | 679 | +0.44% | 12,700 | 112億4309万 | +2.26% | 8.09 | 1.03 |
| 11/16 | 671 | 681 | 670 | 676 | -0.44% | 8,700 | 111億9342万 | +1.96% | 8.05 | 1.03 |
| 11/13 | 678 | 680 | 673 | 679 | -0.29% | 13,400 | 112億4309万 | +2.57% | 8.09 | 1.03 |
| 11/12 | 683 | 683 | 676 | 681 | 0% | 6,000 | 112億7621万 | +3.03% | 8.11 | 1.04 |
| 11/11 | 681 | 685 | 680 | 681 | +0.29% | 7,000 | 112億7621万 | +3.18% | 8.11 | 1.04 |
| 11/10 | 676 | 679 | 672 | 679 | -1.02% | 7,300 | 112億4309万 | +3.19% | 8.09 | 1.03 |
| 11/09 | 680 | 687 | 677 | 686 | +1.03% | 23,300 | 113億5900万 | +4.41% | 8.17 | 1.04 |
| 11/06 | 676 | 679 | 662 | 679 | +0.3% | 30,000 | 112億4309万 | +3.51% | 8.09 | 1.03 |
| 11/05 | 677 | 677 | 663 | 677 | +1.04% | 10,800 | 112億997万 | +3.36% | 8.07 | 1.03 |
| 11/04 | 654 | 675 | 654 | 670 | +2.6% | 27,000 | 110億9407万 | +2.45% | 7.98 | 1.02 |
