株価チャート
2015/11/02～2016/03/31
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 | 772 | 772 | 766 | 766 | -0.78% | 2,700 | 41億1648万 | -5.2% | 7.04 | 0.48 |
| 03/30 | 780 | 782 | 768 | 772 | -1.03% | 1,900 | 41億4872万 | -4.57% | 7.09 | 0.48 |
| 03/29 | 780 | 786 | 775 | 780 | -4.88% | 4,500 | 41億9172万 | -3.7% | 7.17 | 0.49 |
| 03/28 | 818 | 820 | 818 | 820 | +0.24% | 5,300 | 44億668万 | +1.23% | 7.53 | 0.51 |
| 03/25 | 820 | 820 | 818 | 818 | -0.12% | 2,600 | 43億9593万 | +1.11% | 7.51 | 0.51 |
| 03/24 | 817 | 819 | 817 | 819 | +0.12% | 2,800 | 44億130万 | +1.36% | 7.52 | 0.51 |
| 03/23 | 818 | 819 | 817 | 818 | 0% | 2,000 | 43億9593万 | +1.61% | 7.51 | 0.51 |
| 03/22 | 815 | 818 | 815 | 818 | +0.12% | 1,800 | 43億9593万 | +1.87% | 7.51 | 0.51 |
| 03/18 | 819 | 819 | 815 | 817 | +0.74% | 3,500 | 43億9055万 | +2.13% | 7.51 | 0.51 |
| 03/17 | 812 | 812 | 811 | 811 | -0.12% | 1,300 | 43億5831万 | +1.76% | 7.45 | 0.51 |
| 03/16 | 814 | 814 | 812 | 812 | -0.49% | 1,000 | 43億6368万 | +2.14% | 7.46 | 0.51 |
| 03/15 | 811 | 816 | 809 | 816 | +0.25% | 1,600 | 43億8518万 | +2.77% | 7.5 | 0.51 |
| 03/14 | 813 | 814 | 808 | 814 | +0.37% | 1,900 | 43億7443万 | +2.52% | 7.48 | 0.51 |
| 03/11 | 810 | 811 | 810 | 811 | 0% | 500 | 43億5831万 | +2.4% | 7.45 | 0.51 |
| 03/10 | 815 | 815 | 811 | 811 | -0.49% | 300 | 43億5831万 | +2.4% | 7.45 | 0.51 |
| 03/09 | 815 | 815 | 814 | 815 | 0% | 600 | 43億7981万 | +3.03% | 7.49 | 0.51 |
| 03/08 | 813 | 815 | 813 | 815 | 0% | 400 | 43億7981万 | +3.16% | 7.49 | 0.51 |
| 03/07 | 806 | 815 | 806 | 815 | +1.12% | 1,900 | 43億7981万 | +3.16% | 7.49 | 0.51 |
| 03/04 | 802 | 806 | 802 | 806 | +0.62% | 300 | 43億3144万 | +2.03% | 7.4 | 0.5 |
| 03/03 | 800 | 801 | 800 | 801 | -0.62% | 200 | 43億457万 | +1.39% | 7.36 | 0.5 |
| 03/02 | 805 | 812 | 800 | 806 | 0% | 1,200 | 43億3144万 | +2.15% | 7.4 | 0.5 |
| 03/01 | 807 | 812 | 806 | 806 | 0% | 800 | 43億3144万 | +2.15% | 7.4 | 0.5 |
| 02/29 | 809 | 809 | 806 | 806 | -1.35% | 500 | 43億3144万 | +2.28% | 7.4 | 0.5 |
| 02/26 | 820 | 820 | 805 | 817 | +0.99% | 1,700 | 43億9055万 | +3.94% | 7.51 | 0.51 |
| 02/25 | 809 | 809 | 805 | 809 | +1.38% | 1,200 | 43億4756万 | +3.06% | 7.43 | 0.51 |
| 02/24 | 794 | 800 | 794 | 798 | +2.05% | 700 | 42億8845万 | +1.79% | 7.33 | 0.5 |
| 02/23 | 796 | 796 | 782 | 782 | -1.39% | 1,800 | 42億246万 | -0.13% | 7.18 | 0.49 |
| 02/22 | 792 | 800 | 789 | 793 | +0.76% | 1,500 | 42億6158万 | +1.15% | 7.29 | 0.5 |
| 02/19 | 792 | 792 | 787 | 787 | 0% | 1,000 | 42億2933万 | +0.38% | 7.23 | 0.49 |
| 02/18 | 773 | 787 | 773 | 787 | +4.79% | 2,300 | 42億2933万 | +0.38% | 7.23 | 0.49 |
| 02/17 | 746 | 751 | 746 | 751 | -2.85% | 400 | 40億3587万 | -4.21% | 6.9 | 0.47 |
| 02/16 | 763 | 773 | 763 | 773 | +3.07% | 1,700 | 41億5410万 | -1.65% | 7.1 | 0.48 |
| 02/15 | 744 | 750 | 743 | 750 | +2.46% | 3,300 | 40億3050万 | -4.82% | 6.89 | 0.47 |
| 02/12 | 750 | 763 | 730 | 732 | -4.31% | 3,500 | 39億3376万 | -7.46% | 6.72 | 0.46 |
| 02/10 | 785 | 785 | 765 | 765 | -1.92% | 800 | 41億1111万 | -3.65% | 7.03 | 0.48 |
| 02/09 | 790 | 791 | 779 | 780 | -3.47% | 2,000 | 41億9172万 | -2.01% | 7.17 | 0.49 |
| 02/08 | 795 | 808 | 795 | 808 | +2.54% | 600 | 43億4219万 | +1.25% | 7.42 | 0.51 |
| 02/05 | 784 | 808 | 784 | 788 | -0.13% | 500 | 42億3471万 | -1.25% | 7.24 | 0.49 |
| 02/04 | 800 | 800 | 789 | 789 | -0.38% | 300 | 42億4008万 | -1.13% | 7.25 | 0.49 |
| 02/03 | 810 | 810 | 792 | 792 | -1.25% | 700 | 42億5620万 | -0.88% | 7.28 | 0.5 |
| 02/01 | 817 | 817 | 802 | 802 | -0.87% | 800 | 43億994万 | +0.38% | 7.37 | 0.5 |
| 01/29 | 808 | 809 | 795 | 809 | +0.12% | 500 | 43億4756万 | +1.38% | 7.43 | 0.51 |
| 01/28 | 808 | 808 | 795 | 808 | +0.62% | 400 | 43億4219万 | +1.38% | 7.42 | 0.51 |
| 01/27 | 803 | 803 | 803 | 803 | +1.9% | 100 | 43億1532万 | +0.75% | 7.38 | 0.5 |
| 01/26 | 810 | 810 | 782 | 788 | -1.5% | 1,900 | 42億3471万 | -1.01% | 7.24 | 0.49 |
| 01/25 | 810 | 810 | 800 | 800 | +2.3% | 1,300 | 42億9920万 | +0.5% | 7.35 | 0.5 |
| 01/22 | 761 | 782 | 760 | 782 | +2.76% | 2,300 | 42億246万 | -1.64% | 7.18 | 0.49 |
| 01/21 | 777 | 780 | 761 | 761 | -2.44% | 2,800 | 40億8961万 | -4.28% | 6.99 | 0.48 |
| 01/20 | 792 | 792 | 780 | 780 | -0.13% | 1,200 | 41億9172万 | -2.01% | 7.17 | 0.49 |
| 01/19 | 789 | 790 | 778 | 781 | -0.13% | 1,400 | 41億9709万 | -1.76% | 7.18 | 0.49 |
| 01/18 | 799 | 799 | 779 | 782 | -2.25% | 2,500 | 42億246万 | -1.76% | 7.18 | 0.49 |
| 01/15 | 790 | 800 | 790 | 800 | +1.27% | 1,600 | 42億9920万 | +0.5% | 7.35 | 0.5 |
| 01/14 | 802 | 802 | 787 | 790 | -1.5% | 2,100 | 42億4546万 | -0.63% | 7.26 | 0.49 |
| 01/13 | 806 | 812 | 792 | 802 | +2.04% | 2,000 | 43億994万 | +0.75% | 7.37 | 0.5 |
| 01/12 | 810 | 811 | 786 | 786 | -2.96% | 2,900 | 42億2396万 | -1.13% | 7.22 | 0.49 |
| 01/08 | 811 | 811 | 808 | 810 | -0.12% | 800 | 43億5294万 | +1.89% | 7.44 | 0.51 |
| 01/07 | 820 | 820 | 811 | 811 | -1.1% | 1,300 | 43億5831万 | +2.01% | 7.45 | 0.51 |
| 01/06 | 825 | 825 | 810 | 820 | -0.61% | 1,000 | 44億668万 | +3.27% | 7.53 | 0.51 |
| 01/05 | 812 | 825 | 806 | 825 | +1.48% | 2,600 | 44億3355万 | +4.04% | 7.58 | 0.52 |
| 01/04 | 806 | 814 | 806 | 813 | +0.25% | 1,900 | 43億6906万 | +2.65% | 7.47 | 0.51 |
| 2015 |
| 12/30 | 816 | 816 | 801 | 811 | -0.37% | 900 | 43億5831万 | +2.4% | 7.45 | 0.51 |
| 12/29 | 818 | 818 | 814 | 814 | +2.39% | 400 | 43億7443万 | +2.91% | 7.48 | 0.51 |
| 12/28 | 828 | 828 | 795 | 795 | -0.38% | 3,000 | 42億7233万 | +0.63% | 7.3 | 0.5 |
| 12/25 | 805 | 805 | 794 | 798 | +0.63% | 1,500 | 42億8845万 | +1.01% | 7.33 | 0.5 |
| 12/24 | 798 | 800 | 793 | 793 | -0.63% | 1,900 | 42億6158万 | +0.38% | 7.29 | 0.5 |
| 12/22 | 792 | 798 | 792 | 798 | +1.66% | 500 | 42億8845万 | +1.01% | 7.33 | 0.5 |
| 12/21 | 790 | 790 | 785 | 785 | 0% | 400 | 42億1859万 | -0.63% | 7.21 | 0.49 |
| 12/18 | 790 | 792 | 782 | 785 | 0% | 600 | 42億1859万 | -0.63% | 7.21 | 0.49 |
| 12/17 | 793 | 793 | 785 | 785 | -0.38% | 700 | 42億1859万 | -0.63% | 7.21 | 0.49 |
| 12/16 | 786 | 794 | 786 | 788 | +0.77% | 8,900 | 42億3471万 | -0.13% | 7.24 | 0.49 |
| 12/15 | 780 | 791 | 780 | 782 | +0.77% | 5,700 | 42億246万 | -0.89% | 7.18 | 0.49 |
| 12/14 | 777 | 777 | 776 | 776 | -0.26% | 500 | 41億7022万 | -1.65% | 7.13 | 0.49 |
| 12/11 | 779 | 780 | 778 | 778 | -0.13% | 500 | 41億8097万 | -1.52% | 7.15 | 0.49 |
| 12/10 | 777 | 781 | 777 | 779 | -1.39% | 500 | 41億8634万 | -1.39% | 7.16 | 0.49 |
| 12/09 | 777 | 791 | 776 | 790 | +1.15% | 700 | 42億4546万 | +0.13% | 7.26 | 0.49 |
| 12/08 | 782 | 785 | 781 | 781 | +0.13% | 900 | 41億9709万 | -0.89% | 7.18 | 0.49 |
| 12/07 | 773 | 798 | 770 | 780 | -2.86% | 10,200 | 41億9172万 | -1.02% | 7.17 | 0.49 |
| 12/04 | 795 | 803 | 791 | 803 | +1.01% | 600 | 43億1532万 | +2.03% | 7.38 | 0.5 |
| 12/03 | 805 | 809 | 790 | 795 | +0.38% | 1,700 | 42億7233万 | +1.15% | 7.3 | 0.5 |
| 12/02 | 794 | 794 | 792 | 792 | -0.25% | 29,700 | 42億5620万 | +0.89% | 7.28 | 0.5 |
| 12/01 | 800 | 801 | 793 | 794 | -0.75% | 1,600 | 42億6695万 | +1.28% | 7.29 | 0.5 |
| 11/30 | 800 | 800 | 799 | 800 | +0.63% | 600 | 42億9920万 | +2.17% | 7.35 | 0.5 |
| 11/27 | 795 | 795 | 795 | 795 | -0.63% | 100 | 42億7233万 | +1.79% | 7.3 | 0.5 |
| 11/26 | 804 | 804 | 800 | 800 | +0.5% | 1,000 | 42億9920万 | +2.7% | 7.35 | 0.5 |
| 11/25 | 800 | 800 | 780 | 796 | +0.63% | 1,900 | 42億7770万 | +2.45% | 7.31 | 0.5 |
| 11/24 | 790 | 800 | 790 | 791 | +0.13% | 1,700 | 42億5083万 | +2.06% | 7.27 | 0.49 |
| 11/20 | 799 | 801 | 790 | 790 | -1% | 6,900 | 42億4546万 | +2.07% | 7.26 | 0.49 |
| 11/19 | 798 | 798 | 798 | 798 | +0.38% | 200 | 42億8845万 | +3.23% | 7.33 | 0.5 |
| 11/18 | 799 | 799 | 792 | 795 | -0.38% | 700 | 42億7233万 | +3.11% | 7.3 | 0.5 |
| 11/17 | 790 | 798 | 790 | 798 | +1.27% | 300 | 42億8845万 | +3.64% | 7.33 | 0.5 |
| 11/16 | 784 | 788 | 784 | 788 | +0.51% | 400 | 42億3471万 | +2.6% | 7.24 | 0.49 |
| 11/13 | 777 | 784 | 777 | 784 | -0.38% | 600 | 42億1321万 | +2.22% | 7.2 | 0.49 |
| 11/12 | 787 | 787 | 787 | 787 | +1.55% | 500 | 42億2933万 | +2.74% | 7.23 | 0.49 |
| 11/11 | 781 | 789 | 775 | 775 | -0.77% | 700 | 41億6485万 | +1.44% | 7.12 | 0.48 |
| 11/10 | 786 | 786 | 779 | 781 | -0.64% | 1,200 | 41億9709万 | +2.36% | 7.18 | 0.49 |
| 11/09 | 785 | 786 | 783 | 786 | +0.13% | 1,400 | 42億2396万 | +3.15% | 7.22 | 0.49 |
| 11/06 | 780 | 785 | 779 | 785 | +0.77% | 1,700 | 42億1859万 | +3.29% | 7.21 | 0.49 |
| 11/05 | 770 | 779 | 765 | 779 | +1.7% | 1,400 | 41億8634万 | +2.91% | 7.16 | 0.49 |
| 11/04 | 770 | 770 | 766 | 766 | +0.13% | 300 | 41億1648万 | +1.32% | 7.04 | 0.48 |
| 11/02 | 765 | 770 | 764 | 765 | 0% | 600 | 41億1111万 | +1.32% | 7.03 | 0.48 |
