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 | 654 | 656 | 645 | 645 | -1.53% | 18,500 | 125億3427万 | +1.57% | 9.48 | 0.7 |
| 03/30 | 663 | 663 | 655 | 655 | -1.5% | 15,300 | 127億2860万 | +3.64% | 9.63 | 0.71 |
| 03/29 | 653 | 675 | 653 | 665 | -0.6% | 29,700 | 129億2293万 | +5.56% | 9.77 | 0.72 |
| 03/28 | 662 | 669 | 660 | 669 | +2.29% | 27,400 | 130億66万 | +6.7% | 9.83 | 0.72 |
| 03/25 | 653 | 660 | 647 | 654 | +0.31% | 45,300 | 127億917万 | +4.81% | 9.61 | 0.71 |
| 03/24 | 660 | 664 | 648 | 652 | -0.91% | 18,200 | 126億7030万 | +4.82% | 9.58 | 0.7 |
| 03/23 | 653 | 660 | 653 | 658 | +0.77% | 17,200 | 127億8690万 | +6.3% | 9.67 | 0.71 |
| 03/22 | 642 | 657 | 642 | 653 | +1.71% | 29,600 | 126億8973万 | +6.01% | 9.6 | 0.71 |
| 03/18 | 646 | 649 | 634 | 642 | -1.38% | 29,400 | 124億7597万 | +4.73% | 9.44 | 0.69 |
| 03/17 | 652 | 659 | 646 | 651 | +0.77% | 21,000 | 126億5087万 | +6.9% | 9.57 | 0.7 |
| 03/16 | 650 | 653 | 644 | 646 | -0.15% | 19,800 | 125億5370万 | +6.25% | 9.49 | 0.7 |
| 03/15 | 652 | 655 | 642 | 647 | -0.77% | 30,800 | 125億7314万 | +6.41% | 9.51 | 0.7 |
| 03/14 | 646 | 659 | 641 | 652 | +2.35% | 32,900 | 126億7030万 | +7.06% | 9.58 | 0.7 |
| 03/11 | 624 | 642 | 620 | 637 | +1.11% | 25,700 | 123億7881万 | +4.6% | 9.36 | 0.69 |
| 03/10 | 615 | 631 | 611 | 630 | +2.94% | 24,500 | 122億4277万 | +3.28% | 9.26 | 0.68 |
| 03/09 | 612 | 619 | 610 | 612 | -1.45% | 20,700 | 118億9298万 | +0.16% | 8.99 | 0.66 |
| 03/08 | 628 | 630 | 614 | 621 | -1.74% | 32,500 | 120億6788万 | +1.14% | 9.13 | 0.67 |
| 03/07 | 636 | 637 | 627 | 632 | +0.96% | 20,100 | 122億8164万 | +2.6% | 9.29 | 0.68 |
| 03/04 | 613 | 633 | 613 | 626 | +1.13% | 21,700 | 121億6504万 | +1.46% | 9.2 | 0.68 |
| 03/03 | 613 | 621 | 613 | 619 | +1.64% | 17,300 | 120億2901万 | +0.16% | 9.1 | 0.67 |
| 03/02 | 613 | 621 | 607 | 609 | +1.84% | 21,100 | 118億3468万 | -1.77% | 8.95 | 0.66 |
| 03/01 | 609 | 609 | 590 | 598 | -0.5% | 27,900 | 116億2092万 | -3.86% | 8.79 | 0.65 |
| 02/29 | 593 | 612 | 593 | 601 | +1.18% | 22,300 | 116億7922万 | -3.69% | 8.83 | 0.65 |
| 02/26 | 609 | 609 | 593 | 594 | -0.83% | 31,300 | 115億4319万 | -5.11% | 8.73 | 0.64 |
| 02/25 | 596 | 600 | 587 | 599 | +1.7% | 30,300 | 116億4035万 | -4.47% | 8.8 | 0.65 |
| 02/24 | 595 | 599 | 587 | 589 | -1.01% | 22,400 | 114億4602万 | -6.36% | 8.66 | 0.64 |
| 02/23 | 600 | 607 | 595 | 595 | -0.5% | 25,300 | 115億6262万 | -5.85% | 8.75 | 0.64 |
| 02/22 | 588 | 602 | 588 | 598 | +1.36% | 12,900 | 116億2092万 | -5.83% | 8.79 | 0.65 |
| 02/19 | 593 | 609 | 588 | 590 | -0.84% | 19,100 | 114億6546万 | -7.52% | 8.67 | 0.64 |
| 02/18 | 594 | 603 | 588 | 595 | +1.36% | 27,300 | 115億6262万 | -7.32% | 8.75 | 0.64 |
| 02/17 | 581 | 593 | 576 | 587 | +1.03% | 26,500 | 114億716万 | -9.13% | 8.63 | 0.63 |
| 02/16 | 575 | 591 | 575 | 581 | +1.04% | 35,000 | 112億9056万 | -10.48% | 8.54 | 0.63 |
| 02/15 | 569 | 577 | 562 | 575 | +6.48% | 52,400 | 111億7396万 | -12.21% | 8.45 | 0.62 |
| 02/12 | 587 | 587 | 540 | 540 | -13.18% | 111,100 | 104億9381万 | -18.18% | 7.94 | 0.58 |
| 02/10 | 641 | 650 | 600 | 622 | -2.81% | 42,400 | 120億8731万 | -6.89% | 9.14 | 0.67 |
| 02/09 | 658 | 659 | 635 | 640 | -5.6% | 49,600 | 124億3710万 | -4.9% | 9.41 | 0.69 |
| 02/08 | 657 | 682 | 651 | 678 | +3.2% | 30,300 | 131億7556万 | +0.15% | 9.97 | 0.73 |
| 02/05 | 656 | 660 | 646 | 657 | -0.45% | 39,800 | 127億6747万 | -3.38% | 9.66 | 0.71 |
| 02/04 | 652 | 662 | 650 | 660 | +0.15% | 31,300 | 128億2576万 | -3.37% | 9.7 | 0.71 |
| 02/03 | 659 | 676 | 655 | 659 | -2.95% | 21,900 | 128億633万 | -4.08% | 9.69 | 0.71 |
| 02/02 | 675 | 684 | 673 | 679 | +0.59% | 20,600 | 131億9499万 | -1.59% | 9.98 | 0.73 |
| 02/01 | 673 | 676 | 670 | 675 | +1.81% | 31,600 | 138億9351万 | -2.46% | 9.77 | 0.72 |
| 01/29 | 655 | 668 | 641 | 663 | +1.22% | 29,800 | 136億4651万 | -4.6% | 9.59 | 0.7 |
| 01/28 | 657 | 658 | 641 | 655 | -0.61% | 26,100 | 134億8185万 | -6.16% | 9.48 | 0.7 |
| 01/27 | 662 | 664 | 650 | 659 | +1.07% | 32,100 | 135億6418万 | -6.13% | 9.54 | 0.7 |
| 01/26 | 657 | 666 | 652 | 652 | -2.25% | 16,500 | 134億2010万 | -7.65% | 9.43 | 0.69 |
| 01/25 | 670 | 670 | 654 | 667 | +2.62% | 33,700 | 137億2885万 | -5.92% | 9.65 | 0.71 |
| 01/22 | 631 | 652 | 630 | 650 | +5.01% | 48,600 | 133億7893万 | -8.71% | 9.41 | 0.69 |
| 01/21 | 639 | 654 | 618 | 619 | -3.58% | 61,100 | 127億4086万 | -13.43% | 8.96 | 0.66 |
| 01/20 | 666 | 671 | 642 | 642 | -3.89% | 58,800 | 132億1427万 | -10.83% | 9.29 | 0.68 |
| 01/19 | 660 | 675 | 659 | 668 | +1.37% | 27,800 | 137億4943万 | -7.86% | 9.67 | 0.71 |
| 01/18 | 652 | 661 | 647 | 659 | -2.08% | 62,800 | 135億6418万 | -9.6% | 9.54 | 0.7 |
| 01/15 | 700 | 703 | 670 | 673 | -1.9% | 52,100 | 138億5234万 | -8.31% | 9.74 | 0.72 |
| 01/14 | 689 | 689 | 672 | 686 | -2% | 48,600 | 141億1992万 | -7.05% | 9.93 | 0.73 |
| 01/13 | 694 | 705 | 688 | 700 | +3.4% | 31,300 | 144億808万 | -5.66% | 10.13 | 0.74 |
| 01/12 | 702 | 703 | 676 | 677 | -4.65% | 81,900 | 139億3468万 | -9.13% | 9.8 | 0.72 |
| 01/08 | 711 | 720 | 707 | 710 | -0.7% | 36,000 | 146億1391万 | -5.21% | 10.27 | 0.75 |
| 01/07 | 728 | 732 | 714 | 715 | -2.32% | 87,600 | 147億1683万 | -4.92% | 10.35 | 0.76 |
| 01/06 | 739 | 739 | 729 | 732 | -1.21% | 66,000 | 150億6674万 | -3.17% | 10.59 | 0.78 |
| 01/05 | 742 | 748 | 735 | 741 | -0.13% | 67,200 | 152億5199万 | -2.37% | 10.72 | 0.79 |
| 01/04 | 750 | 758 | 741 | 742 | -1.07% | 36,100 | 152億7257万 | -2.62% | 10.74 | 0.79 |
| 2015 |
| 12/30 | 750 | 752 | 745 | 750 | -0.27% | 49,700 | 154億3723万 | -1.96% | 10.85 | 0.8 |
| 12/29 | 749 | 752 | 740 | 752 | +0.8% | 35,000 | 154億7840万 | -1.96% | 10.88 | 0.8 |
| 12/28 | 741 | 749 | 728 | 746 | +1.5% | 76,800 | 153億5490万 | -3.12% | 10.79 | 0.79 |
| 12/25 | 738 | 743 | 732 | 735 | -0.41% | 123,800 | 151億2849万 | -4.92% | 10.64 | 0.78 |
| 12/24 | 751 | 755 | 736 | 738 | -1.34% | 104,800 | 151億9024万 | -4.9% | 10.68 | 0.78 |
| 12/22 | 745 | 753 | 745 | 748 | +0.4% | 56,200 | 153億9607万 | -4.1% | 10.82 | 0.8 |
| 12/21 | 738 | 749 | 738 | 745 | 0% | 64,600 | 153億3432万 | -4.85% | 10.78 | 0.79 |
| 12/18 | 755 | 755 | 744 | 745 | -1.06% | 75,100 | 153億3432万 | -5.46% | 10.78 | 0.79 |
| 12/17 | 748 | 755 | 745 | 753 | +1.48% | 127,000 | 154億9898万 | -5.16% | 10.9 | 0.8 |
| 12/16 | 750 | 750 | 739 | 742 | +2.34% | 648,700 | 152億7257万 | -7.02% | 10.74 | 0.79 |
| 12/15 | 737 | 743 | 725 | 725 | -2.03% | 155,400 | 149億2266万 | -9.6% | 10.49 | 0.77 |
| 12/14 | 740 | 744 | 734 | 740 | -1.07% | 143,000 | 152億3140万 | -8.3% | 10.71 | 0.79 |
| 12/11 | 758 | 758 | 748 | 748 | -1.45% | 250,600 | 153億9607万 | -7.77% | 10.82 | 0.8 |
| 12/10 | 763 | 765 | 759 | 759 | -0.78% | 141,800 | 156億2248万 | -6.87% | 10.98 | 0.81 |
| 12/09 | 782 | 783 | 765 | 765 | -2.17% | 320,400 | 157億4598万 | -6.36% | 11.07 | 0.81 |
| 12/08 | 775 | 799 | 772 | 782 | +0.77% | 190,000 | 160億9589万 | -4.63% | 11.32 | 0.83 |
| 12/07 | 785 | 785 | 776 | 776 | -0.26% | 79,700 | 159億7239万 | -5.6% | 11.23 | 0.82 |
| 12/04 | 785 | 785 | 778 | 778 | -1.39% | 100,600 | 160億1356万 | -5.58% | 11.26 | 0.83 |
| 12/03 | 790 | 790 | 782 | 789 | +1.02% | 120,400 | 162億3997万 | -4.36% | 11.42 | 0.84 |
| 12/02 | 787 | 791 | 777 | 781 | +1.43% | 684,600 | 160億7531万 | -5.45% | 11.3 | 0.83 |
| 12/01 | 754 | 783 | 754 | 770 | -6.33% | 613,300 | 158億4889万 | -6.89% | 11.14 | 0.82 |
| 11/30 | 812 | 826 | 806 | 822 | +1.23% | 33,400 | 169億1921万 | -0.6% | 11.89 | 0.87 |
| 11/27 | 814 | 814 | 807 | 812 | +0.74% | 13,000 | 167億1338万 | -1.58% | 11.75 | 0.86 |
| 11/26 | 809 | 815 | 805 | 806 | -0.74% | 32,600 | 165億8988万 | -2.18% | 11.66 | 0.86 |
| 11/25 | 814 | 815 | 810 | 812 | -0.49% | 31,000 | 167億1338万 | -1.22% | 11.75 | 0.86 |
| 11/24 | 816 | 819 | 814 | 816 | 0% | 24,200 | 167億9571万 | -0.49% | 11.81 | 0.87 |
| 11/20 | 819 | 823 | 811 | 816 | -0.85% | 21,000 | 167億9571万 | -0.24% | 11.81 | 0.87 |
| 11/19 | 817 | 825 | 815 | 823 | +0.73% | 23,200 | 169億3979万 | +0.73% | 11.91 | 0.87 |
| 11/18 | 830 | 830 | 815 | 817 | -1.33% | 25,900 | 168億1629万 | +0.37% | 11.82 | 0.87 |
| 11/17 | 829 | 833 | 819 | 828 | +1.1% | 33,100 | 170億4271万 | +1.85% | 11.98 | 0.88 |
| 11/16 | 835 | 836 | 805 | 819 | -6.93% | 108,700 | 168億5746万 | +0.99% | 11.85 | 0.87 |
| 11/13 | 871 | 885 | 871 | 880 | 0% | 57,800 | 181億1302万 | +8.64% | 12.73 | 0.94 |
| 11/12 | 863 | 884 | 863 | 880 | +2.21% | 31,300 | 181億1302万 | +9.18% | 12.73 | 0.94 |
| 11/11 | 850 | 863 | 846 | 861 | +0.7% | 29,700 | 177億2194万 | +7.49% | 12.46 | 0.92 |
| 11/10 | 850 | 862 | 836 | 855 | +0.71% | 36,300 | 175億9845万 | +7.14% | 12.37 | 0.91 |
| 11/09 | 840 | 850 | 840 | 849 | +1.31% | 31,800 | 174億7495万 | +7.06% | 12.29 | 0.9 |
| 11/06 | 832 | 838 | 826 | 838 | +0.84% | 12,400 | 172億4854万 | +6.08% | 12.13 | 0.89 |
| 11/05 | 831 | 835 | 824 | 831 | +0.12% | 9,900 | 171億445万 | +5.73% | 12.02 | 0.88 |
| 11/04 | 829 | 836 | 828 | 830 | +0.73% | 13,300 | 170億8387万 | +6% | 12.01 | 0.88 |
