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 | 642 | 662 | 642 | 642 | 0% | 5,300 | 73億5682万 | -2.87% | 43.67 | 0.55 |
| 03/30 | 648 | 653 | 639 | 642 | -0.93% | 5,700 | 73億5682万 | -2.58% | 43.67 | 0.55 |
| 03/29 | 644 | 660 | 628 | 648 | -3.71% | 22,000 | 74億2557万 | -1.37% | 44.08 | 0.55 |
| 03/28 | 661 | 681 | 661 | 673 | +1.97% | 45,700 | 77億1205万 | +2.75% | 45.78 | 0.58 |
| 03/25 | 670 | 670 | 658 | 660 | -0.15% | 13,900 | 75億6308万 | +1.23% | 44.9 | 0.56 |
| 03/24 | 660 | 675 | 653 | 661 | -0.45% | 12,800 | 75億7454万 | +1.85% | 44.96 | 0.57 |
| 03/23 | 675 | 675 | 664 | 664 | -1.63% | 13,900 | 76億892万 | +2.79% | 45.17 | 0.57 |
| 03/22 | 685 | 690 | 670 | 675 | -2.88% | 19,300 | 77億3497万 | +4.98% | 45.92 | 0.58 |
| 03/18 | 700 | 700 | 690 | 695 | -0.71% | 8,000 | 79億6415万 | +8.76% | 47.28 | 0.59 |
| 03/17 | 698 | 710 | 693 | 700 | +0.72% | 15,600 | 80億2145万 | +10.41% | 47.62 | 0.6 |
| 03/16 | 690 | 698 | 686 | 695 | +0.72% | 5,100 | 79億6415万 | +10.32% | 47.28 | 0.59 |
| 03/15 | 689 | 710 | 687 | 690 | +0.15% | 29,000 | 79億686万 | +9.87% | 46.94 | 0.59 |
| 03/14 | 677 | 700 | 676 | 689 | +2.23% | 6,200 | 78億9540万 | +9.71% | 46.87 | 0.59 |
| 03/11 | 673 | 685 | 670 | 674 | +0.15% | 13,500 | 77億2351万 | +7.32% | 45.85 | 0.58 |
| 03/10 | 665 | 677 | 665 | 673 | +1.2% | 9,400 | 77億1205万 | +7.17% | 45.78 | 0.58 |
| 03/09 | 660 | 667 | 659 | 665 | +0.3% | 3,900 | 76億2038万 | +5.72% | 45.24 | 0.57 |
| 03/08 | 664 | 670 | 660 | 663 | -0.3% | 4,400 | 75億9746万 | +5.24% | 45.1 | 0.57 |
| 03/07 | 663 | 667 | 658 | 665 | +0.3% | 6,600 | 76億2038万 | +5.39% | 45.24 | 0.57 |
| 03/04 | 655 | 664 | 655 | 663 | +0.76% | 4,100 | 75億9746万 | +4.91% | 45.1 | 0.57 |
| 03/03 | 646 | 660 | 646 | 658 | +1.86% | 6,100 | 75億4016万 | +3.79% | 44.76 | 0.56 |
| 03/02 | 636 | 651 | 636 | 646 | +2.05% | 2,200 | 74億265万 | +1.73% | 43.94 | 0.55 |
| 03/01 | 664 | 664 | 633 | 633 | +1.28% | 7,100 | 72億5368万 | -0.47% | 43.06 | 0.54 |
| 02/29 | 632 | 641 | 625 | 625 | +0.48% | 6,100 | 71億6201万 | -2.19% | 42.52 | 0.53 |
| 02/26 | 604 | 625 | 604 | 622 | +2.98% | 4,800 | 71億2763万 | -2.96% | 42.31 | 0.53 |
| 02/25 | 590 | 618 | 590 | 604 | +2.72% | 4,900 | 69億2137万 | -5.92% | 41.09 | 0.52 |
| 02/24 | 594 | 605 | 588 | 588 | -1.18% | 9,300 | 67億3802万 | -8.84% | 40 | 0.5 |
| 02/23 | 594 | 607 | 594 | 595 | +0.34% | 3,700 | 68億1823万 | -8.46% | 40.47 | 0.51 |
| 02/22 | 640 | 640 | 567 | 593 | -1.17% | 15,000 | 67億9531万 | -9.33% | 40.34 | 0.51 |
| 02/19 | 595 | 618 | 595 | 600 | +0.67% | 4,800 | 68億7553万 | -8.81% | 40.81 | 0.51 |
| 02/18 | 600 | 607 | 592 | 596 | +2.05% | 5,600 | 68億2969万 | -9.97% | 40.54 | 0.51 |
| 02/17 | 581 | 598 | 573 | 584 | +0.52% | 6,400 | 66億9218万 | -12.31% | 39.73 | 0.5 |
| 02/16 | 583 | 594 | 581 | 581 | -1.19% | 8,300 | 66億5780万 | -13.41% | 39.52 | 0.5 |
| 02/15 | 578 | 588 | 574 | 588 | +6.52% | 6,900 | 67億3802万 | -13.02% | 40 | 0.5 |
| 02/12 | 570 | 576 | 541 | 552 | -9.36% | 22,300 | 63億2549万 | -18.94% | 37.55 | 0.47 |
| 02/10 | 650 | 653 | 601 | 609 | -6.31% | 21,200 | 69億7866万 | -11.48% | 41.43 | 0.52 |
| 02/09 | 677 | 679 | 650 | 650 | -5.25% | 11,600 | 74億4849万 | -6.07% | 44.22 | 0.56 |
| 02/08 | 678 | 690 | 678 | 686 | +0.88% | 3,500 | 78億6102万 | -1.15% | 46.67 | 0.59 |
| 02/05 | 682 | 685 | 667 | 680 | -0.44% | 5,600 | 77億9227万 | -2.3% | 46.26 | 0.58 |
| 02/04 | 688 | 692 | 683 | 683 | -1.01% | 4,200 | 78億2664万 | -2.15% | 46.46 | 0.58 |
| 02/03 | 690 | 691 | 688 | 690 | -0.72% | 7,100 | 79億686万 | -1.29% | 46.94 | 0.59 |
| 02/02 | 691 | 695 | 690 | 695 | +0.14% | 4,600 | 79億6415万 | -0.71% | 47.28 | 0.59 |
| 02/01 | 695 | 695 | 688 | 694 | -0.14% | 11,600 | 79億5270万 | -0.86% | 47.21 | 0.59 |
| 01/29 | 671 | 695 | 671 | 695 | +0.58% | 3,000 | 79億6415万 | -0.86% | 47.28 | 0.59 |
| 01/28 | 700 | 700 | 680 | 691 | -0.58% | 6,500 | 79億1832万 | -1.57% | 47.01 | 0.59 |
| 01/27 | 698 | 705 | 692 | 695 | +1.91% | 4,000 | 79億6415万 | -1.14% | 47.28 | 0.59 |
| 01/26 | 695 | 699 | 682 | 682 | -1.87% | 4,500 | 78億1519万 | -3.13% | 46.39 | 0.58 |
| 01/25 | 700 | 700 | 690 | 695 | +1.61% | 4,700 | 79億6415万 | -1.56% | 47.28 | 0.59 |
| 01/22 | 651 | 685 | 649 | 684 | +5.07% | 8,600 | 78億3810万 | -3.25% | 46.53 | 0.59 |
| 01/21 | 681 | 691 | 650 | 651 | -4.12% | 8,900 | 74億5995万 | -8.05% | 44.28 | 0.56 |
| 01/20 | 692 | 695 | 679 | 679 | -1.88% | 5,100 | 77億8081万 | -4.63% | 46.19 | 0.58 |
| 01/19 | 692 | 695 | 692 | 692 | -0.29% | 3,300 | 79億2978万 | -3.08% | 47.07 | 0.59 |
| 01/18 | 690 | 699 | 690 | 694 | -0.72% | 2,800 | 79億5270万 | -3.07% | 47.21 | 0.59 |
| 01/15 | 701 | 705 | 694 | 699 | -0.29% | 8,800 | 80億999万 | -2.65% | 47.55 | 0.6 |
| 01/14 | 703 | 709 | 700 | 701 | -1.13% | 9,900 | 80億3291万 | -2.64% | 47.69 | 0.6 |
| 01/13 | 711 | 711 | 708 | 709 | +1.14% | 2,400 | 81億2458万 | -1.8% | 48.23 | 0.61 |
| 01/12 | 711 | 717 | 701 | 701 | -1.41% | 14,800 | 80億3291万 | -3.18% | 47.69 | 0.6 |
| 01/08 | 710 | 719 | 710 | 711 | 0% | 3,700 | 81億4750万 | -2.07% | 48.37 | 0.61 |
| 01/07 | 717 | 717 | 710 | 711 | -0.28% | 7,800 | 81億4750万 | -2.2% | 48.37 | 0.61 |
| 01/06 | 715 | 718 | 711 | 713 | -0.28% | 5,900 | 81億7042万 | -2.19% | 48.5 | 0.61 |
| 01/05 | 710 | 719 | 710 | 715 | +0.7% | 5,600 | 81億9334万 | -2.19% | 48.64 | 0.61 |
| 01/04 | 721 | 725 | 710 | 710 | -3.01% | 7,200 | 81億3604万 | -3.01% | 48.3 | 0.61 |
| 2015 |
| 12/30 | 727 | 735 | 727 | 732 | +0.69% | 5,900 | 83億8815万 | -0.27% | 49.79 | 0.63 |
| 12/29 | 710 | 728 | 709 | 727 | +2.11% | 4,800 | 83億3085万 | -1.09% | 49.45 | 0.62 |
| 12/28 | 707 | 715 | 707 | 712 | +0.71% | 6,600 | 81億5896万 | -3.26% | 48.43 | 0.61 |
| 12/25 | 710 | 710 | 704 | 707 | -0.42% | 23,100 | 81億167万 | -4.07% | 48.09 | 0.61 |
| 12/24 | 710 | 715 | 707 | 710 | -0.42% | 13,100 | 81億3604万 | -3.92% | 48.3 | 0.61 |
| 12/22 | 709 | 716 | 707 | 713 | -0.56% | 14,200 | 81億7042万 | -3.65% | 48.5 | 0.61 |
| 12/21 | 720 | 720 | 709 | 717 | -0.42% | 12,600 | 82億1626万 | -3.24% | 48.77 | 0.61 |
| 12/18 | 721 | 721 | 719 | 720 | -0.14% | 6,900 | 82億5064万 | -2.96% | 48.98 | 0.62 |
| 12/17 | 722 | 729 | 710 | 721 | -0.14% | 12,000 | 82億6209万 | -2.96% | 49.05 | 0.62 |
| 12/16 | 722 | 730 | 720 | 722 | +0.42% | 8,000 | 82億7355万 | -2.96% | 49.11 | 0.62 |
| 12/15 | 725 | 725 | 719 | 719 | -0.83% | 4,400 | 82億3918万 | -3.49% | 48.91 | 0.62 |
| 12/14 | 713 | 731 | 711 | 725 | -0.55% | 6,400 | 83億793万 | -2.82% | 49.32 | 0.62 |
| 12/11 | 720 | 735 | 713 | 729 | -0.27% | 13,200 | 83億5377万 | -2.28% | 49.59 | 0.62 |
| 12/10 | 740 | 742 | 731 | 731 | -2.27% | 9,100 | 83億7669万 | -2.01% | 49.73 | 0.63 |
| 12/09 | 748 | 750 | 742 | 748 | 0% | 8,000 | 85億7149万 | +0.27% | 50.88 | 0.64 |
| 12/08 | 752 | 752 | 748 | 748 | 0% | 4,100 | 85億7149万 | +0.4% | 50.88 | 0.64 |
| 12/07 | 748 | 755 | 748 | 748 | 0% | 4,700 | 85億7149万 | +0.4% | 50.88 | 0.64 |
| 12/04 | 745 | 752 | 744 | 748 | -0.53% | 5,100 | 85億7149万 | +0.54% | 50.88 | 0.64 |
| 12/03 | 750 | 754 | 748 | 752 | -0.27% | 6,400 | 86億1733万 | +1.08% | 51.15 | 0.64 |
| 12/02 | 752 | 755 | 750 | 754 | -0.13% | 2,500 | 86億4025万 | +1.48% | 51.29 | 0.65 |
| 12/01 | 750 | 758 | 749 | 755 | +0.27% | 6,600 | 86億5171万 | +1.62% | 51.36 | 0.65 |
| 11/30 | 750 | 753 | 750 | 753 | 0% | 2,800 | 86億2879万 | +1.48% | 51.22 | 0.64 |
| 11/27 | 752 | 755 | 750 | 753 | +0.13% | 3,400 | 86億2879万 | +1.62% | 51.22 | 0.64 |
| 11/26 | 755 | 759 | 752 | 752 | -0.4% | 4,300 | 86億1733万 | +1.48% | 51.15 | 0.64 |
| 11/25 | 758 | 759 | 755 | 755 | -0.4% | 6,300 | 86億5171万 | +2.03% | 51.36 | 0.65 |
| 11/24 | 752 | 758 | 751 | 758 | +0.8% | 5,400 | 86億8609万 | +2.71% | 51.56 | 0.65 |
| 11/20 | 746 | 752 | 746 | 752 | +0.8% | 4,400 | 86億1733万 | +2.04% | 51.15 | 0.64 |
| 11/19 | 743 | 750 | 743 | 746 | +0.4% | 4,000 | 85億4858万 | +1.22% | 50.75 | 0.64 |
| 11/18 | 742 | 751 | 742 | 743 | +0.13% | 3,200 | 85億1420万 | +0.95% | 50.54 | 0.64 |
| 11/17 | 739 | 748 | 737 | 742 | +0.41% | 4,700 | 85億274万 | +0.95% | 50.47 | 0.64 |
| 11/16 | 735 | 745 | 735 | 739 | -0.67% | 3,900 | 84億6836万 | +0.54% | 50.27 | 0.63 |
| 11/13 | 742 | 746 | 739 | 744 | +0.27% | 3,200 | 85億2566万 | +1.22% | 50.61 | 0.64 |
| 11/12 | 741 | 743 | 731 | 742 | +0.13% | 4,300 | 85億274万 | +1.09% | 50.47 | 0.64 |
| 11/11 | 746 | 749 | 741 | 741 | -0.67% | 4,800 | 84億9128万 | +0.95% | 50.41 | 0.63 |
| 11/10 | 742 | 749 | 742 | 746 | +0.54% | 4,600 | 85億4858万 | +1.77% | 50.75 | 0.64 |
| 11/09 | 730 | 743 | 730 | 742 | +0.95% | 3,300 | 85億274万 | +1.37% | 50.47 | 0.64 |
| 11/06 | 728 | 738 | 728 | 735 | +0.96% | 3,700 | 84億2252万 | +0.55% | 50 | 0.63 |
| 11/05 | 724 | 731 | 724 | 728 | +0.55% | 2,400 | 83億4231万 | -0.27% | 49.52 | 0.62 |
| 11/04 | 726 | 749 | 723 | 724 | -0.28% | 5,100 | 82億9647万 | -0.69% | 49.25 | 0.62 |
