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 |
---|
2021 | 10/1, 株式分割 1→2 |
2016 |
03/31 | 717 | 738 | 715 | 724 | +1.12% | 84,600 | 173億6400万 | +2.33% | 10.02 | 0.91 |
03/30 | 721 | 731 | 712 | 716 | -0.63% | 49,000 | 171億7200万 | +1.35% | 9.91 | 0.9 |
03/29 | 713 | 723 | 706 | 720 | -0.48% | 57,600 | 172億8000万 | +1.98% | 9.97 | 0.9 |
03/28 | 719 | 724 | 714 | 724 | +0.7% | 133,000 | 173億6400万 | +2.48% | 10.02 | 0.91 |
03/25 | 708 | 721 | 707 | 719 | +1.48% | 56,400 | 172億4400万 | +1.91% | 9.95 | 0.9 |
03/24 | 705 | 714 | 705 | 708 | -0.35% | 27,400 | 169億9200万 | +0.28% | 9.81 | 0.89 |
03/23 | 705 | 711 | 704 | 711 | +1.36% | 39,200 | 170億5200万 | +0.64% | 9.84 | 0.89 |
03/22 | 701 | 712 | 696 | 701 | +0.86% | 65,400 | 168億2400万 | -0.71% | 9.71 | 0.88 |
03/18 | 710 | 710 | 692 | 695 | -1% | 74,000 | 166億8000万 | -1.7% | 9.63 | 0.87 |
03/17 | 712 | 717 | 700 | 702 | -0.85% | 51,800 | 168億4800万 | -0.71% | 9.73 | 0.88 |
03/16 | 716 | 730 | 708 | 708 | -1.6% | 45,000 | 169億9200万 | -0.14% | 9.81 | 0.89 |
03/15 | 714 | 739 | 714 | 720 | +1.41% | 43,600 | 172億6800万 | +1.48% | 9.97 | 0.9 |
03/14 | 706 | 715 | 701 | 710 | +0.85% | 55,800 | 170億2800万 | -0.07% | 9.83 | 0.89 |
03/11 | 695 | 707 | 688 | 704 | -0.07% | 87,000 | 168億8400万 | -1.19% | 9.75 | 0.88 |
03/10 | 712 | 712 | 703 | 704 | +0.21% | 45,800 | 168億9600万 | -1.26% | 9.75 | 0.88 |
03/09 | 701 | 704 | 698 | 703 | -0.35% | 41,200 | 168億6000万 | -1.75% | 9.73 | 0.88 |
03/08 | 708 | 715 | 700 | 705 | 0% | 72,600 | 169億2000万 | -1.95% | 9.77 | 0.88 |
03/07 | 704 | 709 | 701 | 705 | +0.5% | 37,600 | 169億2000万 | -2.35% | 9.77 | 0.88 |
03/04 | 696 | 704 | 695 | 702 | +0.14% | 35,200 | 168億3600万 | -3.24% | 9.72 | 0.88 |
03/03 | 697 | 708 | 697 | 701 | +1.08% | 26,800 | 168億1200万 | -3.65% | 9.7 | 0.88 |
03/02 | 698 | 704 | 693 | 693 | +0.73% | 48,600 | 166億3200万 | -4.94% | 9.6 | 0.87 |
03/01 | 696 | 699 | 687 | 688 | -1.43% | 51,600 | 165億1200万 | -5.62% | 9.53 | 0.86 |
02/29 | 711 | 714 | 698 | 698 | -1.27% | 62,600 | 167億5200万 | -4.51% | 9.67 | 0.87 |
02/26 | 718 | 718 | 707 | 707 | -0.84% | 45,200 | 169億6800万 | -3.55% | 9.79 | 0.89 |
02/25 | 705 | 721 | 705 | 713 | +1.49% | 41,200 | 171億1200万 | -2.6% | 9.88 | 0.89 |
02/24 | 707 | 716 | 702 | 703 | -1.06% | 40,600 | 168億6000万 | -4.03% | 9.73 | 0.88 |
02/23 | 715 | 726 | 708 | 710 | -0.21% | 25,200 | 170億4000万 | -3.01% | 9.84 | 0.89 |
02/22 | 706 | 720 | 706 | 712 | -1.18% | 25,000 | 170億7600万 | -2.93% | 9.86 | 0.89 |
02/19 | 734 | 734 | 709 | 720 | +0.14% | 35,000 | 172億8000万 | -1.77% | 9.97 | 0.9 |
02/18 | 733 | 733 | 714 | 719 | +0.63% | 38,800 | 172億5600万 | -1.91% | 9.96 | 0.9 |
02/17 | 721 | 726 | 706 | 715 | -0.9% | 37,600 | 171億4800万 | -2.66% | 9.9 | 0.89 |
02/16 | 716 | 731 | 708 | 721 | +1.19% | 68,000 | 173億400万 | -1.77% | 9.99 | 0.9 |
02/15 | 741 | 741 | 712 | 713 | +1.21% | 84,200 | 171億 | -3.06% | 9.87 | 0.89 |
02/12 | 712 | 720 | 701 | 704 | -5.06% | 75,600 | 168億9600万 | -4.48% | 9.75 | 0.88 |
02/10 | 745 | 754 | 731 | 742 | +1.85% | 94,600 | 177億9600万 | +0.34% | 10.27 | 0.93 |
02/09 | 729 | 750 | 711 | 728 | -2.08% | 34,200 | 174億7200万 | -1.75% | 10.09 | 0.91 |
02/08 | 727 | 755 | 727 | 744 | -0.07% | 23,200 | 178億4400万 | +0.07% | 10.3 | 0.93 |
02/05 | 745 | 753 | 731 | 744 | +0.27% | 33,800 | 178億5600万 | -0.13% | 10.31 | 0.93 |
02/04 | 743 | 756 | 742 | 742 | -2.05% | 24,600 | 178億800万 | -0.67% | 10.28 | 0.93 |
02/03 | 773 | 775 | 755 | 758 | -3.26% | 28,400 | 181億8000万 | +1.13% | 10.49 | 0.95 |
02/02 | 791 | 791 | 781 | 783 | -1.14% | 32,400 | 187億9200万 | +4.26% | 10.85 | 0.98 |
02/01 | 786 | 799 | 786 | 792 | +2.86% | 30,400 | 190億800万 | +5.46% | 10.97 | 0.99 |
01/29 | 769 | 770 | 749 | 770 | +0.85% | 26,000 | 184億8000万 | +2.53% | 10.67 | 0.96 |
01/28 | 734 | 768 | 723 | 764 | +3.81% | 62,000 | 183億2400万 | +1.53% | 10.58 | 0.96 |
01/27 | 725 | 740 | 720 | 736 | +3.37% | 22,600 | 176億5200万 | -2.45% | 10.19 | 0.92 |
01/26 | 725 | 738 | 709 | 712 | -3.85% | 40,400 | 170億7600万 | -6.01% | 9.86 | 0.89 |
01/25 | 749 | 749 | 738 | 740 | +1.3% | 17,200 | 177億6000万 | -2.89% | 10.25 | 0.93 |
01/22 | 697 | 732 | 696 | 731 | +5.18% | 48,000 | 175億3200万 | -4.38% | 10.12 | 0.91 |
01/21 | 702 | 713 | 695 | 695 | -1.07% | 68,200 | 166億6800万 | -9.57% | 9.62 | 0.87 |
01/20 | 715 | 723 | 702 | 702 | -2.36% | 62,200 | 168億4800万 | -9.3% | 9.73 | 0.88 |
01/19 | 732 | 732 | 712 | 719 | +0.7% | 38,200 | 172億5600万 | -7.7% | 9.96 | 0.9 |
01/18 | 716 | 718 | 704 | 714 | -0.97% | 29,800 | 171億3600万 | -9.04% | 9.89 | 0.89 |
01/15 | 731 | 737 | 718 | 721 | -1.03% | 27,200 | 173億400万 | -8.73% | 9.99 | 0.9 |
01/14 | 736 | 736 | 716 | 729 | -1.89% | 53,000 | 174億8400万 | -8.48% | 10.09 | 0.91 |
01/13 | 729 | 752 | 728 | 743 | +3.63% | 33,000 | 178億2000万 | -7.3% | 10.29 | 0.93 |
01/12 | 735 | 736 | 717 | 717 | -3.5% | 36,200 | 171億9600万 | -10.99% | 9.93 | 0.9 |
01/08 | 740 | 756 | 740 | 743 | -1.26% | 34,200 | 178億2000万 | -8.45% | 10.29 | 0.93 |
01/07 | 765 | 775 | 750 | 752 | -2.08% | 50,400 | 180億4800万 | -7.73% | 10.42 | 0.94 |
01/06 | 785 | 785 | 766 | 768 | -1.22% | 36,400 | 184億3200万 | -6.23% | 10.64 | 0.96 |
01/05 | 770 | 786 | 770 | 778 | -0.32% | 29,000 | 186億6000万 | -5.3% | 10.77 | 0.97 |
01/04 | 787 | 795 | 775 | 780 | -2.26% | 54,400 | 187億2000万 | -5.34% | 10.81 | 0.98 |
2015 |
12/30 | 795 | 808 | 795 | 798 | +0.69% | 22,600 | 191億5200万 | -3.27% | 11.06 | 1 |
12/29 | 801 | 803 | 793 | 793 | -0.75% | 31,800 | 190億2000万 | -4.06% | 10.98 | 0.99 |
12/28 | 798 | 815 | 794 | 799 | +0.25% | 36,400 | 191億6400万 | -3.45% | 11.06 | 1 |
12/25 | 779 | 799 | 765 | 797 | +1.85% | 66,600 | 191億1600万 | -3.69% | 11.04 | 1 |
12/24 | 794 | 799 | 782 | 782 | -1.51% | 164,200 | 187億6800万 | -5.44% | 10.83 | 0.98 |
12/22 | 802 | 808 | 792 | 794 | -1.55% | 21,200 | 190億5600万 | -4.11% | 11 | 0.99 |
12/21 | 800 | 809 | 788 | 807 | -0.74% | 72,000 | 193億5600万 | -2.71% | 11.17 | 1.01 |
12/18 | 828 | 828 | 808 | 813 | -0.37% | 43,600 | 195億 | -1.99% | 11.26 | 1.02 |
12/17 | 820 | 823 | 812 | 816 | +0.18% | 33,000 | 195億7200万 | -1.63% | 11.3 | 1.02 |
12/16 | 815 | 824 | 811 | 814 | +0.06% | 41,200 | 195億3600万 | -1.81% | 11.28 | 1.02 |
12/15 | 817 | 820 | 810 | 814 | -1.27% | 51,000 | 195億2400万 | -1.51% | 11.27 | 1.02 |
12/14 | 811 | 826 | 810 | 824 | -1.02% | 43,200 | 197億7600万 | 0% | 11.42 | 1.03 |
12/11 | 830 | 844 | 829 | 833 | -1.13% | 58,200 | 199億8000万 | +1.28% | 11.53 | 1.04 |
12/10 | 849 | 850 | 840 | 842 | -0.94% | 33,800 | 202億800万 | +2.93% | 11.67 | 1.05 |
12/09 | 848 | 857 | 837 | 850 | +0.29% | 32,400 | 204億 | +4.29% | 11.78 | 1.06 |
12/08 | 865 | 865 | 844 | 848 | -2.02% | 49,200 | 203億4000万 | +4.37% | 11.74 | 1.06 |
12/07 | 868 | 884 | 865 | 865 | +0.99% | 106,600 | 207億6000万 | +6.66% | 11.98 | 1.08 |
12/04 | 854 | 860 | 847 | 857 | -0.29% | 55,000 | 205億5600万 | +6% | 11.87 | 1.07 |
12/03 | 848 | 863 | 846 | 859 | +0.47% | 53,800 | 206億1600万 | +6.58% | 11.9 | 1.08 |
12/02 | 840 | 856 | 835 | 855 | +1.48% | 75,400 | 205億2000万 | +6.48% | 11.85 | 1.07 |
12/01 | 840 | 848 | 840 | 843 | +0.3% | 50,400 | 202億2000万 | +5.18% | 11.67 | 1.06 |
11/30 | 833 | 845 | 833 | 840 | +0.84% | 25,600 | 201億6000万 | +5.13% | 11.64 | 1.05 |
11/27 | 844 | 847 | 833 | 833 | -0.48% | 37,600 | 199億9200万 | +4.52% | 11.54 | 1.04 |
11/26 | 819 | 838 | 819 | 837 | +2.32% | 53,200 | 200億8800万 | +5.28% | 11.6 | 1.05 |
11/25 | 821 | 823 | 813 | 818 | -0.24% | 23,000 | 196億3200万 | +3.28% | 11.33 | 1.02 |
11/24 | 808 | 820 | 805 | 820 | +1.23% | 44,400 | 196億8000万 | +3.67% | 11.36 | 1.03 |
11/20 | 801 | 814 | 801 | 810 | +0.25% | 25,600 | 194億4000万 | +2.66% | 11.22 | 1.01 |
11/19 | 813 | 813 | 798 | 808 | +0.25% | 36,800 | 193億9200万 | +2.67% | 11.19 | 1.01 |
11/18 | 807 | 813 | 805 | 806 | -0.43% | 18,400 | 193億4400万 | +2.68% | 11.17 | 1.01 |
11/17 | 798 | 812 | 798 | 810 | +1.38% | 23,200 | 194億2800万 | +3.38% | 11.22 | 1.01 |
11/16 | 798 | 803 | 786 | 799 | -1.48% | 14,600 | 191億6400万 | +2.24% | 11.06 | 1 |
11/13 | 815 | 818 | 803 | 811 | -0.8% | 40,400 | 194億5200万 | +4.04% | 11.23 | 1.01 |
11/12 | 808 | 819 | 791 | 817 | +1.18% | 87,200 | 196億800万 | +5.42% | 11.32 | 1.02 |
11/11 | 753 | 810 | 753 | 808 | +6.88% | 127,800 | 193億8000万 | +4.6% | 11.19 | 1.01 |
11/10 | 753 | 769 | 753 | 756 | -1.31% | 26,000 | 181億3200万 | -1.76% | 10.47 | 0.95 |
11/09 | 760 | 768 | 752 | 766 | +0.86% | 38,600 | 183億7200万 | -0.33% | 10.61 | 0.96 |
11/06 | 750 | 761 | 748 | 759 | +1.88% | 26,800 | 182億1600万 | -0.91% | 10.52 | 0.95 |
11/05 | 760 | 761 | 741 | 745 | -3.18% | 64,600 | 178億8000万 | -2.36% | 10.32 | 0.93 |
11/04 | 787 | 787 | 767 | 770 | -0.97% | 30,200 | 184億6800万 | +1.12% | 10.66 | 0.96 |