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 | 894 | 896 | 883 | 887 | -0.56% | 20,900 | 268億8497万 | +3.38% | 9.4 | 0.7 |
| 03/30 | 899 | 906 | 889 | 892 | -1.22% | 19,700 | 270億3652万 | +4.33% | 9.45 | 0.7 |
| 03/29 | 904 | 904 | 891 | 903 | -1.2% | 56,800 | 273億6993万 | +6.11% | 9.57 | 0.71 |
| 03/28 | 896 | 914 | 896 | 914 | +2.47% | 103,900 | 277億334万 | +7.91% | 9.69 | 0.72 |
| 03/25 | 892 | 897 | 887 | 892 | 0% | 39,400 | 270億3652万 | +5.81% | 9.45 | 0.7 |
| 03/24 | 892 | 903 | 892 | 892 | -0.11% | 41,700 | 270億3652万 | +5.94% | 9.45 | 0.7 |
| 03/23 | 902 | 925 | 890 | 893 | -0.89% | 44,800 | 270億6683万 | +6.31% | 9.47 | 0.7 |
| 03/22 | 883 | 903 | 883 | 901 | +3.09% | 40,800 | 273億931万 | +7.52% | 9.55 | 0.71 |
| 03/18 | 881 | 886 | 867 | 874 | -0.11% | 41,800 | 264億9094万 | +4.55% | 9.26 | 0.69 |
| 03/17 | 866 | 882 | 865 | 875 | +1.04% | 32,400 | 265億2125万 | +5.04% | 9.27 | 0.69 |
| 03/16 | 875 | 875 | 865 | 866 | -0.35% | 19,100 | 262億4846万 | +4.21% | 9.18 | 0.68 |
| 03/15 | 870 | 874 | 864 | 869 | 0% | 38,900 | 263億3939万 | +4.57% | 9.21 | 0.68 |
| 03/14 | 866 | 873 | 863 | 869 | +1.64% | 36,400 | 263億3939万 | +4.7% | 9.21 | 0.68 |
| 03/11 | 850 | 863 | 842 | 855 | +1.54% | 40,700 | 259億1505万 | +2.89% | 9.06 | 0.67 |
| 03/10 | 838 | 847 | 829 | 842 | +2.06% | 41,600 | 255億2102万 | +1.2% | 8.92 | 0.66 |
| 03/09 | 831 | 839 | 821 | 825 | -1.32% | 21,100 | 250億575万 | -1.08% | 8.74 | 0.65 |
| 03/08 | 842 | 848 | 836 | 836 | -0.83% | 27,000 | 253億3916万 | -0.12% | 8.86 | 0.66 |
| 03/07 | 846 | 853 | 843 | 843 | -0.12% | 23,000 | 255億5133万 | +0.24% | 8.94 | 0.66 |
| 03/04 | 832 | 846 | 832 | 844 | +0.72% | 34,900 | 255億8164万 | +0.12% | 8.95 | 0.66 |
| 03/03 | 820 | 840 | 820 | 838 | +2.32% | 17,300 | 253億9978万 | -0.71% | 8.88 | 0.66 |
| 03/02 | 810 | 832 | 810 | 819 | +1.49% | 25,400 | 248億2389万 | -3.19% | 8.68 | 0.64 |
| 03/01 | 816 | 820 | 802 | 807 | +0.75% | 65,200 | 244億6017万 | -4.83% | 8.55 | 0.63 |
| 02/29 | 820 | 830 | 801 | 801 | -1.48% | 26,800 | 242億7831万 | -5.99% | 8.49 | 0.63 |
| 02/26 | 818 | 830 | 809 | 813 | +0.25% | 14,600 | 246億4203万 | -4.91% | 8.62 | 0.64 |
| 02/25 | 796 | 821 | 796 | 811 | +2.53% | 15,800 | 245億8141万 | -5.26% | 8.6 | 0.64 |
| 02/24 | 800 | 812 | 790 | 791 | -0.75% | 23,200 | 239億7521万 | -7.81% | 8.38 | 0.62 |
| 02/23 | 820 | 825 | 796 | 797 | -1.73% | 21,200 | 241億5707万 | -7.65% | 8.45 | 0.62 |
| 02/22 | 822 | 827 | 807 | 811 | -1.34% | 16,600 | 245億8141万 | -6.46% | 8.6 | 0.64 |
| 02/19 | 861 | 861 | 818 | 822 | -4.64% | 28,000 | 249億1482万 | -5.63% | 8.71 | 0.64 |
| 02/18 | 852 | 869 | 843 | 862 | +2.99% | 11,400 | 261億2722万 | -1.49% | 9.14 | 0.68 |
| 02/17 | 841 | 860 | 817 | 837 | -0.83% | 11,400 | 253億6947万 | -4.56% | 8.87 | 0.66 |
| 02/16 | 846 | 868 | 840 | 844 | -0.24% | 12,200 | 255億8164万 | -4.09% | 8.95 | 0.66 |
| 02/15 | 832 | 853 | 817 | 846 | +5.49% | 21,500 | 256億4226万 | -4.3% | 8.97 | 0.66 |
| 02/12 | 821 | 830 | 801 | 802 | -4.07% | 29,300 | 243億862万 | -9.68% | 8.5 | 0.63 |
| 02/10 | 847 | 851 | 836 | 836 | -0.83% | 18,000 | 253億3916万 | -6.59% | 8.86 | 0.66 |
| 02/09 | 860 | 861 | 835 | 843 | -2.54% | 20,900 | 255億5133万 | -6.33% | 8.94 | 0.66 |
| 02/08 | 878 | 881 | 865 | 865 | -1.48% | 17,600 | 262億1815万 | -4.42% | 9.17 | 0.68 |
| 02/05 | 868 | 885 | 866 | 878 | +0.34% | 9,500 | 266億1218万 | -3.52% | 9.31 | 0.69 |
| 02/04 | 885 | 885 | 874 | 875 | -2.45% | 14,900 | 265億2125万 | -4.37% | 9.27 | 0.69 |
| 02/03 | 908 | 911 | 889 | 897 | -1.43% | 23,300 | 271億8807万 | -2.39% | 9.51 | 0.7 |
| 02/02 | 909 | 925 | 906 | 910 | -1.3% | 10,600 | 275億8210万 | -1.3% | 9.65 | 0.71 |
| 02/01 | 915 | 923 | 898 | 922 | +3.02% | 23,000 | 279億4582万 | -0.32% | 9.77 | 0.72 |
| 01/29 | 889 | 895 | 868 | 895 | +2.05% | 11,000 | 271億2745万 | -3.45% | 9.49 | 0.7 |
| 01/28 | 895 | 895 | 877 | 877 | -1.9% | 11,100 | 265億8187万 | -5.7% | 9.3 | 0.69 |
| 01/27 | 876 | 895 | 876 | 894 | +3% | 4,500 | 270億9714万 | -4.28% | 9.48 | 0.7 |
| 01/26 | 880 | 881 | 868 | 868 | -2.58% | 5,100 | 263億908万 | -7.56% | 9.2 | 0.68 |
| 01/25 | 899 | 899 | 886 | 891 | +0.79% | 6,100 | 270億621万 | -5.51% | 9.44 | 0.7 |
| 01/22 | 864 | 884 | 849 | 884 | +5.49% | 17,600 | 267億9404万 | -6.65% | 9.37 | 0.69 |
| 01/21 | 853 | 894 | 838 | 838 | -2.9% | 23,200 | 253億9978万 | -11.97% | 8.88 | 0.66 |
| 01/20 | 919 | 919 | 863 | 863 | -5.06% | 22,400 | 261億5753万 | -9.92% | 9.15 | 0.68 |
| 01/19 | 909 | 922 | 902 | 909 | +0.11% | 11,200 | 275億5179万 | -5.51% | 9.64 | 0.71 |
| 01/18 | 893 | 914 | 893 | 908 | 0% | 13,400 | 275億2148万 | -6% | 9.62 | 0.71 |
| 01/15 | 925 | 929 | 908 | 908 | -1.2% | 21,500 | 275億2148万 | -6.3% | 9.62 | 0.71 |
| 01/14 | 920 | 926 | 901 | 919 | -0.65% | 24,900 | 278億5489万 | -5.45% | 9.74 | 0.72 |
| 01/13 | 911 | 930 | 911 | 925 | +2.66% | 13,400 | 280億3675万 | -5.03% | 9.8 | 0.73 |
| 01/12 | 926 | 931 | 901 | 901 | -3.64% | 29,000 | 273億931万 | -7.78% | 9.55 | 0.71 |
| 01/08 | 967 | 967 | 925 | 935 | -1.79% | 15,300 | 283億3985万 | -4.59% | 9.91 | 0.73 |
| 01/07 | 974 | 974 | 949 | 952 | -1.86% | 19,600 | 288億5512万 | -3.05% | 10.09 | 0.75 |
| 01/06 | 989 | 989 | 965 | 970 | -0.51% | 14,600 | 294億70万 | -1.42% | 10.28 | 0.76 |
| 01/05 | 977 | 984 | 975 | 975 | -0.2% | 11,700 | 295億5225万 | -0.91% | 10.33 | 0.76 |
| 01/04 | 991 | 1,000 | 977 | 977 | -1.31% | 11,700 | 296億1287万 | -0.71% | 10.36 | 0.77 |
| 2015 |
| 12/30 | 986 | 1,000 | 974 | 990 | +0.61% | 25,600 | 300億690万 | +0.61% | 10.49 | 0.78 |
| 12/29 | 984 | 995 | 972 | 984 | -0.3% | 8,600 | 298億2504万 | 0% | 10.43 | 0.77 |
| 12/28 | 1,000 | 1,000 | 975 | 987 | +1.54% | 7,000 | 299億1597万 | +0.3% | 10.46 | 0.77 |
| 12/25 | 962 | 979 | 936 | 972 | +0.31% | 16,800 | 294億6132万 | -1.12% | 10.3 | 0.76 |
| 12/24 | 970 | 978 | 965 | 969 | -0.92% | 14,800 | 293億7039万 | -1.52% | 10.27 | 0.76 |
| 12/22 | 989 | 989 | 977 | 978 | +0.2% | 9,900 | 296億4318万 | -0.61% | 10.37 | 0.77 |
| 12/21 | 983 | 989 | 959 | 976 | -0.71% | 20,800 | 295億8256万 | -0.81% | 10.35 | 0.77 |
| 12/18 | 1,003 | 1,008 | 983 | 983 | -2.29% | 38,200 | 297億9473万 | 0% | 10.42 | 0.77 |
| 12/17 | 998 | 1,006 | 993 | 1,006 | +2.03% | 32,500 | 304億9186万 | +2.34% | 10.66 | 0.79 |
| 12/16 | 983 | 986 | 970 | 986 | +0.61% | 14,800 | 298億8566万 | +0.51% | 10.45 | 0.77 |
| 12/15 | 1,009 | 1,010 | 977 | 980 | -2% | 54,300 | 297億380万 | -0.1% | 10.39 | 0.77 |
| 12/14 | 982 | 1,000 | 982 | 1,000 | +1.21% | 35,100 | 303億1000万 | +1.94% | 10.6 | 0.78 |
| 12/11 | 970 | 988 | 970 | 988 | +0.82% | 39,300 | 299億4628万 | +0.92% | 10.47 | 0.77 |
| 12/10 | 989 | 989 | 977 | 980 | -0.91% | 34,900 | 297億380万 | +0.2% | 10.39 | 0.77 |
| 12/09 | 985 | 990 | 982 | 989 | +0.1% | 12,500 | 299億7659万 | +1.23% | 10.48 | 0.78 |
| 12/08 | 987 | 995 | 980 | 988 | +0.41% | 8,900 | 299億4628万 | +1.33% | 10.47 | 0.77 |
| 12/07 | 980 | 993 | 980 | 984 | +0.82% | 13,000 | 298億2504万 | +1.03% | 10.43 | 0.77 |
| 12/04 | 980 | 991 | 976 | 976 | -1.61% | 11,500 | 295億8256万 | +0.21% | 10.35 | 0.77 |
| 12/03 | 991 | 995 | 986 | 992 | 0% | 12,100 | 300億6752万 | +2.06% | 10.51 | 0.78 |
| 12/02 | 978 | 992 | 975 | 992 | +1.22% | 11,200 | 300億6752万 | +2.27% | 10.51 | 0.78 |
| 12/01 | 990 | 990 | 977 | 980 | -0.91% | 17,800 | 297億380万 | +1.24% | 10.39 | 0.77 |
| 11/30 | 983 | 990 | 983 | 989 | +0.71% | 8,700 | 299億7659万 | +2.38% | 10.48 | 0.78 |
| 11/27 | 982 | 984 | 973 | 982 | +0.61% | 9,000 | 297億6442万 | +1.97% | 10.41 | 0.77 |
| 11/26 | 973 | 981 | 972 | 976 | 0% | 11,700 | 295億8256万 | +1.56% | 10.35 | 0.77 |
| 11/25 | 979 | 980 | 971 | 976 | -0.31% | 8,400 | 295億8256万 | +1.88% | 10.35 | 0.77 |
| 11/24 | 971 | 981 | 969 | 979 | -0.31% | 18,600 | 296億7349万 | +2.51% | 10.38 | 0.77 |
| 11/20 | 982 | 982 | 975 | 982 | -0.1% | 21,600 | 297億6442万 | +3.26% | 10.41 | 0.77 |
| 11/19 | 981 | 987 | 976 | 983 | +0.2% | 15,600 | 297億9473万 | +3.69% | 10.42 | 0.77 |
| 11/18 | 980 | 985 | 977 | 981 | +0.31% | 17,600 | 297億3411万 | +3.92% | 10.4 | 0.77 |
| 11/17 | 975 | 978 | 969 | 978 | +1.24% | 17,000 | 296億4318万 | +3.93% | 10.37 | 0.77 |
| 11/16 | 936 | 973 | 936 | 966 | +1.68% | 27,000 | 292億7946万 | +2.99% | 10.24 | 0.76 |
| 11/13 | 974 | 975 | 934 | 950 | -3.06% | 44,300 | 287億9450万 | +1.6% | 10.07 | 0.74 |
| 11/12 | 974 | 980 | 968 | 980 | +0.2% | 20,200 | 297億380万 | +5.04% | 10.39 | 0.77 |
| 11/11 | 967 | 979 | 967 | 978 | +0.41% | 13,100 | 296億4318万 | +5.16% | 10.37 | 0.77 |
| 11/10 | 975 | 979 | 967 | 974 | -0.61% | 12,400 | 295億2194万 | +5.07% | 10.32 | 0.76 |
| 11/09 | 960 | 984 | 951 | 980 | +2.19% | 32,900 | 297億380万 | +6.06% | 10.39 | 0.77 |
| 11/06 | 950 | 965 | 941 | 959 | +0.74% | 15,600 | 290億6729万 | +4.13% | 10.17 | 0.75 |
| 11/05 | 968 | 968 | 930 | 952 | -0.1% | 25,800 | 288億5512万 | +3.7% | 10.09 | 0.75 |
| 11/04 | 957 | 972 | 934 | 953 | +0.85% | 15,100 | 288億8543万 | +4.27% | 10.1 | 0.75 |
