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 | 730 | 738 | 724 | 727 | +0.55% | 18,200 | 201億6161万 | +7.39% | 13.71 | 2.72 |
03/30 | 740 | 740 | 722 | 723 | -2.3% | 16,400 | 200億5068万 | +7.59% | 13.63 | 2.7 |
03/29 | 711 | 745 | 705 | 740 | +3.21% | 31,100 | 205億2214万 | +10.94% | 13.96 | 2.77 |
03/28 | 720 | 721 | 709 | 717 | -0.42% | 9,700 | 198億8428万 | +8.31% | 13.52 | 2.68 |
03/25 | 701 | 720 | 700 | 720 | +2.71% | 14,800 | 199億6748万 | +9.59% | 13.58 | 2.69 |
03/24 | 694 | 708 | 679 | 701 | -0.14% | 17,100 | 194億4056万 | +7.19% | 13.22 | 2.62 |
03/23 | 704 | 704 | 676 | 702 | -0.43% | 6,200 | 194億6830万 | +7.67% | 13.24 | 2.62 |
03/22 | 693 | 708 | 688 | 705 | +1.29% | 11,300 | 195億5149万 | +8.63% | 13.3 | 2.64 |
03/18 | 693 | 701 | 679 | 696 | -0.71% | 10,200 | 193億190万 | +7.91% | 13.13 | 2.6 |
03/17 | 705 | 715 | 695 | 701 | +0.43% | 13,100 | 194億4056万 | +9.7% | 13.22 | 2.62 |
03/16 | 689 | 710 | 689 | 698 | +1.31% | 9,000 | 193億5737万 | +10.09% | 13.16 | 2.61 |
03/15 | 705 | 720 | 689 | 689 | -2.27% | 22,900 | 191億777万 | +9.37% | 12.99 | 2.58 |
03/14 | 685 | 715 | 685 | 705 | +3.22% | 28,100 | 195億5149万 | +12.44% | 13.3 | 2.64 |
03/11 | 656 | 688 | 656 | 683 | +3.02% | 28,100 | 189億4138万 | +9.46% | 12.88 | 2.55 |
03/10 | 650 | 663 | 628 | 663 | +2.31% | 20,200 | 183億8672万 | +6.76% | 12.5 | 2.48 |
03/09 | 628 | 650 | 619 | 648 | +1.57% | 18,100 | 179億7073万 | +4.35% | 12.22 | 2.42 |
03/08 | 638 | 641 | 625 | 638 | -0.62% | 9,200 | 176億9341万 | +2.74% | 12.03 | 2.38 |
03/07 | 632 | 642 | 617 | 642 | +2.72% | 9,400 | 178億434万 | +3.22% | 12.11 | 2.4 |
03/04 | 620 | 643 | 619 | 625 | -1.73% | 17,800 | 173億3288万 | +0.48% | 11.79 | 2.34 |
03/03 | 632 | 642 | 630 | 636 | +0.79% | 6,300 | 176億3794万 | +2.25% | 11.99 | 2.38 |
03/02 | 650 | 650 | 625 | 631 | +0.96% | 10,200 | 174億9928万 | +1.45% | 11.9 | 2.36 |
03/01 | 622 | 642 | 620 | 625 | -0.16% | 10,000 | 173億3288万 | +0.48% | 11.79 | 2.34 |
02/29 | 648 | 658 | 626 | 626 | -2.34% | 19,200 | 173億6062万 | +0.64% | 11.81 | 2.34 |
02/26 | 648 | 648 | 631 | 641 | +1.58% | 12,700 | 177億7661万 | +3.05% | 12.09 | 2.4 |
02/25 | 602 | 631 | 602 | 631 | +4.64% | 14,900 | 174億9928万 | +1.77% | 11.9 | 2.36 |
02/24 | 606 | 633 | 602 | 603 | -0.82% | 12,200 | 167億2277万 | -2.9% | 11.37 | 2.25 |
02/23 | 614 | 630 | 607 | 608 | +0.33% | 9,800 | 168億6143万 | -2.41% | 11.47 | 2.27 |
02/22 | 605 | 608 | 595 | 606 | -0.66% | 11,800 | 168億596万 | -3.04% | 11.43 | 2.27 |
02/19 | 631 | 631 | 607 | 610 | -4.09% | 20,900 | 169億1689万 | -3.17% | 11.5 | 2.28 |
02/18 | 645 | 663 | 636 | 636 | -0.78% | 14,800 | 176億3794万 | +0.32% | 11.99 | 2.38 |
02/17 | 629 | 649 | 609 | 641 | +1.1% | 18,800 | 177億7661万 | +0.79% | 12.09 | 2.4 |
02/16 | 601 | 645 | 601 | 634 | +5.14% | 22,900 | 175億8248万 | 0% | 11.96 | 2.37 |
02/15 | 603 | 620 | 584 | 603 | +11.05% | 23,300 | 167億2277万 | -4.74% | 11.37 | 2.25 |
02/12 | 555 | 564 | 540 | 543 | -7.18% | 31,500 | 150億5881万 | -14.35% | 10.24 | 2.03 |
02/10 | 602 | 619 | 565 | 585 | -2.82% | 16,600 | 162億2358万 | -8.31% | 11.03 | 2.19 |
02/09 | 606 | 645 | 592 | 602 | -3.22% | 16,200 | 166億9503万 | -6.08% | 11.35 | 2.25 |
02/08 | 600 | 622 | 600 | 622 | +1.8% | 6,500 | 172億4969万 | -3.42% | 11.73 | 2.33 |
02/05 | 601 | 624 | 598 | 611 | -1.77% | 21,800 | 169億4463万 | -5.12% | 11.52 | 2.28 |
02/04 | 626 | 648 | 622 | 622 | -3.72% | 10,400 | 172億4969万 | -3.57% | 11.73 | 2.33 |
02/03 | 643 | 649 | 635 | 646 | -2.56% | 8,400 | 179億1527万 | +0.31% | 12.18 | 2.41 |
02/02 | 670 | 677 | 657 | 663 | -1.04% | 13,200 | 183億8672万 | +3.43% | 12.5 | 2.48 |
02/01 | 640 | 671 | 640 | 670 | +5.35% | 17,900 | 185億8085万 | +5.02% | 12.64 | 2.5 |
01/29 | 635 | 636 | 623 | 636 | +1.44% | 9,700 | 176億3794万 | 0% | 11.99 | 2.38 |
01/28 | 621 | 631 | 621 | 627 | -0.16% | 11,600 | 173億8835万 | -1.1% | 11.82 | 2.34 |
01/27 | 631 | 635 | 621 | 628 | +1.13% | 13,900 | 174億1608万 | -0.95% | 11.84 | 2.35 |
01/26 | 612 | 626 | 603 | 621 | -1.43% | 14,000 | 172億2195万 | -2.05% | 11.71 | 2.32 |
01/25 | 635 | 635 | 609 | 630 | 0% | 16,300 | 174億7155万 | -0.63% | 11.88 | 2.35 |
01/22 | 611 | 635 | 607 | 630 | +4.48% | 19,900 | 174億7155万 | -0.63% | 11.88 | 2.35 |
01/21 | 624 | 643 | 602 | 603 | -4.89% | 29,400 | 167億2277万 | -5.04% | 11.37 | 2.25 |
01/20 | 666 | 673 | 634 | 634 | -4.95% | 28,200 | 175億8248万 | -0.47% | 11.96 | 2.37 |
01/19 | 680 | 689 | 667 | 667 | +0.3% | 14,900 | 184億9765万 | +4.55% | 12.58 | 2.49 |
01/18 | 666 | 700 | 663 | 665 | -8.4% | 37,200 | 184億4219万 | +4.23% | 12.54 | 2.49 |
01/15 | 755 | 755 | 720 | 726 | +1.54% | 79,500 | 201億3388万 | +13.62% | 13.69 | 2.71 |
01/14 | 731 | 750 | 682 | 715 | +4.99% | 255,700 | 198億2882万 | +12.07% | 13.48 | 2.67 |
01/13 | 600 | 681 | 600 | 681 | +17.21% | 60,000 | 188億8591万 | +6.74% | 12.84 | 2.55 |
01/12 | 605 | 612 | 579 | 581 | -6.44% | 37,700 | 161億1265万 | -9.22% | 10.96 | 2.17 |
01/08 | 611 | 628 | 591 | 621 | -0.48% | 23,200 | 172億2195万 | -3.87% | 11.71 | 2.32 |
01/07 | 638 | 650 | 622 | 624 | -2.19% | 19,700 | 173億515万 | -4.29% | 11.77 | 2.33 |
01/06 | 670 | 670 | 636 | 638 | -4.06% | 24,800 | 176億9341万 | -3.19% | 12.03 | 2.38 |
01/05 | 680 | 689 | 651 | 665 | -2.49% | 53,500 | 184億4219万 | +0.15% | 12.54 | 2.49 |
01/04 | 616 | 710 | 616 | 682 | +9.29% | 88,500 | 189億1364万 | +1.94% | 12.86 | 2.55 |
2015 |
12/30 | 617 | 627 | 611 | 624 | +1.63% | 20,800 | 173億515万 | -7.28% | 11.74 | 2.33 |
12/29 | 610 | 617 | 597 | 614 | +1.99% | 10,800 | 170億2782万 | -9.57% | 11.55 | 2.29 |
12/28 | 580 | 608 | 580 | 602 | +4.33% | 20,700 | 166億9503万 | -12.12% | 11.33 | 2.25 |
12/25 | 595 | 595 | 558 | 577 | -3.03% | 48,800 | 160億172万 | -16.5% | 10.86 | 2.15 |
12/24 | 618 | 619 | 591 | 595 | -2.14% | 45,900 | 165億91万 | -14.88% | 11.2 | 2.22 |
12/22 | 601 | 621 | 599 | 608 | +1.67% | 34,200 | 168億6143万 | -13.76% | 11.44 | 2.27 |
12/21 | 602 | 603 | 590 | 598 | -2.92% | 43,900 | 165億8410万 | -15.66% | 11.25 | 2.23 |
12/18 | 632 | 632 | 614 | 616 | -2.22% | 21,600 | 170億8329万 | -13.85% | 11.59 | 2.3 |
12/17 | 640 | 640 | 625 | 630 | +0.48% | 27,800 | 174億7155万 | -12.5% | 11.86 | 2.35 |
12/16 | 627 | 639 | 624 | 627 | -0.48% | 47,300 | 173億8835万 | -13.4% | 11.8 | 2.34 |
12/15 | 648 | 652 | 628 | 630 | -2.63% | 22,600 | 174億7155万 | -13.46% | 11.86 | 2.35 |
12/14 | 654 | 660 | 646 | 647 | -1.97% | 29,600 | 179億4300万 | -11.61% | 12.18 | 2.41 |
12/11 | 650 | 668 | 650 | 660 | +0.92% | 32,600 | 183億353万 | -10.08% | 12.42 | 2.46 |
12/10 | 659 | 672 | 652 | 654 | -2.24% | 23,200 | 181億3713万 | -10.9% | 12.31 | 2.44 |
12/09 | 694 | 695 | 666 | 669 | -3.46% | 43,300 | 185億5312万 | -9.1% | 12.59 | 2.5 |
12/08 | 698 | 709 | 691 | 693 | -0.72% | 26,900 | 192億1870万 | -6.1% | 13.04 | 2.58 |
12/07 | 718 | 718 | 682 | 698 | -2.1% | 33,700 | 193億5737万 | -5.55% | 13.14 | 2.6 |
12/04 | 705 | 722 | 705 | 713 | -1.52% | 32,200 | 197億7335万 | -3.65% | 13.42 | 2.66 |
12/03 | 740 | 755 | 720 | 724 | -3.08% | 33,800 | 200億7841万 | -2.29% | 13.62 | 2.7 |
12/02 | 760 | 762 | 743 | 747 | -3.11% | 63,500 | 207億1626万 | +0.4% | 14.06 | 2.79 |
12/01 | 777 | 784 | 754 | 771 | -1.66% | 53,000 | 213億8185万 | +3.49% | 14.51 | 2.88 |
11/30 | 773 | 784 | 745 | 784 | +1.55% | 29,400 | 217億4237万 | +5.8% | 14.75 | 2.92 |
11/27 | 780 | 798 | 761 | 772 | -2.15% | 30,500 | 214億958万 | +4.89% | 14.53 | 2.88 |
11/26 | 784 | 796 | 775 | 789 | +0.77% | 75,700 | 218億8103万 | +7.93% | 14.85 | 2.94 |
11/25 | 769 | 785 | 755 | 783 | +2.49% | 49,800 | 217億1464万 | +8.15% | 14.74 | 2.92 |
11/24 | 769 | 769 | 753 | 764 | -0.65% | 25,600 | 211億8772万 | +6.41% | 14.38 | 2.85 |
11/20 | 764 | 777 | 750 | 769 | +0.65% | 41,700 | 213億2638万 | +7.85% | 14.47 | 2.87 |
11/19 | 758 | 775 | 750 | 764 | +0.79% | 54,700 | 211億8772万 | +7.91% | 14.38 | 2.85 |
11/18 | 745 | 760 | 740 | 758 | +1.61% | 30,400 | 210億2132万 | +7.82% | 14.26 | 2.83 |
11/17 | 732 | 747 | 730 | 746 | +2.19% | 19,800 | 206億8853万 | +6.88% | 14.04 | 2.78 |
11/16 | 723 | 735 | 719 | 730 | -0.14% | 16,800 | 202億4481万 | +5.19% | 13.74 | 2.72 |
11/13 | 736 | 738 | 725 | 731 | -1.62% | 22,800 | 202億7254万 | +6.1% | 13.76 | 2.73 |
11/12 | 736 | 743 | 720 | 743 | +1.5% | 24,300 | 206億533万 | +8.47% | 13.98 | 2.77 |
11/11 | 721 | 743 | 721 | 732 | +1.24% | 19,300 | 203億27万 | +7.65% | 13.78 | 2.73 |
11/10 | 729 | 729 | 721 | 723 | -0.82% | 9,000 | 200億5068万 | +7.43% | 13.61 | 2.7 |
11/09 | 712 | 730 | 709 | 729 | +4.89% | 30,500 | 202億1708万 | +9.3% | 13.72 | 2.72 |
11/06 | 679 | 699 | 679 | 695 | +2.21% | 23,100 | 192億7417万 | +5.46% | 13.08 | 2.59 |
11/05 | 720 | 720 | 678 | 680 | -3.55% | 30,400 | 188億5818万 | +4.29% | 12.8 | 2.54 |
11/04 | 729 | 729 | 705 | 705 | -0.28% | 17,800 | 195億5149万 | +9.13% | 13.27 | 2.63 |