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 | 816 | 834 | 810 | 812 | +1% | 3,268,000 | 5400億8480万 | -3.79% | 10.4 | 0.54 |
| 03/30 | 827 | 829 | 801 | 804 | -2.66% | 2,318,000 | 5347億6377万 | -4.85% | 10.3 | 0.54 |
| 03/29 | 820 | 830 | 817 | 826 | -0.72% | 1,715,000 | 5493億9661万 | -2.36% | 10.58 | 0.55 |
| 03/28 | 825 | 835 | 819 | 832 | +1.34% | 3,020,000 | 5533億8738万 | -1.65% | 10.66 | 0.55 |
| 03/25 | 814 | 826 | 803 | 821 | +0.98% | 2,532,000 | 5460億7096万 | -2.96% | 10.52 | 0.55 |
| 03/24 | 840 | 843 | 810 | 813 | -3.79% | 2,197,000 | 5407億4993万 | -4.13% | 10.42 | 0.54 |
| 03/23 | 852 | 859 | 843 | 845 | -1.05% | 1,298,000 | 5620億3406万 | -0.47% | 10.83 | 0.56 |
| 03/22 | 851 | 861 | 841 | 854 | +1.43% | 1,774,000 | 5680億2022万 | +0.71% | 10.94 | 0.57 |
| 03/18 | 848 | 859 | 831 | 842 | -0.94% | 1,951,000 | 5600億3867万 | -0.71% | 10.79 | 0.56 |
| 03/17 | 855 | 874 | 842 | 850 | -0.35% | 1,890,000 | 5653億5970万 | +0.59% | 10.89 | 0.57 |
| 03/16 | 875 | 883 | 850 | 853 | -4.16% | 1,937,000 | 5673億5509万 | +1.19% | 10.93 | 0.57 |
| 03/15 | 875 | 896 | 865 | 890 | +1.95% | 3,671,000 | 5919億6487万 | +5.58% | 11.4 | 0.59 |
| 03/14 | 858 | 885 | 858 | 873 | +3.19% | 2,961,000 | 5806億5767万 | +3.68% | 11.18 | 0.58 |
| 03/11 | 819 | 851 | 816 | 846 | +0.95% | 5,118,000 | 5626億9919万 | +0.36% | 10.84 | 0.56 |
| 03/10 | 832 | 842 | 824 | 838 | +1.33% | 2,339,000 | 5573億7815万 | -0.83% | 10.74 | 0.56 |
| 03/09 | 846 | 850 | 818 | 827 | -3.84% | 2,554,000 | 5500億6174万 | -2.36% | 10.6 | 0.55 |
| 03/08 | 874 | 885 | 850 | 860 | -3.15% | 2,729,000 | 5720億1099万 | +0.94% | 11.02 | 0.57 |
| 03/07 | 882 | 899 | 878 | 888 | +0.79% | 2,836,000 | 5906億3461万 | +3.74% | 11.38 | 0.59 |
| 03/04 | 870 | 882 | 857 | 881 | +1.5% | 3,220,000 | 5859億7870万 | +2.2% | 11.29 | 0.59 |
| 03/03 | 840 | 870 | 840 | 868 | +2.97% | 3,614,000 | 5773億3203万 | -0.12% | 11.12 | 0.58 |
| 03/02 | 860 | 860 | 834 | 843 | +2.31% | 3,306,000 | 5607億380万 | -3.77% | 10.8 | 0.56 |
| 03/01 | 822 | 835 | 816 | 824 | -0.24% | 1,814,000 | 5480億6635万 | -6.68% | 10.56 | 0.55 |
| 02/29 | 840 | 862 | 826 | 826 | -0.96% | 2,724,000 | 5493億9661万 | -7.3% | 10.58 | 0.55 |
| 02/26 | 854 | 865 | 834 | 834 | -2.34% | 2,518,000 | 5547億1764万 | -7.33% | 10.69 | 0.56 |
| 02/25 | 830 | 866 | 830 | 854 | +2.15% | 1,968,000 | 5680億2022万 | -5.84% | 10.94 | 0.57 |
| 02/24 | 817 | 853 | 811 | 836 | +0.97% | 2,534,000 | 5560億4790万 | -8.43% | 10.71 | 0.56 |
| 02/23 | 832 | 852 | 827 | 828 | +0.73% | 2,438,000 | 5507億2686万 | -10.2% | 10.61 | 0.55 |
| 02/22 | 832 | 834 | 809 | 822 | -1.91% | 1,992,000 | 5467億3609万 | -11.8% | 10.53 | 0.55 |
| 02/19 | 850 | 854 | 831 | 838 | -1.99% | 2,234,000 | 5573億7815万 | -11.04% | 10.74 | 0.56 |
| 02/18 | 864 | 868 | 846 | 855 | +1.91% | 2,417,000 | 5686億8535万 | -10.19% | 10.95 | 0.57 |
| 02/17 | 830 | 857 | 826 | 839 | +0.72% | 3,493,000 | 5580億4328万 | -12.79% | 10.75 | 0.56 |
| 02/16 | 836 | 853 | 825 | 833 | -1.77% | 3,869,000 | 5540億5251万 | -14.21% | 10.67 | 0.56 |
| 02/15 | 826 | 862 | 812 | 848 | +10.13% | 4,222,000 | 5640億2945万 | -13.56% | 10.86 | 0.57 |
| 02/12 | 776 | 800 | 768 | 770 | -4.35% | 4,999,000 | 5121億4938万 | -22.38% | 9.87 | 0.51 |
| 02/10 | 841 | 850 | 797 | 805 | -3.82% | 4,251,000 | 5354億2890万 | -20.06% | 10.31 | 0.54 |
| 02/09 | 859 | 860 | 827 | 837 | -5.1% | 2,977,000 | 5567億1303万 | -18.02% | 10.72 | 0.56 |
| 02/08 | 869 | 891 | 862 | 882 | +0.11% | 3,183,000 | 5866億4383万 | -14.7% | 11.3 | 0.59 |
| 02/05 | 890 | 909 | 867 | 881 | -2.22% | 2,702,000 | 5859億7870万 | -15.77% | 11.29 | 0.59 |
| 02/04 | 895 | 921 | 890 | 901 | 0% | 3,562,000 | 5992億8129万 | -14.84% | 11.54 | 0.6 |
| 02/03 | 930 | 930 | 894 | 901 | -4.35% | 3,027,000 | 5992億8129万 | -15.64% | 11.54 | 0.6 |
| 02/02 | 944 | 968 | 935 | 942 | -1.77% | 3,954,000 | 6265億5158万 | -12.62% | 12.07 | 0.63 |
| 02/01 | 1,009 | 1,013 | 953 | 959 | -7.61% | 3,682,000 | 6378億5877万 | -11.78% | 12.29 | 0.64 |
| 01/29 | 1,073 | 1,114 | 982 | 1,038 | -1.33% | 5,964,000 | 6904億397万 | -5.21% | 13.3 | 0.69 |
| 01/28 | 1,059 | 1,071 | 1,046 | 1,052 | -0.85% | 1,413,000 | 6997億1578万 | -4.36% | 13.48 | 0.7 |
| 01/27 | 1,026 | 1,061 | 1,026 | 1,061 | +5.47% | 2,424,000 | 7057億194万 | -3.89% | 13.59 | 0.71 |
| 01/26 | 1,021 | 1,027 | 994 | 1,006 | -3.08% | 2,226,000 | 6691億1984万 | -9.29% | 12.89 | 0.67 |
| 01/25 | 1,049 | 1,053 | 1,031 | 1,038 | -0.57% | 1,725,000 | 6904億397万 | -6.99% | 13.3 | 0.69 |
| 01/22 | 1,016 | 1,048 | 997 | 1,044 | +4.71% | 2,344,000 | 6943億9474万 | -6.7% | 13.38 | 0.7 |
| 01/21 | 1,028 | 1,038 | 997 | 997 | -2.45% | 1,768,000 | 6631億3368万 | -11.22% | 12.77 | 0.66 |
| 01/20 | 1,061 | 1,061 | 1,020 | 1,022 | -3.68% | 1,876,000 | 6797億6190万 | -9.56% | 13.09 | 0.68 |
| 01/19 | 1,069 | 1,073 | 1,045 | 1,061 | -0.38% | 1,411,000 | 7057億194万 | -6.6% | 13.59 | 0.71 |
| 01/18 | 1,060 | 1,069 | 1,039 | 1,065 | -0.93% | 1,270,000 | 7083億6245万 | -6.58% | 13.64 | 0.71 |
| 01/15 | 1,101 | 1,106 | 1,063 | 1,075 | -0.74% | 1,709,000 | 7150億1374万 | -6.11% | 13.77 | 0.72 |
| 01/14 | 1,069 | 1,085 | 1,055 | 1,083 | -1.46% | 1,817,000 | 7203億3478万 | -5.83% | 13.88 | 0.72 |
| 01/13 | 1,076 | 1,104 | 1,070 | 1,099 | +3.19% | 1,656,000 | 7309億7684万 | -4.77% | 14.08 | 0.73 |
| 01/12 | 1,091 | 1,096 | 1,065 | 1,065 | -3.27% | 1,942,000 | 7083億6245万 | -8.03% | 13.64 | 0.71 |
| 01/08 | 1,104 | 1,125 | 1,100 | 1,101 | -1.87% | 2,425,000 | 7323億710万 | -5.41% | 14.11 | 0.73 |
| 01/07 | 1,149 | 1,159 | 1,119 | 1,122 | -2.01% | 1,568,000 | 7462億7481万 | -4.02% | 14.37 | 0.75 |
| 01/06 | 1,164 | 1,166 | 1,134 | 1,145 | -1.21% | 1,634,000 | 7615億7278万 | -2.3% | 14.67 | 0.76 |
| 01/05 | 1,140 | 1,168 | 1,140 | 1,159 | +1.31% | 1,354,000 | 7708億8459万 | -1.36% | 14.85 | 0.77 |
| 01/04 | 1,169 | 1,186 | 1,140 | 1,144 | -3.21% | 1,534,000 | 7609億765万 | -2.97% | 14.66 | 0.76 |
| 2015 |
| 12/30 | 1,195 | 1,198 | 1,180 | 1,182 | -0.42% | 859,000 | 7861億8255万 | -0.08% | 15.14 | 0.79 |
| 12/29 | 1,161 | 1,191 | 1,153 | 1,187 | +2.15% | 1,099,000 | 7895億820万 | +0.08% | 15.21 | 0.79 |
| 12/28 | 1,148 | 1,166 | 1,148 | 1,162 | +1.31% | 653,000 | 7728億7997万 | -2.27% | 14.89 | 0.77 |
| 12/25 | 1,163 | 1,163 | 1,143 | 1,147 | -0.95% | 582,000 | 7629億304万 | -3.94% | 14.7 | 0.76 |
| 12/24 | 1,167 | 1,175 | 1,158 | 1,158 | 0% | 873,000 | 7702億1946万 | -3.34% | 14.84 | 0.77 |
| 12/22 | 1,150 | 1,163 | 1,142 | 1,158 | +0.26% | 809,000 | 7702億1946万 | -3.66% | 14.84 | 0.77 |
| 12/21 | 1,148 | 1,160 | 1,133 | 1,155 | -0.43% | 1,142,000 | 7682億2407万 | -4.15% | 14.8 | 0.77 |
| 12/18 | 1,191 | 1,220 | 1,157 | 1,160 | -2.6% | 2,541,000 | 7715億4972万 | -3.97% | 14.86 | 0.77 |
| 12/17 | 1,187 | 1,201 | 1,183 | 1,191 | +1.97% | 1,785,000 | 7921億6872万 | -1.65% | 15.26 | 0.79 |
| 12/16 | 1,148 | 1,169 | 1,148 | 1,168 | +3.91% | 1,962,000 | 7768億7075万 | -3.63% | 14.96 | 0.78 |
| 12/15 | 1,161 | 1,165 | 1,124 | 1,124 | -2.52% | 1,544,000 | 7476億507万 | -7.41% | 14.4 | 0.75 |
| 12/14 | 1,140 | 1,154 | 1,132 | 1,153 | -1.45% | 1,286,000 | 7668億9381万 | -5.41% | 14.77 | 0.77 |
| 12/11 | 1,155 | 1,175 | 1,155 | 1,170 | +0.78% | 2,725,000 | 7782億101万 | -4.18% | 14.99 | 0.78 |
| 12/10 | 1,165 | 1,169 | 1,153 | 1,161 | -1.44% | 1,539,000 | 7722億1484万 | -4.91% | 14.87 | 0.77 |
| 12/09 | 1,175 | 1,188 | 1,173 | 1,178 | +0.34% | 1,359,000 | 7835億2204万 | -3.6% | 15.09 | 0.79 |
| 12/08 | 1,188 | 1,195 | 1,173 | 1,174 | -1.68% | 1,277,000 | 7808億6152万 | -3.93% | 15.04 | 0.78 |
| 12/07 | 1,198 | 1,211 | 1,193 | 1,194 | +1.1% | 1,372,000 | 7941億6410万 | -2.37% | 15.3 | 0.8 |
| 12/04 | 1,183 | 1,190 | 1,173 | 1,181 | -2.24% | 1,815,000 | 7855億1743万 | -3.51% | 15.13 | 0.79 |
| 12/03 | 1,218 | 1,218 | 1,201 | 1,208 | -0.82% | 945,000 | 8034億7591万 | -1.31% | 15.48 | 0.81 |
| 12/02 | 1,217 | 1,227 | 1,211 | 1,218 | 0% | 988,000 | 8101億2720万 | -0.57% | 15.6 | 0.81 |
| 12/01 | 1,220 | 1,220 | 1,205 | 1,218 | +1.25% | 2,242,000 | 8101億2720万 | -0.65% | 15.6 | 0.81 |
| 11/30 | 1,226 | 1,232 | 1,203 | 1,203 | -2.04% | 2,325,000 | 8001億5027万 | -1.88% | 15.41 | 0.8 |
| 11/27 | 1,241 | 1,246 | 1,221 | 1,228 | -1.29% | 1,380,000 | 8167億7849万 | +0.08% | 15.73 | 0.82 |
| 11/26 | 1,244 | 1,249 | 1,238 | 1,244 | +0.08% | 1,050,000 | 8274億2056万 | +1.39% | 15.94 | 0.83 |
| 11/25 | 1,254 | 1,256 | 1,238 | 1,243 | -1.11% | 1,236,000 | 8267億5543万 | +1.47% | 15.93 | 0.83 |
| 11/24 | 1,266 | 1,266 | 1,247 | 1,257 | -1.49% | 1,515,000 | 8360億6723万 | +2.78% | 16.1 | 0.84 |
| 11/20 | 1,276 | 1,286 | 1,264 | 1,276 | -0.62% | 1,194,000 | 8487億469万 | +4.5% | 16.35 | 0.85 |
| 11/19 | 1,270 | 1,291 | 1,267 | 1,284 | +2.23% | 1,668,000 | 8540億2572万 | +5.42% | 16.45 | 0.86 |
| 11/18 | 1,260 | 1,269 | 1,251 | 1,256 | +0.88% | 1,345,000 | 8354億211万 | +3.46% | 16.09 | 0.84 |
| 11/17 | 1,258 | 1,260 | 1,236 | 1,245 | +0.81% | 1,617,000 | 8280億8569万 | +2.81% | 15.95 | 0.83 |
| 11/16 | 1,205 | 1,239 | 1,200 | 1,235 | +1.06% | 1,717,000 | 8214億3440万 | +1.98% | 15.82 | 0.82 |
| 11/13 | 1,223 | 1,227 | 1,211 | 1,222 | -0.89% | 1,574,000 | 8127億8772万 | +1.16% | 15.66 | 0.81 |
| 11/12 | 1,235 | 1,243 | 1,226 | 1,233 | -0.24% | 1,187,000 | 8201億414万 | +2.15% | 15.8 | 0.82 |
| 11/11 | 1,220 | 1,247 | 1,216 | 1,236 | +1.48% | 1,877,000 | 8220億9952万 | +2.49% | 15.84 | 0.82 |
| 11/10 | 1,207 | 1,226 | 1,203 | 1,218 | -1.54% | 2,254,000 | 8101億2720万 | +1.16% | 15.6 | 0.81 |
| 11/09 | 1,213 | 1,242 | 1,213 | 1,237 | +3.34% | 2,500,000 | 8227億6465万 | +2.91% | 15.85 | 0.82 |
| 11/06 | 1,199 | 1,205 | 1,187 | 1,197 | +0.59% | 928,000 | 7961億5949万 | -0.33% | 15.34 | 0.8 |
| 11/05 | 1,175 | 1,195 | 1,173 | 1,190 | +1.8% | 1,550,000 | 7915億359万 | -0.92% | 15.25 | 0.79 |
| 11/04 | 1,184 | 1,194 | 1,167 | 1,169 | -0.34% | 1,660,000 | 7775億3588万 | -2.58% | 14.98 | 0.78 |
