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 | 706 | 724 | 696 | 696 | -0.43% | 645,900 | 1108億2232万 | -3.06% | 8.55 | 0.31 |
| 03/30 | 719 | 723 | 695 | 699 | -3.32% | 373,500 | 1122億870万 | -2.51% | 8.62 | 0.31 |
| 03/29 | 718 | 725 | 708 | 723 | -0.96% | 499,600 | 1160億6136万 | +0.98% | 8.92 | 0.32 |
| 03/28 | 721 | 736 | 721 | 730 | +1.67% | 507,200 | 1171億8505万 | +2.38% | 9.01 | 0.33 |
| 03/25 | 712 | 721 | 690 | 718 | 0% | 691,200 | 1152億5872万 | +1.13% | 8.86 | 0.32 |
| 03/24 | 741 | 745 | 713 | 718 | -3.75% | 444,100 | 1152億5872万 | +1.41% | 8.86 | 0.32 |
| 03/23 | 760 | 766 | 744 | 746 | -1.71% | 279,700 | 1197億5349万 | +5.82% | 9.2 | 0.33 |
| 03/22 | 754 | 766 | 747 | 759 | +1.74% | 338,700 | 1218億4035万 | +8.27% | 9.36 | 0.34 |
| 03/18 | 753 | 760 | 732 | 746 | -0.93% | 510,000 | 1197億5349万 | +7.18% | 9.2 | 0.33 |
| 03/17 | 765 | 778 | 742 | 753 | -0.13% | 627,700 | 1208億7718万 | +8.97% | 9.29 | 0.34 |
| 03/16 | 753 | 766 | 745 | 754 | -1.18% | 675,700 | 1210億3771万 | +9.91% | 9.3 | 0.34 |
| 03/15 | 759 | 774 | 746 | 763 | +1.06% | 679,900 | 1224億8246万 | +11.71% | 9.41 | 0.34 |
| 03/14 | 737 | 760 | 737 | 755 | +4.14% | 437,800 | 1211億9824万 | +11.03% | 9.31 | 0.34 |
| 03/11 | 705 | 726 | 698 | 725 | +0.97% | 583,400 | 1163億8241万 | +6.93% | 8.94 | 0.33 |
| 03/10 | 710 | 721 | 704 | 718 | +2.43% | 532,000 | 1152億5872万 | +6.06% | 8.86 | 0.32 |
| 03/09 | 723 | 723 | 700 | 701 | -3.04% | 447,900 | 1125億2975万 | +3.55% | 8.65 | 0.31 |
| 03/08 | 729 | 747 | 719 | 723 | -1.09% | 676,000 | 1160億6136万 | +6.32% | 8.92 | 0.32 |
| 03/07 | 721 | 736 | 719 | 731 | +1.81% | 596,000 | 1173億4558万 | +7.18% | 9.02 | 0.33 |
| 03/04 | 704 | 723 | 699 | 718 | +1.99% | 672,300 | 1152億5872万 | +4.51% | 8.86 | 0.32 |
| 03/03 | 688 | 711 | 686 | 704 | +2.03% | 377,800 | 1130億1134万 | +1.59% | 8.69 | 0.32 |
| 03/02 | 700 | 701 | 683 | 690 | +1.47% | 501,700 | 1107億6395万 | -1.43% | 8.51 | 0.31 |
| 03/01 | 669 | 687 | 665 | 680 | +1.49% | 703,300 | 1091億5868万 | -3.68% | 8.39 | 0.31 |
| 02/29 | 672 | 689 | 670 | 670 | +1.21% | 531,100 | 1075億5340万 | -6.16% | 8.27 | 0.3 |
| 02/26 | 687 | 691 | 662 | 662 | -2.5% | 452,800 | 1062億6918万 | -8.31% | 8.17 | 0.3 |
| 02/25 | 658 | 687 | 658 | 679 | +3.82% | 704,900 | 1089億9815万 | -6.73% | 8.38 | 0.3 |
| 02/24 | 658 | 678 | 653 | 654 | -2.1% | 718,000 | 1049億8496万 | -11.02% | 8.07 | 0.29 |
| 02/23 | 662 | 684 | 662 | 668 | +2.45% | 699,800 | 1072億3235万 | -10.34% | 8.24 | 0.3 |
| 02/22 | 648 | 666 | 644 | 652 | +0.15% | 628,200 | 1046億6391万 | -13.53% | 8.04 | 0.29 |
| 02/19 | 660 | 663 | 645 | 651 | -2.69% | 434,300 | 1045億338万 | -14.79% | 8.03 | 0.29 |
| 02/18 | 667 | 677 | 657 | 669 | +2.14% | 431,900 | 1073億9287万 | -13.68% | 8.25 | 0.3 |
| 02/17 | 662 | 672 | 643 | 655 | -0.15% | 518,200 | 1051億4549万 | -16.45% | 8.08 | 0.29 |
| 02/16 | 635 | 672 | 629 | 656 | +3.31% | 828,500 | 1053億602万 | -17.38% | 8.09 | 0.29 |
| 02/15 | 640 | 652 | 618 | 635 | +4.44% | 1,319,000 | 1019億3494万 | -21.12% | 7.83 | 0.28 |
| 02/12 | 620 | 634 | 607 | 608 | -4.7% | 1,023,600 | 976億70万 | -25.58% | 7.5 | 0.27 |
| 02/10 | 679 | 687 | 630 | 638 | -4.63% | 789,000 | 1024億1652万 | -23.23% | 7.87 | 0.29 |
| 02/09 | 678 | 681 | 657 | 669 | -4.56% | 582,900 | 1073億9287万 | -20.73% | 8.25 | 0.3 |
| 02/08 | 683 | 709 | 678 | 701 | +1.15% | 611,000 | 1125億2975万 | -18.11% | 8.65 | 0.31 |
| 02/05 | 691 | 709 | 683 | 693 | -1.84% | 779,500 | 1112億4553万 | -20.16% | 8.55 | 0.31 |
| 02/04 | 707 | 721 | 690 | 706 | -2.08% | 1,087,100 | 1133億3239万 | -19.77% | 8.71 | 0.32 |
| 02/03 | 750 | 753 | 713 | 721 | -5.75% | 1,023,200 | 1157億4030万 | -18.99% | 8.9 | 0.32 |
| 02/02 | 772 | 785 | 755 | 765 | -1.54% | 765,100 | 1228億351万 | -14.91% | 9.44 | 0.34 |
| 02/01 | 842 | 842 | 770 | 777 | -9.65% | 1,016,000 | 1247億2984万 | -14.24% | 9.59 | 0.35 |
| 01/29 | 873 | 896 | 819 | 860 | -1.38% | 520,900 | 1380億5362万 | -5.81% | 10.61 | 0.39 |
| 01/28 | 875 | 892 | 871 | 872 | -0.57% | 301,700 | 1399億7995万 | -4.8% | 10.76 | 0.39 |
| 01/27 | 865 | 878 | 861 | 877 | +4.53% | 284,700 | 1407億8259万 | -4.67% | 10.82 | 0.39 |
| 01/26 | 853 | 855 | 828 | 839 | -3.34% | 306,600 | 1346億8254万 | -9.2% | 10.35 | 0.38 |
| 01/25 | 877 | 879 | 860 | 868 | +0.35% | 226,700 | 1393億3784万 | -6.57% | 10.71 | 0.39 |
| 01/22 | 849 | 866 | 835 | 865 | +4.98% | 348,900 | 1388億5626万 | -7.19% | 10.67 | 0.39 |
| 01/21 | 860 | 872 | 823 | 824 | -4.07% | 567,600 | 1322億7463万 | -11.87% | 10.17 | 0.37 |
| 01/20 | 890 | 891 | 858 | 859 | -3.81% | 439,700 | 1378億9309万 | -8.71% | 10.6 | 0.39 |
| 01/19 | 899 | 919 | 882 | 893 | -0.67% | 416,300 | 1433億5103万 | -5.6% | 11.02 | 0.4 |
| 01/18 | 894 | 903 | 885 | 899 | -1.1% | 257,400 | 1443億1419万 | -5.27% | 11.09 | 0.4 |
| 01/15 | 918 | 925 | 897 | 909 | +0.22% | 243,700 | 1459億1947万 | -4.62% | 11.21 | 0.41 |
| 01/14 | 898 | 910 | 884 | 907 | -0.87% | 295,400 | 1455億9841万 | -5.22% | 11.19 | 0.41 |
| 01/13 | 911 | 926 | 906 | 915 | +2.12% | 301,700 | 1468億8263万 | -4.79% | 11.29 | 0.41 |
| 01/12 | 909 | 924 | 895 | 896 | -3.03% | 415,200 | 1438億3261万 | -7.15% | 11.05 | 0.4 |
| 01/08 | 939 | 949 | 918 | 924 | -1.6% | 455,100 | 1483億2738万 | -4.74% | 11.4 | 0.41 |
| 01/07 | 950 | 969 | 937 | 939 | -1.47% | 354,800 | 1507億3529万 | -3.59% | 11.58 | 0.42 |
| 01/06 | 977 | 981 | 946 | 953 | -2.46% | 406,400 | 1529億8268万 | -2.36% | 11.76 | 0.43 |
| 01/05 | 965 | 985 | 961 | 977 | +1.03% | 299,600 | 1568億3534万 | -0.1% | 12.05 | 0.44 |
| 01/04 | 982 | 1,002 | 965 | 967 | -2.32% | 298,600 | 1552億3006万 | -1.33% | 11.93 | 0.43 |
| 2015 |
| 12/30 | 998 | 1,009 | 987 | 990 | -0.1% | 327,200 | 1589億2219万 | +0.71% | 12.21 | 0.44 |
| 12/29 | 960 | 996 | 954 | 991 | +3.34% | 350,600 | 1590億8272万 | +0.61% | 12.23 | 0.44 |
| 12/28 | 950 | 966 | 947 | 959 | +1.91% | 228,300 | 1539億4584万 | -2.84% | 11.83 | 0.43 |
| 12/25 | 950 | 957 | 934 | 941 | -0.63% | 179,500 | 1510億5635万 | -5.05% | 11.61 | 0.42 |
| 12/24 | 965 | 970 | 943 | 947 | -0.73% | 232,800 | 1520億1951万 | -4.82% | 11.68 | 0.42 |
| 12/22 | 941 | 959 | 940 | 954 | +0.95% | 239,900 | 1531億4320万 | -4.5% | 11.77 | 0.43 |
| 12/21 | 954 | 956 | 931 | 945 | -1.66% | 392,800 | 1516億9846万 | -5.78% | 11.66 | 0.42 |
| 12/18 | 976 | 994 | 960 | 961 | -1.54% | 494,000 | 1542億6690万 | -4.57% | 11.86 | 0.43 |
| 12/17 | 978 | 989 | 975 | 976 | +1.56% | 343,900 | 1566億7481万 | -3.75% | 12.04 | 0.44 |
| 12/16 | 943 | 972 | 940 | 961 | +2.56% | 416,600 | 1542億6690万 | -5.78% | 11.86 | 0.43 |
| 12/15 | 954 | 960 | 936 | 937 | -2.6% | 340,200 | 1504億1424万 | -8.76% | 11.56 | 0.42 |
| 12/14 | 945 | 964 | 944 | 962 | -0.52% | 317,400 | 1544億2742万 | -6.96% | 11.87 | 0.43 |
| 12/11 | 960 | 977 | 955 | 967 | -0.72% | 517,700 | 1552億3006万 | -6.93% | 11.93 | 0.43 |
| 12/10 | 984 | 984 | 966 | 974 | -1.12% | 312,100 | 1563億5375万 | -6.7% | 12.02 | 0.44 |
| 12/09 | 980 | 990 | 973 | 985 | -0.3% | 303,800 | 1581億1955万 | -5.92% | 12.15 | 0.44 |
| 12/08 | 1,001 | 1,007 | 981 | 988 | -1.69% | 367,900 | 1586億114万 | -5.99% | 12.19 | 0.44 |
| 12/07 | 1,015 | 1,026 | 1,005 | 1,005 | 0% | 288,800 | 1613億3010万 | -4.92% | 12.4 | 0.45 |
| 12/04 | 1,002 | 1,013 | 998 | 1,005 | -1.86% | 422,500 | 1613億3010万 | -5.28% | 12.4 | 0.45 |
| 12/03 | 1,013 | 1,029 | 1,007 | 1,024 | +0.59% | 317,900 | 1643億8013万 | -3.85% | 12.63 | 0.46 |
| 12/02 | 1,012 | 1,030 | 1,006 | 1,018 | +0.59% | 288,100 | 1634億1696万 | -4.77% | 12.56 | 0.46 |
| 12/01 | 1,002 | 1,022 | 996 | 1,012 | +1.71% | 325,100 | 1624億5380万 | -5.86% | 12.49 | 0.45 |
| 11/30 | 1,016 | 1,018 | 995 | 995 | -2.36% | 606,400 | 1597億2483万 | -7.87% | 12.28 | 0.45 |
| 11/27 | 1,027 | 1,029 | 1,013 | 1,019 | -0.49% | 215,700 | 1635億7749万 | -6.17% | 12.57 | 0.46 |
| 11/26 | 1,026 | 1,029 | 1,018 | 1,024 | +0.1% | 244,900 | 1643億8013万 | -6.06% | 12.63 | 0.46 |
| 11/25 | 1,038 | 1,038 | 1,015 | 1,023 | -1.73% | 358,700 | 1642億1960万 | -6.49% | 12.62 | 0.46 |
| 11/24 | 1,047 | 1,052 | 1,035 | 1,041 | -0.76% | 307,700 | 1671億909万 | -5.19% | 12.84 | 0.47 |
| 11/20 | 1,062 | 1,062 | 1,039 | 1,049 | -0.47% | 295,600 | 1683億9331万 | -4.72% | 12.94 | 0.47 |
| 11/19 | 1,058 | 1,064 | 1,047 | 1,054 | +0.96% | 256,800 | 1691億9595万 | -4.53% | 13 | 0.47 |
| 11/18 | 1,053 | 1,059 | 1,039 | 1,044 | -0.76% | 294,600 | 1675億9068万 | -5.61% | 12.88 | 0.47 |
| 11/17 | 1,070 | 1,070 | 1,041 | 1,052 | +0.29% | 379,100 | 1688億7490万 | -5.14% | 12.98 | 0.47 |
| 11/16 | 1,032 | 1,050 | 1,032 | 1,049 | -0.85% | 335,000 | 1683億9331万 | -5.75% | 12.94 | 0.47 |
| 11/13 | 1,072 | 1,076 | 1,023 | 1,058 | -6.54% | 1,293,700 | 1698億3806万 | -5.28% | 13.05 | 0.47 |
| 11/12 | 1,140 | 1,152 | 1,123 | 1,132 | +0.09% | 247,000 | 1817億1709万 | +0.98% | 13.97 | 0.51 |
| 11/11 | 1,116 | 1,138 | 1,112 | 1,131 | +0.89% | 160,400 | 1815億5657万 | +0.8% | 13.95 | 0.51 |
| 11/10 | 1,114 | 1,130 | 1,112 | 1,121 | +0.45% | 150,400 | 1799億5129万 | -0.27% | 13.83 | 0.5 |
| 11/09 | 1,095 | 1,127 | 1,095 | 1,116 | +2.39% | 226,100 | 1791億4865万 | -0.89% | 13.77 | 0.5 |
| 11/06 | 1,094 | 1,103 | 1,085 | 1,090 | +0.65% | 169,100 | 1749億7494万 | -3.37% | 13.45 | 0.49 |
| 11/05 | 1,078 | 1,090 | 1,064 | 1,083 | +1.31% | 239,400 | 1738億5125万 | -4.24% | 13.36 | 0.49 |
| 11/04 | 1,099 | 1,103 | 1,065 | 1,069 | -0.93% | 237,500 | 1716億386万 | -5.65% | 13.19 | 0.48 |
