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 | 905 | 918 | 871 | 873 | -3.22% | 12,400 | 223億6949万 | +0.23% | 891.93 | 0.9 |
| 03/30 | 922 | 922 | 902 | 902 | -2.17% | 7,400 | 231億1257万 | +4.28% | 921.56 | 0.93 |
| 03/29 | 940 | 940 | 908 | 922 | -2.85% | 17,300 | 236億2505万 | +7.33% | 941.99 | 0.95 |
| 03/28 | 937 | 949 | 892 | 949 | +1.28% | 55,800 | 243億1689万 | +11.25% | 969.58 | 0.98 |
| 03/25 | 923 | 945 | 923 | 937 | +1.52% | 9,600 | 240億940万 | +10.89% | 957.32 | 0.97 |
| 03/24 | 951 | 951 | 918 | 923 | -2.94% | 16,600 | 236億5067万 | +10.01% | 943.02 | 0.95 |
| 03/23 | 941 | 956 | 937 | 951 | +0.96% | 10,000 | 243億6813万 | +14.3% | 971.62 | 0.98 |
| 03/22 | 907 | 942 | 905 | 942 | +5.49% | 16,400 | 241億3752万 | +14.18% | 962.43 | 0.97 |
| 03/18 | 863 | 900 | 863 | 893 | +2.17% | 15,000 | 228億8196万 | +9.3% | 912.36 | 0.92 |
| 03/17 | 900 | 923 | 865 | 874 | -2.89% | 15,300 | 223億9511万 | +8.17% | 892.95 | 0.9 |
| 03/16 | 900 | 915 | 900 | 900 | -0.99% | 7,200 | 230億6133万 | +12.08% | 919.52 | 0.93 |
| 03/15 | 885 | 918 | 885 | 909 | +1.34% | 12,300 | 232億9194万 | +13.91% | 928.71 | 0.94 |
| 03/14 | 861 | 915 | 861 | 897 | +4.42% | 24,900 | 229億8445万 | +12.69% | 916.45 | 0.93 |
| 03/11 | 829 | 877 | 829 | 859 | +1.78% | 32,500 | 220億1075万 | +8.19% | 877.63 | 0.89 |
| 03/10 | 846 | 846 | 833 | 844 | +1.56% | 10,500 | 216億2640万 | +6.3% | 862.3 | 0.87 |
| 03/09 | 844 | 844 | 820 | 831 | -2.46% | 8,600 | 212億9329万 | +4.4% | 849.02 | 0.86 |
| 03/08 | 846 | 862 | 836 | 852 | -0.35% | 17,800 | 218億3139万 | +6.37% | 870.48 | 0.88 |
| 03/07 | 861 | 871 | 852 | 855 | -0.7% | 9,700 | 219億826万 | +6.21% | 873.54 | 0.88 |
| 03/04 | 831 | 863 | 818 | 861 | +2.5% | 18,800 | 220億6200万 | +6.43% | 879.67 | 0.89 |
| 03/03 | 804 | 850 | 790 | 840 | +4.61% | 20,900 | 215億2390万 | +3.32% | 858.22 | 0.87 |
| 03/02 | 801 | 809 | 774 | 803 | +2.95% | 30,300 | 205億7583万 | -1.83% | 820.41 | 0.83 |
| 03/01 | 786 | 802 | 771 | 780 | -1.39% | 23,900 | 199億8648万 | -5.11% | 796.91 | 0.8 |
| 02/29 | 815 | 820 | 791 | 791 | -1.37% | 17,000 | 202億6834万 | -4.47% | 808.15 | 0.82 |
| 02/26 | 775 | 810 | 775 | 802 | +3.48% | 35,600 | 205億5020万 | -3.72% | 819.39 | 0.83 |
| 02/25 | 733 | 777 | 733 | 775 | +5.87% | 10,700 | 198億5836万 | -7.07% | 791.81 | 0.8 |
| 02/24 | 753 | 759 | 720 | 732 | -2.79% | 28,400 | 187億5654万 | -12.54% | 747.87 | 0.76 |
| 02/23 | 784 | 793 | 746 | 753 | -2.21% | 16,500 | 192億9464万 | -10.89% | 769.33 | 0.78 |
| 02/22 | 749 | 783 | 746 | 770 | +1.99% | 13,400 | 197億3024万 | -9.62% | 786.7 | 0.79 |
| 02/19 | 775 | 782 | 751 | 755 | -3.45% | 16,900 | 193億4589万 | -12.11% | 771.37 | 0.78 |
| 02/18 | 772 | 792 | 761 | 782 | +4.55% | 28,100 | 200億3773万 | -9.7% | 798.96 | 0.81 |
| 02/17 | 813 | 813 | 741 | 748 | -3.23% | 31,800 | 191億6652万 | -14.32% | 764.22 | 0.77 |
| 02/16 | 741 | 800 | 741 | 773 | +3.34% | 25,200 | 198億712万 | -12.36% | 789.76 | 0.8 |
| 02/15 | 688 | 757 | 681 | 748 | +10.32% | 27,000 | 191億6652万 | -16.05% | 764.22 | 0.77 |
| 02/12 | 671 | 700 | 653 | 678 | -8.38% | 45,100 | 173億7286万 | -24.92% | 692.7 | 0.7 |
| 02/10 | 783 | 790 | 731 | 740 | -5.13% | 23,600 | 189億6153万 | -19.48% | 756.05 | 0.76 |
| 02/09 | 819 | 825 | 773 | 780 | -8.88% | 22,200 | 199億8648万 | -16.22% | 796.91 | 0.8 |
| 02/08 | 847 | 856 | 835 | 856 | +0.35% | 12,500 | 219億3388万 | -9.23% | 874.56 | 0.88 |
| 02/05 | 860 | 860 | 830 | 853 | -0.81% | 8,100 | 218億5701万 | -10.49% | 871.5 | 0.88 |
| 02/04 | 890 | 890 | 851 | 860 | -3.48% | 15,800 | 220億3638万 | -10.7% | 878.65 | 0.89 |
| 02/03 | 931 | 931 | 880 | 891 | -4.81% | 18,500 | 228億3071万 | -8.33% | 910.32 | 0.92 |
| 02/02 | 954 | 961 | 925 | 936 | -3.31% | 22,000 | 239億8378万 | -4.29% | 956.3 | 0.97 |
| 02/01 | 960 | 980 | 960 | 968 | +1.47% | 23,800 | 248億374万 | -1.53% | 988.99 | 1 |
| 01/29 | 910 | 959 | 909 | 954 | -1.04% | 62,400 | 244億4500万 | -3.44% | 974.69 | 0.98 |
| 01/28 | 956 | 970 | 943 | 964 | +0.84% | 13,700 | 247億124万 | -2.92% | 984.9 | 0.99 |
| 01/27 | 914 | 956 | 906 | 956 | +6.34% | 18,200 | 244億9625万 | -4.21% | 976.73 | 0.99 |
| 01/26 | 930 | 933 | 894 | 899 | -3.33% | 23,400 | 230億3570万 | -10.46% | 918.49 | 0.93 |
| 01/25 | 920 | 940 | 917 | 930 | +2.2% | 10,800 | 238億3004万 | -8.01% | 950.17 | 0.96 |
| 01/22 | 845 | 924 | 845 | 910 | +8.72% | 26,800 | 233億1756万 | -10.43% | 929.73 | 0.94 |
| 01/21 | 834 | 892 | 834 | 837 | -3.13% | 37,400 | 214億4703万 | -18.1% | 855.15 | 0.86 |
| 01/20 | 924 | 924 | 863 | 864 | -6.7% | 15,300 | 221億3887万 | -16.28% | 882.74 | 0.89 |
| 01/19 | 927 | 960 | 902 | 926 | 0% | 25,400 | 237億2754万 | -10.96% | 946.08 | 0.96 |
| 01/18 | 914 | 935 | 910 | 926 | -2.53% | 25,000 | 237億2754万 | -11.56% | 946.08 | 0.96 |
| 01/15 | 939 | 960 | 920 | 950 | +2.81% | 44,700 | 243億4251万 | -9.87% | 970.6 | 0.98 |
| 01/14 | 952 | 967 | 920 | 924 | -3.75% | 22,300 | 236億7629万 | -12.91% | 944.04 | 0.95 |
| 01/13 | 980 | 1,005 | 952 | 960 | 0% | 17,200 | 245億9875万 | -10.2% | 980.82 | 0.99 |
| 01/12 | 984 | 1,005 | 942 | 960 | -4% | 27,600 | 245億9875万 | -10.7% | 980.82 | 0.99 |
| 01/08 | 1,044 | 1,054 | 981 | 1,000 | -5.12% | 22,400 | 256億2370万 | -7.58% | 1021.68 | 1.03 |
| 01/07 | 1,069 | 1,075 | 1,048 | 1,054 | -1.4% | 16,800 | 270億737万 | -2.95% | 1076.86 | 1.09 |
| 01/06 | 1,054 | 1,081 | 1,050 | 1,069 | +1.42% | 9,500 | 273億9173万 | -1.84% | 1092.18 | 1.1 |
| 01/05 | 1,069 | 1,084 | 1,054 | 1,054 | -1.4% | 10,500 | 270億737万 | -3.3% | 1076.86 | 1.09 |
| 01/04 | 1,086 | 1,097 | 1,062 | 1,069 | -3.08% | 10,000 | 273億9173万 | -2.29% | 1092.18 | 1.1 |
| 2015 |
| 12/30 | 1,112 | 1,124 | 1,100 | 1,103 | -0.81% | 6,300 | 282億6294万 | +0.64% | 1126.92 | 1.14 |
| 12/29 | 1,089 | 1,112 | 1,073 | 1,112 | +2.96% | 17,300 | 284億9355万 | +1.37% | 1136.12 | 1.15 |
| 12/28 | 1,054 | 1,095 | 1,048 | 1,080 | +2.47% | 30,800 | 276億7359万 | -1.55% | 1103.42 | 1.11 |
| 12/25 | 1,062 | 1,080 | 1,052 | 1,054 | -0.75% | 29,200 | 270億737万 | -4.01% | 1076.86 | 1.09 |
| 12/24 | 1,088 | 1,089 | 1,060 | 1,062 | -0.84% | 8,200 | 272億1236万 | -3.45% | 1085.03 | 1.1 |
| 12/22 | 1,101 | 1,101 | 1,070 | 1,071 | -2.01% | 10,200 | 274億4298万 | -2.9% | 1094.23 | 1.1 |
| 12/21 | 1,095 | 1,100 | 1,073 | 1,093 | -0.36% | 20,100 | 280億670万 | -1% | 1116.7 | 1.13 |
| 12/18 | 1,095 | 1,125 | 1,091 | 1,097 | -0.72% | 8,600 | 281億919万 | -0.63% | 1120.79 | 1.13 |
| 12/17 | 1,092 | 1,108 | 1,074 | 1,105 | +3.66% | 22,900 | 283億1418万 | 0% | 1128.96 | 1.14 |
| 12/16 | 1,048 | 1,066 | 1,027 | 1,066 | +1.81% | 31,100 | 273億1486万 | -3.62% | 1089.12 | 1.1 |
| 12/15 | 1,065 | 1,078 | 1,039 | 1,047 | -1.69% | 11,600 | 268億2801万 | -5.51% | 1069.71 | 1.08 |
| 12/14 | 1,055 | 1,069 | 1,052 | 1,065 | -1.75% | 17,600 | 272億8924万 | -4.14% | 1088.1 | 1.1 |
| 12/11 | 1,088 | 1,100 | 1,076 | 1,084 | +0.37% | 22,400 | 277億7609万 | -2.52% | 1107.51 | 1.12 |
| 12/10 | 1,080 | 1,101 | 1,080 | 1,080 | -0.92% | 7,300 | 276億7359万 | -2.88% | 1103.42 | 1.11 |
| 12/09 | 1,093 | 1,105 | 1,089 | 1,090 | -1.54% | 12,300 | 279億2983万 | -2.07% | 1113.64 | 1.12 |
| 12/08 | 1,120 | 1,128 | 1,106 | 1,107 | -1.07% | 15,100 | 283億6543万 | -0.72% | 1131.01 | 1.14 |
| 12/07 | 1,112 | 1,138 | 1,112 | 1,119 | +0.63% | 10,300 | 286億7292万 | +0.27% | 1143.27 | 1.15 |
| 12/04 | 1,101 | 1,150 | 1,098 | 1,112 | -0.98% | 25,000 | 284億9355万 | -0.54% | 1136.12 | 1.15 |
| 12/03 | 1,125 | 1,128 | 1,110 | 1,123 | -0.18% | 10,300 | 287億7541万 | +0.36% | 1147.35 | 1.16 |
| 12/02 | 1,132 | 1,134 | 1,118 | 1,125 | +0.99% | 16,300 | 288億2666万 | +0.36% | 1149.4 | 1.16 |
| 12/01 | 1,127 | 1,132 | 1,110 | 1,114 | -0.18% | 8,200 | 285億4480万 | -0.8% | 1138.16 | 1.15 |
| 11/30 | 1,104 | 1,128 | 1,097 | 1,116 | +0.45% | 20,300 | 285億9604万 | -0.62% | 1140.2 | 1.15 |
| 11/27 | 1,162 | 1,169 | 1,110 | 1,111 | -2.2% | 23,100 | 284億6793万 | -1.07% | 1135.09 | 1.15 |
| 11/26 | 1,133 | 1,161 | 1,130 | 1,136 | +0.53% | 24,400 | 291億852万 | +1.16% | 1160.64 | 1.17 |
| 11/25 | 1,125 | 1,135 | 1,122 | 1,130 | +0.8% | 11,200 | 289億5478万 | +0.8% | 1154.51 | 1.17 |
| 11/24 | 1,113 | 1,129 | 1,113 | 1,121 | +0.72% | 15,800 | 287億2416万 | +0.18% | 1145.31 | 1.16 |
| 11/20 | 1,115 | 1,124 | 1,103 | 1,113 | -0.36% | 10,600 | 285億1917万 | -0.45% | 1137.14 | 1.15 |
| 11/19 | 1,125 | 1,126 | 1,085 | 1,117 | +0.99% | 10,900 | 286億2167万 | 0% | 1141.22 | 1.15 |
| 11/18 | 1,115 | 1,115 | 1,102 | 1,106 | -1.16% | 7,000 | 283億3981万 | -0.81% | 1129.99 | 1.14 |
| 11/17 | 1,116 | 1,126 | 1,113 | 1,119 | +2.19% | 18,400 | 286億7292万 | +0.45% | 1143.27 | 1.15 |
| 11/16 | 1,090 | 1,107 | 1,075 | 1,095 | -1.35% | 15,300 | 280億5795万 | -1.62% | 1118.75 | 1.13 |
| 11/13 | 1,104 | 1,120 | 1,104 | 1,110 | -0.89% | 5,000 | 284億4230万 | -0.18% | 1134.07 | 1.15 |
| 11/12 | 1,121 | 1,124 | 1,107 | 1,120 | -0.62% | 14,600 | 286億9854万 | +0.72% | 1144.29 | 1.16 |
| 11/11 | 1,119 | 1,142 | 1,118 | 1,127 | +0.9% | 10,400 | 288億7790万 | +1.53% | 1151.44 | 1.16 |
| 11/10 | 1,120 | 1,120 | 1,114 | 1,117 | -0.27% | 5,700 | 286億2167万 | +0.72% | 1141.22 | 1.15 |
| 11/09 | 1,098 | 1,125 | 1,090 | 1,120 | +2.66% | 17,800 | 286億9854万 | +1.27% | 1144.29 | 1.16 |
| 11/06 | 1,092 | 1,096 | 1,076 | 1,091 | -0.09% | 24,900 | 279億5545万 | -1.18% | 1114.66 | 1.13 |
| 11/05 | 1,090 | 1,116 | 1,062 | 1,092 | -1% | 38,400 | 279億8108万 | -1% | 1115.68 | 1.13 |
| 11/04 | 1,125 | 1,137 | 1,100 | 1,103 | -1.69% | 18,500 | 282億6294万 | +0.09% | 1126.92 | 1.14 |
