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 | 690 | 692 | 682 | 684 | -0.87% | 74,100 | 252億533万 | -1.01% | 7.12 | 0.86 |
| 03/30 | 682 | 693 | 679 | 690 | +1.32% | 114,700 | 254億2643万 | 0% | 7.18 | 0.87 |
| 03/29 | 680 | 686 | 675 | 681 | -2.16% | 103,000 | 250億9479万 | -1.3% | 7.09 | 0.85 |
| 03/28 | 699 | 702 | 690 | 696 | -0.29% | 326,700 | 256億4753万 | +0.87% | 7.25 | 0.87 |
| 03/25 | 702 | 705 | 694 | 698 | -1.13% | 127,400 | 257億2123万 | +1.31% | 7.27 | 0.88 |
| 03/24 | 714 | 714 | 703 | 706 | -0.98% | 107,900 | 260億1603万 | +2.77% | 7.35 | 0.89 |
| 03/23 | 718 | 720 | 710 | 713 | -0.97% | 99,200 | 262億7398万 | +3.94% | 7.42 | 0.9 |
| 03/22 | 711 | 722 | 711 | 720 | +1.84% | 123,000 | 265億3193万 | +5.26% | 7.5 | 0.9 |
| 03/18 | 693 | 708 | 693 | 707 | +1.29% | 154,200 | 260億5288万 | +3.67% | 7.36 | 0.89 |
| 03/17 | 691 | 699 | 689 | 698 | +1.01% | 126,300 | 257億2123万 | +2.95% | 7.27 | 0.88 |
| 03/16 | 691 | 693 | 687 | 691 | -0.14% | 95,800 | 254億6328万 | +2.22% | 7.19 | 0.87 |
| 03/15 | 695 | 698 | 688 | 692 | 0% | 96,500 | 255億13万 | +2.67% | 7.21 | 0.87 |
| 03/14 | 691 | 699 | 691 | 692 | +0.58% | 116,100 | 255億13万 | +2.67% | 7.21 | 0.87 |
| 03/11 | 675 | 689 | 675 | 688 | +1.18% | 103,200 | 253億5273万 | +2.23% | 7.16 | 0.86 |
| 03/10 | 682 | 685 | 679 | 680 | +0.15% | 76,000 | 250億5794万 | +1.19% | 7.08 | 0.85 |
| 03/09 | 683 | 689 | 677 | 679 | -1.59% | 107,500 | 250億2109万 | +1.19% | 7.07 | 0.85 |
| 03/08 | 689 | 695 | 681 | 690 | +0.15% | 95,200 | 254億2643万 | +2.68% | 7.18 | 0.87 |
| 03/07 | 692 | 696 | 688 | 689 | -0.43% | 104,700 | 253億8958万 | +2.38% | 7.17 | 0.86 |
| 03/04 | 685 | 692 | 682 | 692 | +1.02% | 121,200 | 255億13万 | +2.67% | 7.21 | 0.87 |
| 03/03 | 683 | 690 | 681 | 685 | -0.29% | 65,600 | 252億4218万 | +1.63% | 7.13 | 0.86 |
| 03/02 | 689 | 691 | 684 | 687 | +1.18% | 77,200 | 253億1588万 | +1.78% | 7.15 | 0.86 |
| 03/01 | 673 | 680 | 670 | 679 | +1.49% | 117,200 | 250億2109万 | +0.59% | 7.07 | 0.85 |
| 02/29 | 679 | 684 | 669 | 669 | -1.47% | 97,000 | 246億5259万 | -1.04% | 6.97 | 0.84 |
| 02/26 | 688 | 695 | 678 | 679 | -1.31% | 105,100 | 250億2109万 | +0.3% | 7.07 | 0.85 |
| 02/25 | 672 | 691 | 672 | 688 | +2.23% | 119,300 | 253億5273万 | +1.62% | 7.16 | 0.86 |
| 02/24 | 667 | 680 | 662 | 673 | +0.6% | 118,200 | 247億9999万 | -0.74% | 7.01 | 0.84 |
| 02/23 | 676 | 678 | 666 | 669 | -1.33% | 72,400 | 246億5259万 | -1.47% | 6.97 | 0.84 |
| 02/22 | 675 | 682 | 674 | 678 | +1.04% | 98,600 | 249億8424万 | -0.44% | 7.06 | 0.85 |
| 02/19 | 670 | 674 | 666 | 671 | +0.15% | 71,400 | 247億2629万 | -1.61% | 6.99 | 0.84 |
| 02/18 | 685 | 685 | 670 | 670 | +0.75% | 102,500 | 246億8944万 | -2.05% | 6.98 | 0.84 |
| 02/17 | 668 | 673 | 655 | 665 | -0.75% | 88,300 | 245億519万 | -2.92% | 6.92 | 0.83 |
| 02/16 | 664 | 685 | 664 | 670 | +1.06% | 174,600 | 246億8944万 | -2.47% | 6.98 | 0.84 |
| 02/15 | 633 | 666 | 633 | 663 | +8.87% | 205,300 | 244億3149万 | -3.77% | 6.9 | 0.83 |
| 02/12 | 622 | 633 | 600 | 609 | -5.14% | 278,600 | 224億4159万 | -11.87% | 6.34 | 0.76 |
| 02/10 | 662 | 665 | 634 | 642 | -2.87% | 198,700 | 236億5764万 | -7.76% | 6.68 | 0.81 |
| 02/09 | 659 | 663 | 652 | 661 | -2.51% | 164,600 | 243億5779万 | -5.71% | 6.88 | 0.83 |
| 02/08 | 654 | 682 | 652 | 678 | +2.88% | 129,900 | 249億8424万 | -3.83% | 7.06 | 0.85 |
| 02/05 | 666 | 666 | 649 | 659 | -1.2% | 135,300 | 242億8409万 | -7.05% | 6.86 | 0.83 |
| 02/04 | 667 | 673 | 658 | 667 | -0.15% | 151,200 | 245億7889万 | -6.45% | 6.94 | 0.84 |
| 02/03 | 689 | 689 | 662 | 668 | -3.75% | 219,900 | 246億1574万 | -6.83% | 6.96 | 0.84 |
| 02/02 | 713 | 714 | 692 | 694 | -2.53% | 203,200 | 255億7383万 | -3.61% | 7.23 | 0.87 |
| 02/01 | 750 | 751 | 710 | 712 | -0.56% | 240,900 | 262億3713万 | -1.52% | 7.41 | 0.89 |
| 01/29 | 699 | 718 | 694 | 716 | +2.87% | 133,400 | 263億8453万 | -1.1% | 7.46 | 0.9 |
| 01/28 | 697 | 702 | 692 | 696 | -0.71% | 84,300 | 256億4753万 | -4.13% | 7.25 | 0.87 |
| 01/27 | 698 | 705 | 693 | 701 | +0.43% | 98,900 | 258億3178万 | -3.71% | 7.3 | 0.88 |
| 01/26 | 703 | 703 | 694 | 698 | -0.71% | 54,400 | 257億2123万 | -4.38% | 7.27 | 0.88 |
| 01/25 | 707 | 714 | 701 | 703 | +0.14% | 77,200 | 259億548万 | -3.83% | 7.32 | 0.88 |
| 01/22 | 688 | 704 | 680 | 702 | +3.08% | 81,400 | 258億6863万 | -4.1% | 7.31 | 0.88 |
| 01/21 | 690 | 699 | 681 | 681 | -1.87% | 102,000 | 250億9479万 | -7.09% | 7.09 | 0.85 |
| 01/20 | 705 | 706 | 690 | 694 | -2.53% | 134,900 | 255億7383万 | -5.58% | 7.23 | 0.87 |
| 01/19 | 705 | 713 | 701 | 712 | +0.71% | 64,700 | 262億3713万 | -3.39% | 7.41 | 0.89 |
| 01/18 | 690 | 709 | 690 | 707 | -0.7% | 53,900 | 260億5288万 | -4.2% | 7.36 | 0.89 |
| 01/15 | 712 | 720 | 708 | 712 | +0.42% | 74,900 | 262億3713万 | -3.65% | 7.41 | 0.89 |
| 01/14 | 700 | 711 | 694 | 709 | -1.12% | 112,600 | 261億2658万 | -4.32% | 7.38 | 0.89 |
| 01/13 | 698 | 723 | 698 | 717 | +3.46% | 115,700 | 264億2138万 | -3.5% | 7.47 | 0.9 |
| 01/12 | 705 | 717 | 691 | 693 | -3.62% | 102,400 | 255億3698万 | -6.98% | 7.22 | 0.87 |
| 01/08 | 717 | 727 | 711 | 719 | -0.28% | 69,400 | 264億9508万 | -3.88% | 7.49 | 0.9 |
| 01/07 | 745 | 745 | 720 | 721 | -3.48% | 168,200 | 265億6878万 | -3.99% | 7.51 | 0.91 |
| 01/06 | 762 | 765 | 743 | 747 | -2.1% | 92,100 | 275億2688万 | -0.8% | 7.78 | 0.94 |
| 01/05 | 746 | 764 | 746 | 763 | +1.46% | 116,500 | 281億1648万 | +1.19% | 7.94 | 0.96 |
| 01/04 | 773 | 773 | 744 | 752 | -2.84% | 135,300 | 277億1113万 | -0.4% | 7.83 | 0.94 |
| 2015 |
| 12/30 | 770 | 775 | 766 | 774 | +0.91% | 78,000 | 285億2183万 | +2.38% | 8.2 | 0.99 |
| 12/29 | 755 | 768 | 755 | 767 | +0.79% | 43,600 | 282億6388万 | +1.32% | 8.12 | 0.98 |
| 12/28 | 757 | 768 | 748 | 761 | +0.53% | 86,600 | 280億4278万 | +0.4% | 8.06 | 0.97 |
| 12/25 | 761 | 766 | 751 | 757 | -0.39% | 173,800 | 278億9538万 | -0.26% | 8.02 | 0.97 |
| 12/24 | 752 | 763 | 750 | 760 | +1.33% | 138,300 | 280億593万 | +0.13% | 8.05 | 0.97 |
| 12/22 | 749 | 756 | 748 | 750 | +0.13% | 115,700 | 276億3743万 | -1.32% | 7.94 | 0.96 |
| 12/21 | 755 | 755 | 735 | 749 | -0.79% | 80,400 | 276億58万 | -1.45% | 7.93 | 0.96 |
| 12/18 | 749 | 763 | 742 | 755 | +1.21% | 144,700 | 278億2168万 | -0.66% | 8 | 0.96 |
| 12/17 | 745 | 750 | 736 | 746 | +3.04% | 99,100 | 274億9003万 | -1.84% | 7.9 | 0.95 |
| 12/16 | 734 | 739 | 722 | 724 | -0.14% | 102,700 | 266億7933万 | -4.74% | 7.67 | 0.92 |
| 12/15 | 745 | 747 | 721 | 725 | -1.89% | 77,000 | 267億1618万 | -4.61% | 7.68 | 0.93 |
| 12/14 | 721 | 746 | 720 | 739 | +1.09% | 94,800 | 272億3208万 | -2.76% | 7.83 | 0.94 |
| 12/11 | 718 | 735 | 717 | 731 | -0.27% | 92,700 | 269億3728万 | -3.82% | 7.74 | 0.93 |
| 12/10 | 736 | 737 | 729 | 733 | -0.41% | 89,400 | 270億1098万 | -3.43% | 7.76 | 0.94 |
| 12/09 | 731 | 744 | 730 | 736 | -0.41% | 175,500 | 271億2153万 | -2.9% | 7.79 | 0.94 |
| 12/08 | 756 | 759 | 735 | 739 | -2.51% | 154,700 | 272億3208万 | -2.25% | 7.83 | 0.94 |
| 12/07 | 757 | 767 | 756 | 758 | +0.13% | 130,200 | 279億3223万 | +0.53% | 8.03 | 0.97 |
| 12/04 | 767 | 768 | 750 | 757 | -2.07% | 162,900 | 278億9538万 | +0.8% | 8.02 | 0.97 |
| 12/03 | 776 | 777 | 770 | 773 | -0.39% | 140,800 | 284億8498万 | +3.34% | 8.19 | 0.99 |
| 12/02 | 781 | 785 | 776 | 776 | -0.64% | 85,500 | 285億9553万 | +4.16% | 8.22 | 0.99 |
| 12/01 | 776 | 784 | 775 | 781 | +0.77% | 143,900 | 287億7978万 | +5.4% | 8.27 | 1 |
| 11/30 | 776 | 782 | 773 | 775 | -0.26% | 150,900 | 285億5868万 | +5.01% | 8.21 | 0.99 |
| 11/27 | 773 | 785 | 771 | 777 | +0.91% | 146,800 | 286億3238万 | +5.86% | 8.23 | 0.99 |
| 11/26 | 773 | 787 | 765 | 770 | -1.28% | 182,900 | 283億7443万 | +5.48% | 8.15 | 0.98 |
| 11/25 | 799 | 799 | 780 | 780 | -2.38% | 145,700 | 287億4293万 | +7.44% | 8.26 | 1 |
| 11/24 | 804 | 806 | 795 | 799 | -0.37% | 133,400 | 294億4307万 | +10.51% | 8.46 | 1.02 |
| 11/20 | 780 | 802 | 779 | 802 | +2.82% | 275,500 | 295億5362万 | +11.7% | 8.49 | 1.02 |
| 11/19 | 773 | 795 | 773 | 780 | +1.04% | 262,700 | 287億4293万 | +9.24% | 8.26 | 1 |
| 11/18 | 771 | 780 | 769 | 772 | +0.13% | 150,100 | 284億4813万 | +8.89% | 8.18 | 0.99 |
| 11/17 | 755 | 773 | 753 | 771 | +1.72% | 184,800 | 284億1128万 | +9.21% | 8.17 | 0.98 |
| 11/16 | 749 | 761 | 748 | 758 | +0.66% | 134,600 | 279億3223万 | +7.98% | 8.03 | 0.97 |
| 11/13 | 733 | 753 | 733 | 753 | +2.03% | 171,600 | 277億4798万 | +7.73% | 7.97 | 0.96 |
| 11/12 | 749 | 750 | 730 | 738 | -0.94% | 188,700 | 271億9523万 | +6.03% | 7.82 | 0.94 |
| 11/11 | 739 | 745 | 735 | 745 | +1.5% | 155,000 | 274億5318万 | +7.5% | 7.89 | 0.95 |
| 11/10 | 728 | 738 | 726 | 734 | +0.41% | 143,600 | 270億4783万 | +6.22% | 7.77 | 0.94 |
| 11/09 | 724 | 734 | 723 | 731 | +1.53% | 194,600 | 269億3728万 | +6.1% | 7.74 | 0.93 |
| 11/06 | 714 | 722 | 713 | 720 | +0.84% | 187,600 | 265億3193万 | +4.96% | 7.63 | 0.92 |
| 11/05 | 708 | 714 | 707 | 714 | +0.99% | 227,300 | 263億1083万 | +4.39% | 7.56 | 0.91 |
| 11/04 | 700 | 710 | 699 | 707 | +1.14% | 314,400 | 260億5288万 | +3.67% | 7.49 | 0.9 |
