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 | 691 | 696 | 684 | 686 | -0.72% | 436,000 | 993億5665万 | -1.86% | 11.48 | 1.12 |
| 03/30 | 706 | 706 | 689 | 691 | -1.99% | 259,000 | 1000億8082万 | -1.14% | 11.56 | 1.13 |
| 03/29 | 702 | 710 | 699 | 705 | -0.42% | 259,000 | 1021億851万 | +0.71% | 11.8 | 1.15 |
| 03/28 | 700 | 708 | 693 | 708 | +1.72% | 338,000 | 1025億4301万 | +1.14% | 11.85 | 1.15 |
| 03/25 | 701 | 702 | 687 | 696 | +0.58% | 215,000 | 1008億500万 | -0.57% | 11.65 | 1.13 |
| 03/24 | 689 | 700 | 685 | 692 | +0.44% | 297,000 | 1002億2566万 | -1.14% | 11.58 | 1.13 |
| 03/23 | 677 | 691 | 676 | 689 | +1.32% | 400,000 | 997億9115万 | -1.71% | 11.53 | 1.12 |
| 03/22 | 678 | 690 | 676 | 680 | -0.29% | 394,000 | 984億8764万 | -3% | 11.38 | 1.11 |
| 03/18 | 694 | 694 | 678 | 682 | -2.71% | 544,000 | 987億7731万 | -2.99% | 11.41 | 1.11 |
| 03/17 | 708 | 709 | 696 | 701 | -0.43% | 320,000 | 1015億2917万 | -0.28% | 11.73 | 1.14 |
| 03/16 | 699 | 710 | 699 | 704 | -1.12% | 323,000 | 1019億6367万 | 0% | 11.78 | 1.15 |
| 03/15 | 712 | 723 | 710 | 712 | -0.56% | 219,000 | 1031億2235万 | +0.99% | 11.91 | 1.16 |
| 03/14 | 707 | 723 | 702 | 716 | +3.32% | 305,000 | 1037億169万 | +1.13% | 11.98 | 1.17 |
| 03/11 | 680 | 696 | 679 | 693 | +0.43% | 565,000 | 1003億7049万 | -2.39% | 11.6 | 1.13 |
| 03/10 | 682 | 693 | 681 | 690 | +0.15% | 435,000 | 999億3599万 | -3.23% | 11.55 | 1.12 |
| 03/09 | 696 | 704 | 687 | 689 | -2.27% | 491,000 | 997億9115万 | -3.64% | 11.53 | 1.12 |
| 03/08 | 711 | 724 | 690 | 705 | -1.95% | 295,000 | 1021億851万 | -1.95% | 11.8 | 1.15 |
| 03/07 | 731 | 731 | 717 | 719 | -1.51% | 255,000 | 1041億3620万 | -0.42% | 12.03 | 1.17 |
| 03/04 | 719 | 732 | 713 | 730 | +1.25% | 260,000 | 1057億2938万 | +0.83% | 12.21 | 1.19 |
| 03/03 | 706 | 721 | 706 | 721 | +2.12% | 385,000 | 1044億2586万 | -0.55% | 12.06 | 1.17 |
| 03/02 | 696 | 712 | 685 | 706 | +4.44% | 325,000 | 1022億5334万 | -2.62% | 11.81 | 1.15 |
| 03/01 | 668 | 678 | 657 | 676 | +0.15% | 467,000 | 979億830万 | -6.76% | 11.31 | 1.1 |
| 02/29 | 703 | 705 | 675 | 675 | -3.43% | 432,000 | 977億6347万 | -7.15% | 11.29 | 1.1 |
| 02/26 | 710 | 718 | 697 | 699 | -1.96% | 324,000 | 1012億3950万 | -4.12% | 11.7 | 1.14 |
| 02/25 | 695 | 713 | 695 | 713 | +2.89% | 187,000 | 1032億6719万 | -2.19% | 11.93 | 1.16 |
| 02/24 | 691 | 708 | 685 | 693 | -0.57% | 328,000 | 1003億7049万 | -5.07% | 11.6 | 1.13 |
| 02/23 | 710 | 715 | 693 | 697 | -1.97% | 225,000 | 1009億4983万 | -4.78% | 11.66 | 1.14 |
| 02/22 | 702 | 715 | 702 | 711 | +1.72% | 219,000 | 1029億7752万 | -3.13% | 11.9 | 1.16 |
| 02/19 | 701 | 709 | 691 | 699 | -1.83% | 212,000 | 1012億3950万 | -4.9% | 11.7 | 1.14 |
| 02/18 | 721 | 724 | 712 | 712 | +0.85% | 372,000 | 1031億2235万 | -3.52% | 11.91 | 1.16 |
| 02/17 | 700 | 714 | 693 | 706 | +0.57% | 276,000 | 1022億5334万 | -4.59% | 11.81 | 1.15 |
| 02/16 | 713 | 728 | 702 | 702 | -2.9% | 659,000 | 1016億7400万 | -5.39% | 11.75 | 1.14 |
| 02/15 | 705 | 729 | 698 | 723 | +4.78% | 450,000 | 1047億1553万 | -2.82% | 12.1 | 1.18 |
| 02/12 | 690 | 709 | 677 | 690 | -3.23% | 801,000 | 999億3599万 | -7.51% | 11.55 | 1.12 |
| 02/10 | 744 | 748 | 706 | 713 | -4.04% | 461,000 | 1032億6719万 | -5.06% | 11.93 | 1.16 |
| 02/09 | 769 | 770 | 738 | 743 | -4.38% | 414,000 | 1076億1223万 | -1.46% | 12.43 | 1.21 |
| 02/08 | 756 | 785 | 756 | 777 | +0.26% | 554,000 | 1125億3661万 | +2.64% | 13 | 1.27 |
| 02/05 | 752 | 777 | 746 | 775 | +3.06% | 669,000 | 1122億4694万 | +2.24% | 12.97 | 1.26 |
| 02/04 | 754 | 769 | 747 | 752 | +0.27% | 546,000 | 1089億1574万 | -1.05% | 12.58 | 1.23 |
| 02/03 | 748 | 756 | 728 | 750 | -3.6% | 581,000 | 1086億2607万 | -1.7% | 12.55 | 1.22 |
| 02/02 | 783 | 790 | 774 | 778 | -0.64% | 331,000 | 1126億8145万 | +1.7% | 13.02 | 1.27 |
| 02/01 | 782 | 786 | 769 | 783 | +2.09% | 636,000 | 1134億562万 | +2.22% | 13.1 | 1.28 |
| 01/29 | 755 | 771 | 746 | 767 | +1.99% | 249,000 | 1110億8826万 | +0.13% | 12.83 | 1.25 |
| 01/28 | 742 | 763 | 737 | 752 | +1.08% | 448,000 | 1089億1574万 | -1.96% | 12.58 | 1.23 |
| 01/27 | 727 | 746 | 721 | 744 | +5.38% | 573,000 | 1077億5706万 | -3.13% | 12.45 | 1.21 |
| 01/26 | 719 | 721 | 704 | 706 | -1.12% | 526,000 | 1022億5334万 | -8.31% | 11.81 | 1.15 |
| 01/25 | 742 | 750 | 710 | 714 | -2.59% | 700,000 | 1034億1202万 | -7.63% | 11.95 | 1.16 |
| 01/22 | 715 | 733 | 707 | 733 | +5.01% | 942,000 | 1061億6388万 | -5.54% | 12.26 | 1.19 |
| 01/21 | 723 | 729 | 693 | 698 | -5.42% | 793,000 | 1010億9467万 | -10.28% | 11.68 | 1.14 |
| 01/20 | 745 | 753 | 736 | 738 | +0.14% | 656,000 | 1068億8806万 | -5.51% | 12.35 | 1.2 |
| 01/19 | 742 | 747 | 733 | 737 | -0.67% | 250,000 | 1067億4322万 | -5.75% | 12.33 | 1.2 |
| 01/18 | 739 | 748 | 734 | 742 | -1.46% | 340,000 | 1074億6740万 | -5.36% | 12.42 | 1.21 |
| 01/15 | 758 | 764 | 745 | 753 | -0.4% | 327,000 | 1090億6058万 | -4.32% | 12.6 | 1.23 |
| 01/14 | 752 | 759 | 742 | 756 | -1.43% | 494,000 | 1094億9508万 | -4.06% | 12.65 | 1.23 |
| 01/13 | 762 | 771 | 755 | 767 | +2.68% | 333,000 | 1110億8826万 | -2.91% | 12.83 | 1.25 |
| 01/12 | 757 | 765 | 745 | 747 | -2.61% | 357,000 | 1081億9157万 | -5.56% | 12.5 | 1.22 |
| 01/08 | 774 | 779 | 761 | 767 | -1.67% | 286,000 | 1110億8826万 | -3.16% | 12.83 | 1.25 |
| 01/07 | 794 | 796 | 780 | 780 | -1.89% | 228,000 | 1129億7112万 | -1.64% | 13.05 | 1.27 |
| 01/06 | 805 | 808 | 791 | 795 | -1.49% | 156,000 | 1151億4364万 | +0.13% | 13.3 | 1.3 |
| 01/05 | 792 | 811 | 792 | 807 | +1% | 275,000 | 1168億8166万 | +1.64% | 13.5 | 1.31 |
| 01/04 | 806 | 817 | 794 | 799 | -2.32% | 249,000 | 1157億2298万 | +0.63% | 13.37 | 1.3 |
| 2015 |
| 12/30 | 821 | 822 | 809 | 818 | -0.85% | 173,000 | 1184億7484万 | +3.02% | 13.68 | 1.33 |
| 12/29 | 815 | 825 | 810 | 825 | +1.1% | 235,000 | 1194億8868万 | +3.9% | 13.8 | 1.34 |
| 12/28 | 816 | 820 | 811 | 816 | +0.87% | 246,000 | 1181億8517万 | +2.9% | 13.65 | 1.33 |
| 12/25 | 806 | 818 | 802 | 809 | +1.76% | 564,000 | 1171億7132万 | +1.89% | 13.53 | 1.32 |
| 12/24 | 794 | 800 | 792 | 795 | +0.51% | 260,000 | 1151億4364万 | 0% | 13.29 | 1.29 |
| 12/22 | 784 | 800 | 782 | 791 | +0.89% | 321,000 | 1145億6430万 | -0.75% | 13.23 | 1.29 |
| 12/21 | 776 | 786 | 772 | 784 | -0.13% | 372,000 | 1135億5046万 | -1.75% | 13.11 | 1.28 |
| 12/18 | 798 | 809 | 783 | 785 | -1.01% | 845,000 | 1136億9529万 | -1.88% | 13.13 | 1.28 |
| 12/17 | 794 | 802 | 791 | 793 | +0.63% | 534,000 | 1148億5397万 | -1.25% | 13.26 | 1.29 |
| 12/16 | 778 | 788 | 772 | 788 | +2.34% | 359,000 | 1141億2979万 | -1.99% | 13.18 | 1.28 |
| 12/15 | 783 | 784 | 768 | 770 | -1.41% | 262,000 | 1115億2277万 | -4.47% | 12.88 | 1.25 |
| 12/14 | 765 | 781 | 762 | 781 | +0.77% | 336,000 | 1131億1595万 | -3.46% | 13.06 | 1.27 |
| 12/11 | 773 | 777 | 768 | 775 | -0.13% | 388,000 | 1122億4694万 | -4.32% | 12.96 | 1.26 |
| 12/10 | 781 | 790 | 775 | 776 | -2.02% | 411,000 | 1123億9178万 | -4.43% | 12.98 | 1.26 |
| 12/09 | 810 | 812 | 790 | 792 | -1.86% | 441,000 | 1147億913万 | -2.7% | 13.24 | 1.29 |
| 12/08 | 791 | 811 | 791 | 807 | +2.41% | 432,000 | 1168億8166万 | -1.1% | 13.5 | 1.31 |
| 12/07 | 799 | 806 | 786 | 788 | -0.25% | 529,000 | 1141億2979万 | -3.67% | 13.18 | 1.28 |
| 12/04 | 781 | 791 | 781 | 790 | -0.5% | 560,000 | 1144億1946万 | -3.54% | 13.21 | 1.29 |
| 12/03 | 785 | 798 | 783 | 794 | +1.28% | 761,000 | 1149億9880万 | -3.29% | 13.28 | 1.29 |
| 12/02 | 790 | 791 | 780 | 784 | -0.51% | 904,000 | 1135億5046万 | -4.74% | 13.11 | 1.28 |
| 12/01 | 789 | 797 | 788 | 788 | -0.25% | 353,000 | 1141億2979万 | -4.6% | 13.18 | 1.28 |
| 11/30 | 790 | 791 | 782 | 790 | -0.75% | 527,000 | 1144億1946万 | -4.7% | 13.21 | 1.29 |
| 11/27 | 801 | 802 | 792 | 796 | -1% | 464,000 | 1152億8847万 | -4.21% | 13.31 | 1.3 |
| 11/26 | 811 | 812 | 802 | 804 | -0.5% | 543,000 | 1164億4715万 | -3.6% | 13.45 | 1.31 |
| 11/25 | 817 | 819 | 807 | 808 | -1.22% | 757,000 | 1170億2649万 | -3.35% | 13.51 | 1.32 |
| 11/24 | 810 | 819 | 810 | 818 | +0.99% | 416,000 | 1184億7484万 | -2.39% | 13.68 | 1.33 |
| 11/20 | 828 | 830 | 804 | 810 | -3.46% | 691,000 | 1173億1616万 | -3.46% | 13.55 | 1.32 |
| 11/19 | 840 | 848 | 836 | 839 | -0.12% | 202,000 | 1215億1637万 | -0.36% | 14.03 | 1.37 |
| 11/18 | 835 | 844 | 829 | 840 | +1.57% | 433,000 | 1216億6120万 | -0.36% | 14.05 | 1.37 |
| 11/17 | 841 | 841 | 825 | 827 | -0.96% | 621,000 | 1197億7835万 | -2.13% | 13.83 | 1.35 |
| 11/16 | 847 | 849 | 831 | 835 | +0.36% | 501,000 | 1209億3703万 | -1.42% | 13.96 | 1.36 |
| 11/13 | 839 | 842 | 828 | 832 | -0.83% | 401,000 | 1205億252万 | -2% | 13.91 | 1.35 |
| 11/12 | 832 | 840 | 828 | 839 | +0.24% | 327,000 | 1215億1637万 | -1.41% | 14.03 | 1.37 |
| 11/11 | 825 | 843 | 822 | 837 | +1.09% | 482,000 | 1212億2670万 | -1.99% | 14 | 1.36 |
| 11/10 | 825 | 836 | 824 | 828 | -0.96% | 481,000 | 1199億2319万 | -3.16% | 13.85 | 1.35 |
| 11/09 | 831 | 849 | 831 | 836 | +1.83% | 502,000 | 1210億8186万 | -2.45% | 13.98 | 1.36 |
| 11/06 | 825 | 826 | 809 | 821 | -0.97% | 654,000 | 1189億934万 | -4.2% | 13.73 | 1.34 |
| 11/05 | 824 | 843 | 824 | 829 | +0.61% | 594,000 | 1200億6802万 | -3.38% | 13.86 | 1.35 |
| 11/04 | 845 | 853 | 821 | 824 | -2.25% | 923,000 | 1193億4385万 | -3.85% | 13.78 | 1.34 |
