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 | 641 | 647 | 641 | 647 | -0.46% | 2,000 | 170億8080万 | -1.37% | 7.43 | 0.35 |
| 03/30 | 648 | 650 | 644 | 650 | +0.15% | 600 | 171億6000万 | -0.91% | 7.47 | 0.35 |
| 03/29 | 644 | 656 | 644 | 649 | -3.28% | 2,300 | 171億3360万 | -0.92% | 7.46 | 0.35 |
| 03/28 | 664 | 671 | 664 | 671 | +1.21% | 4,600 | 177億1440万 | +2.44% | 7.71 | 0.36 |
| 03/25 | 665 | 666 | 662 | 663 | -1.34% | 2,000 | 175億320万 | +1.53% | 7.62 | 0.36 |
| 03/24 | 672 | 672 | 672 | 672 | -0.15% | 100 | 177億4080万 | +3.07% | 7.72 | 0.36 |
| 03/23 | 668 | 674 | 667 | 673 | +0.75% | 5,200 | 177億6720万 | +3.38% | 7.73 | 0.36 |
| 03/22 | 666 | 668 | 666 | 668 | +0.3% | 1,300 | 176億3520万 | +2.77% | 7.67 | 0.36 |
| 03/18 | 667 | 667 | 666 | 666 | +1.37% | 900 | 175億8240万 | +2.62% | 7.65 | 0.36 |
| 03/17 | 667 | 667 | 657 | 657 | -1.2% | 4,200 | 173億4480万 | +1.39% | 7.55 | 0.35 |
| 03/16 | 665 | 667 | 665 | 665 | -0.45% | 3,100 | 175億5600万 | +2.78% | 7.64 | 0.36 |
| 03/15 | 665 | 670 | 665 | 668 | +1.06% | 2,800 | 176億3520万 | +3.41% | 7.67 | 0.36 |
| 03/14 | 655 | 661 | 655 | 661 | +0.61% | 3,900 | 174億5040万 | +2.48% | 7.59 | 0.36 |
| 03/11 | 657 | 661 | 657 | 657 | +0.31% | 2,900 | 173億4480万 | +1.86% | 7.55 | 0.35 |
| 03/10 | 653 | 655 | 653 | 655 | 0% | 700 | 172億9200万 | +1.71% | 7.52 | 0.35 |
| 03/09 | 652 | 655 | 651 | 655 | -0.3% | 1,400 | 172億9200万 | +1.71% | 7.52 | 0.35 |
| 03/08 | 657 | 658 | 657 | 657 | +0.31% | 1,200 | 173億4480万 | +2.02% | 7.55 | 0.35 |
| 03/07 | 650 | 655 | 648 | 655 | +0.92% | 4,000 | 172億9200万 | +1.87% | 7.52 | 0.35 |
| 03/04 | 649 | 649 | 647 | 649 | +0.15% | 1,500 | 171億3360万 | +0.93% | 7.46 | 0.35 |
| 03/03 | 650 | 650 | 648 | 648 | -0.15% | 900 | 171億720万 | +0.78% | 7.44 | 0.35 |
| 03/02 | 646 | 649 | 646 | 649 | +0.93% | 2,000 | 171億3360万 | +0.93% | 7.46 | 0.35 |
| 03/01 | 636 | 643 | 636 | 643 | +0.63% | 900 | 169億7520万 | +0.16% | 7.39 | 0.35 |
| 02/29 | 640 | 640 | 639 | 639 | 0% | 700 | 168億6960万 | -0.47% | 7.34 | 0.34 |
| 02/26 | 634 | 639 | 633 | 639 | -0.78% | 3,500 | 168億6960万 | -0.47% | 7.34 | 0.34 |
| 02/25 | 640 | 644 | 637 | 644 | +0.94% | 700 | 170億160万 | +0.47% | 7.4 | 0.35 |
| 02/24 | 640 | 640 | 638 | 638 | -0.31% | 200 | 168億4320万 | -0.47% | 7.33 | 0.34 |
| 02/23 | 640 | 640 | 632 | 640 | 0% | 4,400 | 168億9600万 | 0% | 7.35 | 0.34 |
| 02/22 | 632 | 640 | 631 | 640 | +1.27% | 1,000 | 168億9600万 | 0% | 7.35 | 0.34 |
| 02/19 | 628 | 632 | 628 | 632 | -0.94% | 1,800 | 166億8480万 | -1.4% | 7.26 | 0.34 |
| 02/18 | 640 | 640 | 627 | 638 | +0.47% | 3,000 | 168億4320万 | -0.47% | 7.33 | 0.34 |
| 02/17 | 630 | 636 | 630 | 635 | -1.24% | 3,200 | 167億6400万 | -1.09% | 7.29 | 0.34 |
| 02/16 | 642 | 643 | 640 | 643 | 0% | 2,600 | 169億7520万 | 0% | 7.39 | 0.35 |
| 02/15 | 625 | 643 | 625 | 643 | -0.16% | 3,700 | 169億7520万 | -0.16% | 7.39 | 0.35 |
| 02/12 | 637 | 644 | 610 | 644 | 0% | 11,600 | 170億160万 | 0% | 7.4 | 0.35 |
| 02/10 | 639 | 644 | 631 | 644 | +0.63% | 6,800 | 170億160万 | -0.16% | 7.4 | 0.35 |
| 02/09 | 636 | 641 | 629 | 640 | -0.31% | 6,500 | 168億9600万 | -0.93% | 7.35 | 0.34 |
| 02/08 | 645 | 650 | 640 | 642 | -0.47% | 3,500 | 169億4880万 | -0.77% | 7.38 | 0.34 |
| 02/05 | 645 | 645 | 642 | 645 | -0.46% | 800 | 170億2800万 | -0.46% | 7.41 | 0.35 |
| 02/04 | 648 | 650 | 648 | 648 | +0.15% | 400 | 171億720万 | -0.15% | 7.44 | 0.35 |
| 02/03 | 650 | 652 | 634 | 647 | -0.46% | 2,900 | 170億8080万 | -0.46% | 7.43 | 0.35 |
| 02/02 | 652 | 658 | 650 | 650 | +0.15% | 5,000 | 171億6000万 | -0.15% | 7.47 | 0.35 |
| 02/01 | 652 | 663 | 649 | 649 | +0.46% | 5,800 | 171億3360万 | -0.46% | 7.46 | 0.35 |
| 01/29 | 647 | 647 | 644 | 646 | +0.16% | 2,800 | 170億5440万 | -0.92% | 7.42 | 0.35 |
| 01/28 | 645 | 648 | 640 | 645 | +0.47% | 6,100 | 170億2800万 | -1.23% | 7.41 | 0.35 |
| 01/27 | 635 | 642 | 635 | 642 | +1.1% | 600 | 169億4880万 | -1.83% | 7.38 | 0.34 |
| 01/26 | 636 | 646 | 635 | 635 | -1.7% | 600 | 167億6400万 | -3.05% | 7.29 | 0.34 |
| 01/25 | 630 | 646 | 630 | 646 | +2.87% | 2,300 | 170億5440万 | -1.67% | 7.42 | 0.35 |
| 01/22 | 626 | 628 | 625 | 628 | +0.32% | 5,600 | 165億7920万 | -4.56% | 7.21 | 0.34 |
| 01/21 | 627 | 630 | 626 | 626 | -0.32% | 2,300 | 165億2640万 | -5.15% | 7.19 | 0.34 |
| 01/20 | 635 | 652 | 628 | 628 | -0.95% | 5,100 | 165億7920万 | -5.14% | 7.21 | 0.34 |
| 01/19 | 636 | 636 | 632 | 634 | -0.16% | 5,400 | 167億3760万 | -4.37% | 7.28 | 0.34 |
| 01/18 | 646 | 646 | 633 | 635 | -2.16% | 9,500 | 167億6400万 | -4.51% | 7.29 | 0.34 |
| 01/15 | 651 | 651 | 647 | 649 | -0.46% | 2,000 | 171億3360万 | -2.55% | 7.46 | 0.35 |
| 01/14 | 649 | 652 | 645 | 652 | -1.06% | 4,400 | 172億1280万 | -2.1% | 7.49 | 0.35 |
| 01/13 | 654 | 659 | 642 | 659 | +0.46% | 3,500 | 173億9760万 | -1.2% | 7.57 | 0.35 |
| 01/12 | 658 | 659 | 651 | 656 | -0.61% | 6,700 | 173億1840万 | -1.65% | 7.54 | 0.35 |
| 01/08 | 662 | 665 | 660 | 660 | -0.3% | 4,200 | 174億2400万 | -1.2% | 7.58 | 0.35 |
| 01/07 | 667 | 668 | 660 | 662 | -0.3% | 2,300 | 174億7680万 | -1.05% | 7.6 | 0.36 |
| 01/06 | 666 | 669 | 663 | 664 | +0.61% | 3,600 | 175億2960万 | -0.75% | 7.63 | 0.36 |
| 01/05 | 671 | 671 | 658 | 660 | -0.45% | 2,900 | 174億2400万 | -1.35% | 7.58 | 0.35 |
| 01/04 | 673 | 673 | 663 | 663 | -1.19% | 2,600 | 175億320万 | -1.04% | 7.62 | 0.36 |
| 2015 |
| 12/30 | 673 | 676 | 670 | 671 | -0.15% | 1,500 | 177億1440万 | +0.15% | 7.71 | 0.36 |
| 12/29 | 675 | 675 | 662 | 672 | -0.15% | 3,000 | 177億4080万 | +0.3% | 7.72 | 0.36 |
| 12/28 | 672 | 673 | 670 | 673 | 0% | 800 | 177億6720万 | +0.3% | 7.73 | 0.36 |
| 12/25 | 663 | 673 | 643 | 673 | +1.51% | 16,900 | 177億6720万 | +0.3% | 7.73 | 0.36 |
| 12/24 | 662 | 667 | 653 | 663 | -0.75% | 3,400 | 175億320万 | -1.19% | 7.62 | 0.36 |
| 12/22 | 669 | 669 | 668 | 668 | -0.15% | 3,500 | 176億3520万 | -0.45% | 7.67 | 0.36 |
| 12/21 | 663 | 670 | 655 | 669 | +0.9% | 5,100 | 176億6160万 | -0.3% | 7.69 | 0.36 |
| 12/18 | 677 | 677 | 648 | 663 | -2.21% | 14,800 | 175億320万 | -1.19% | 7.62 | 0.36 |
| 12/17 | 676 | 678 | 665 | 678 | +0.59% | 7,300 | 178億9920万 | +1.04% | 7.79 | 0.36 |
| 12/16 | 670 | 674 | 670 | 674 | 0% | 400 | 177億9360万 | +0.75% | 7.74 | 0.36 |
| 12/15 | 670 | 676 | 667 | 674 | +0.75% | 14,600 | 177億9360万 | +1.05% | 7.74 | 0.36 |
| 12/14 | 662 | 673 | 660 | 669 | -0.45% | 16,000 | 176億6160万 | +0.6% | 7.69 | 0.36 |
| 12/11 | 671 | 672 | 670 | 672 | +0.3% | 16,200 | 177億4080万 | +1.36% | 7.72 | 0.36 |
| 12/10 | 666 | 672 | 663 | 670 | +0.6% | 14,800 | 176億8800万 | +1.21% | 7.7 | 0.36 |
| 12/09 | 667 | 677 | 665 | 666 | -0.15% | 19,900 | 175億8240万 | +0.91% | 7.65 | 0.36 |
| 12/08 | 671 | 672 | 666 | 667 | +0.45% | 18,900 | 176億880万 | +1.21% | 7.66 | 0.36 |
| 12/07 | 665 | 683 | 663 | 664 | -0.15% | 5,600 | 175億2960万 | +0.91% | 7.63 | 0.36 |
| 12/04 | 669 | 669 | 664 | 665 | -0.75% | 800 | 175億5600万 | +1.37% | 7.64 | 0.36 |
| 12/03 | 669 | 670 | 666 | 670 | -1.03% | 5,800 | 176億8800万 | +2.29% | 7.7 | 0.36 |
| 12/02 | 670 | 677 | 669 | 677 | +1.2% | 3,700 | 178億7280万 | +3.68% | 7.78 | 0.36 |
| 12/01 | 670 | 671 | 664 | 669 | +0.6% | 2,800 | 176億6160万 | +2.76% | 7.69 | 0.36 |
| 11/30 | 677 | 678 | 665 | 665 | -0.75% | 2,300 | 175億5600万 | +2.47% | 7.64 | 0.36 |
| 11/27 | 670 | 684 | 666 | 670 | -0.59% | 4,100 | 176億8800万 | +3.55% | 7.7 | 0.36 |
| 11/26 | 673 | 674 | 668 | 674 | +0.15% | 1,400 | 177億9360万 | +4.5% | 7.74 | 0.36 |
| 11/25 | 682 | 682 | 665 | 673 | -1.32% | 3,500 | 177億6720万 | +4.67% | 7.73 | 0.36 |
| 11/24 | 684 | 684 | 677 | 682 | -0.29% | 2,100 | 180億480万 | +6.4% | 7.83 | 0.37 |
| 11/20 | 670 | 684 | 661 | 684 | +2.09% | 9,300 | 180億5760万 | +7.04% | 7.86 | 0.37 |
| 11/19 | 682 | 682 | 670 | 670 | -1.47% | 2,700 | 176億8800万 | +5.35% | 7.7 | 0.36 |
| 11/18 | 667 | 684 | 665 | 680 | +2.26% | 8,800 | 179億5200万 | +7.26% | 7.81 | 0.37 |
| 11/17 | 661 | 665 | 648 | 665 | +0.15% | 4,900 | 175億5600万 | +5.22% | 7.64 | 0.36 |
| 11/16 | 661 | 665 | 655 | 664 | +0.45% | 2,200 | 175億2960万 | +5.4% | 7.63 | 0.36 |
| 11/13 | 665 | 669 | 651 | 661 | +0.15% | 13,300 | 174億5040万 | +5.25% | 7.59 | 0.36 |
| 11/12 | 632 | 699 | 620 | 660 | +5.1% | 26,300 | 174億2400万 | +5.43% | 7.58 | 0.35 |
| 11/11 | 628 | 628 | 628 | 628 | 0% | 1,200 | 165億7920万 | +0.64% | 7.21 | 0.34 |
| 11/10 | 634 | 634 | 628 | 628 | -0.32% | 600 | 165億7920万 | +0.64% | 7.21 | 0.34 |
| 11/09 | 630 | 630 | 628 | 630 | +0.48% | 900 | 166億3200万 | +1.12% | 7.24 | 0.34 |
| 11/06 | 633 | 633 | 627 | 627 | -1.42% | 300 | 165億5280万 | +0.8% | 7.2 | 0.34 |
| 11/05 | 630 | 636 | 629 | 636 | +0.95% | 6,700 | 167億9040万 | +2.42% | 7.31 | 0.34 |
| 11/04 | 633 | 633 | 629 | 630 | -0.47% | 1,600 | 166億3200万 | +1.45% | 7.24 | 0.34 |
