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 | 972 | 985 | 960 | 966 | -1.02% | 4,200 | 73億7673万 | -2.62% | 8.51 | 0.68 |
| 03/30 | 959 | 976 | 957 | 976 | +1.04% | 900 | 74億5309万 | -1.51% | 8.6 | 0.68 |
| 03/29 | 965 | 1,000 | 946 | 966 | -2.72% | 10,000 | 73億7673万 | -2.42% | 8.51 | 0.68 |
| 03/28 | 1,002 | 1,004 | 992 | 993 | -0.7% | 5,800 | 75億8291万 | +0.4% | 8.75 | 0.7 |
| 03/25 | 999 | 1,000 | 995 | 1,000 | +0.6% | 1,900 | 76億3636万 | +1.42% | 8.81 | 0.7 |
| 03/24 | 994 | 994 | 994 | 994 | 0% | 300 | 75億9054万 | +1.12% | 8.76 | 0.7 |
| 03/23 | 993 | 994 | 985 | 994 | +0.3% | 2,700 | 75億9054万 | +1.53% | 8.76 | 0.7 |
| 03/22 | 997 | 1,007 | 991 | 991 | -0.4% | 2,700 | 75億6764万 | +1.54% | 8.73 | 0.69 |
| 03/18 | 999 | 999 | 995 | 995 | -0.4% | 3,600 | 75億9818万 | +2.26% | 8.77 | 0.7 |
| 03/17 | 1,004 | 1,004 | 991 | 999 | -0.1% | 1,100 | 76億2873万 | +3.1% | 8.8 | 0.7 |
| 03/16 | 1,000 | 1,005 | 994 | 1,000 | -0.1% | 2,100 | 76億3636万 | +3.52% | 8.81 | 0.7 |
| 03/15 | 1,000 | 1,001 | 995 | 1,001 | +0.1% | 1,600 | 76億4400万 | +3.62% | 8.82 | 0.7 |
| 03/14 | 997 | 1,003 | 995 | 1,000 | +0.81% | 2,900 | 76億3636万 | +3.41% | 8.81 | 0.7 |
| 03/11 | 991 | 1,000 | 980 | 992 | -0.8% | 6,600 | 75億7527万 | +2.59% | 8.74 | 0.7 |
| 03/10 | 1,004 | 1,010 | 1,000 | 1,000 | -0.1% | 2,300 | 76億3636万 | +3.31% | 8.81 | 0.7 |
| 03/09 | 999 | 1,001 | 994 | 1,001 | +0.1% | 1,800 | 76億4400万 | +3.2% | 8.82 | 0.7 |
| 03/08 | 993 | 1,000 | 985 | 1,000 | +0.81% | 5,100 | 76億3636万 | +2.99% | 8.81 | 0.7 |
| 03/07 | 1,009 | 1,009 | 990 | 992 | -1.68% | 2,900 | 75億7527万 | +1.85% | 8.74 | 0.7 |
| 03/04 | 1,008 | 1,009 | 1,000 | 1,009 | +0.9% | 1,800 | 77億509万 | +3.28% | 8.89 | 0.71 |
| 03/03 | 1,010 | 1,010 | 989 | 1,000 | -0.79% | 1,400 | 76億3636万 | +2.15% | 8.81 | 0.7 |
| 03/02 | 1,012 | 1,013 | 997 | 1,008 | +2.65% | 4,400 | 76億9745万 | +2.75% | 8.88 | 0.71 |
| 03/01 | 990 | 1,000 | 982 | 982 | -0.81% | 500 | 74億9891万 | 0% | 8.65 | 0.69 |
| 02/29 | 988 | 1,000 | 988 | 990 | 0% | 2,200 | 75億6000万 | +0.61% | 8.72 | 0.69 |
| 02/26 | 985 | 990 | 985 | 990 | +2.06% | 1,200 | 75億6000万 | +0.41% | 8.72 | 0.69 |
| 02/25 | 955 | 985 | 952 | 970 | +3.97% | 5,400 | 74億727万 | -1.82% | 8.55 | 0.68 |
| 02/24 | 927 | 944 | 920 | 933 | -0.74% | 3,400 | 71億2473万 | -5.76% | 8.22 | 0.65 |
| 02/23 | 951 | 960 | 930 | 940 | -0.84% | 3,200 | 71億7818万 | -5.62% | 8.28 | 0.66 |
| 02/22 | 935 | 948 | 929 | 948 | +2.27% | 4,100 | 72億3927万 | -5.29% | 8.35 | 0.66 |
| 02/19 | 917 | 927 | 917 | 927 | +1.09% | 300 | 70億7891万 | -7.67% | 8.17 | 0.65 |
| 02/18 | 907 | 926 | 907 | 917 | +1.55% | 2,700 | 70億254万 | -9.12% | 8.08 | 0.64 |
| 02/17 | 893 | 909 | 893 | 903 | -0.22% | 14,300 | 68億9564万 | -11.03% | 7.95 | 0.63 |
| 02/16 | 905 | 920 | 905 | 905 | -1.63% | 3,200 | 69億1091万 | -11.36% | 7.97 | 0.63 |
| 02/15 | 910 | 924 | 906 | 920 | +2.68% | 2,600 | 70億2545万 | -10.42% | 8.1 | 0.65 |
| 02/12 | 907 | 936 | 890 | 896 | -4.38% | 7,600 | 68億4218万 | -13.26% | 7.89 | 0.63 |
| 02/10 | 966 | 980 | 930 | 937 | -4.39% | 9,000 | 71億5527万 | -9.82% | 8.25 | 0.66 |
| 02/09 | 1,002 | 1,020 | 975 | 980 | -4.39% | 3,300 | 74億8364万 | -6.31% | 8.63 | 0.69 |
| 02/08 | 1,000 | 1,026 | 990 | 1,025 | +0.89% | 6,800 | 78億2727万 | -2.29% | 9.03 | 0.72 |
| 02/05 | 1,029 | 1,029 | 1,005 | 1,016 | -0.39% | 2,000 | 77億5854万 | -3.33% | 8.95 | 0.71 |
| 02/04 | 1,020 | 1,027 | 1,018 | 1,020 | -1.83% | 1,700 | 77億8909万 | -3.23% | 8.99 | 0.72 |
| 02/03 | 1,043 | 1,043 | 1,010 | 1,039 | +0.19% | 4,100 | 79億3418万 | -1.61% | 9.15 | 0.73 |
| 02/02 | 1,042 | 1,058 | 1,021 | 1,037 | -3.71% | 7,300 | 79億1891万 | -1.8% | 9.14 | 0.73 |
| 02/01 | 1,070 | 1,083 | 1,058 | 1,077 | +1.8% | 23,300 | 82億2436万 | +1.8% | 9.49 | 0.76 |
| 01/29 | 1,050 | 1,067 | 1,044 | 1,058 | -0.47% | 1,600 | 80億7927万 | 0% | 9.32 | 0.74 |
| 01/28 | 1,040 | 1,063 | 1,040 | 1,063 | +2.61% | 2,100 | 81億1745万 | +0.28% | 9.36 | 0.75 |
| 01/27 | 1,063 | 1,063 | 1,036 | 1,036 | -1.33% | 400 | 79億1127万 | -2.36% | 9.13 | 0.73 |
| 01/26 | 1,049 | 1,055 | 1,022 | 1,050 | +2.04% | 3,700 | 80億1818万 | -1.41% | 9.25 | 0.74 |
| 01/25 | 1,046 | 1,065 | 1,029 | 1,029 | -1.63% | 5,300 | 78億5782万 | -3.65% | 9.06 | 0.72 |
| 01/22 | 1,028 | 1,046 | 1,014 | 1,046 | +1.75% | 1,400 | 79億8764万 | -2.43% | 9.21 | 0.73 |
| 01/21 | 1,022 | 1,028 | 1,005 | 1,028 | +0.59% | 3,800 | 78億5018万 | -4.37% | 9.06 | 0.72 |
| 01/20 | 1,069 | 1,069 | 1,022 | 1,022 | -4.4% | 3,300 | 78億436万 | -5.28% | 9 | 0.72 |
| 01/19 | 1,050 | 1,080 | 1,050 | 1,069 | +0.19% | 2,100 | 81億6327万 | -1.29% | 9.42 | 0.75 |
| 01/18 | 1,025 | 1,069 | 1,025 | 1,067 | +2.5% | 5,200 | 81億4800万 | -1.66% | 9.4 | 0.75 |
| 01/15 | 1,050 | 1,110 | 1,036 | 1,041 | +0.19% | 7,400 | 79億4945万 | -4.23% | 9.17 | 0.73 |
| 01/14 | 1,051 | 1,060 | 1,036 | 1,039 | -2.17% | 3,400 | 79億3418万 | -4.77% | 9.15 | 0.73 |
| 01/13 | 1,070 | 1,070 | 1,043 | 1,062 | -0.75% | 10,800 | 81億982万 | -2.93% | 9.36 | 0.74 |
| 01/12 | 1,084 | 1,118 | 1,053 | 1,070 | +1.04% | 9,300 | 81億7091万 | -2.37% | 9.43 | 0.75 |
| 01/08 | 1,060 | 1,062 | 1,056 | 1,059 | -0.09% | 2,600 | 80億8691万 | -3.55% | 9.33 | 0.74 |
| 01/07 | 1,055 | 1,060 | 1,055 | 1,060 | +0.66% | 2,200 | 80億9455万 | -3.81% | 9.34 | 0.74 |
| 01/06 | 1,093 | 1,093 | 1,050 | 1,053 | -3.66% | 11,700 | 80億4109万 | -4.79% | 9.28 | 0.74 |
| 01/05 | 1,057 | 1,093 | 1,057 | 1,093 | +2.34% | 5,900 | 83億4655万 | -1.53% | 9.63 | 0.77 |
| 01/04 | 1,070 | 1,071 | 1,058 | 1,068 | -0.28% | 3,400 | 81億5564万 | -4.04% | 9.41 | 0.75 |
| 2015 |
| 12/30 | 1,067 | 1,080 | 1,067 | 1,071 | -1.11% | 5,600 | 81億7855万 | -3.95% | 9.43 | 0.75 |
| 12/29 | 1,075 | 1,083 | 1,075 | 1,083 | +0.74% | 1,900 | 82億7018万 | -3.04% | 9.54 | 0.76 |
| 12/28 | 1,070 | 1,075 | 1,023 | 1,075 | +2.28% | 6,600 | 82億909万 | -3.93% | 9.47 | 0.75 |
| 12/25 | 1,066 | 1,066 | 1,045 | 1,051 | -1.96% | 21,300 | 80億2582万 | -6.24% | 9.26 | 0.74 |
| 12/24 | 1,107 | 1,107 | 1,070 | 1,072 | -1.56% | 9,200 | 81億8618万 | -4.54% | 9.44 | 0.75 |
| 12/22 | 1,096 | 1,099 | 1,089 | 1,089 | -0.55% | 3,500 | 83億1600万 | -3.2% | 9.59 | 0.76 |
| 12/21 | 1,102 | 1,128 | 1,092 | 1,095 | -0.9% | 8,100 | 83億6182万 | -2.67% | 9.65 | 0.77 |
| 12/18 | 1,130 | 1,130 | 1,100 | 1,105 | -1.6% | 7,300 | 84億3818万 | -1.87% | 9.73 | 0.77 |
| 12/17 | 1,135 | 1,135 | 1,111 | 1,123 | -0.62% | 6,700 | 85億7564万 | -0.35% | 9.89 | 0.79 |
| 12/16 | 1,127 | 1,132 | 1,126 | 1,130 | 0% | 3,100 | 86億2909万 | +0.27% | 9.95 | 0.79 |
| 12/15 | 1,103 | 1,130 | 1,103 | 1,130 | +0.36% | 2,100 | 86億2909万 | +0.27% | 9.95 | 0.79 |
| 12/14 | 1,105 | 1,126 | 1,093 | 1,126 | +0.54% | 9,300 | 85億9855万 | -0.09% | 9.92 | 0.79 |
| 12/11 | 1,125 | 1,129 | 1,112 | 1,120 | +0.27% | 6,200 | 85億5273万 | -0.53% | 9.87 | 0.79 |
| 12/10 | 1,125 | 1,125 | 1,113 | 1,117 | -0.09% | 2,400 | 85億2982万 | -0.71% | 9.84 | 0.78 |
| 12/09 | 1,113 | 1,120 | 1,112 | 1,118 | -0.71% | 4,100 | 85億3745万 | -0.62% | 9.85 | 0.78 |
| 12/08 | 1,113 | 1,135 | 1,113 | 1,126 | -0.79% | 6,500 | 85億9855万 | +0.18% | 9.92 | 0.79 |
| 12/07 | 1,113 | 1,139 | 1,113 | 1,135 | +2.25% | 8,300 | 86億6727万 | +0.98% | 10 | 0.8 |
| 12/04 | 1,118 | 1,118 | 1,110 | 1,110 | -0.98% | 5,000 | 84億7636万 | -1.25% | 9.78 | 0.78 |
| 12/03 | 1,121 | 1,129 | 1,121 | 1,121 | -0.62% | 1,500 | 85億6036万 | -0.27% | 9.88 | 0.79 |
| 12/02 | 1,133 | 1,143 | 1,118 | 1,128 | -1.05% | 6,800 | 86億1382万 | +0.53% | 9.94 | 0.79 |
| 12/01 | 1,136 | 1,149 | 1,136 | 1,140 | -1.98% | 3,100 | 87億545万 | +1.79% | 10.04 | 0.8 |
| 11/30 | 1,170 | 1,170 | 1,137 | 1,163 | -0.26% | 5,300 | 88億8109万 | +4.21% | 10.25 | 0.82 |
| 11/27 | 1,160 | 1,180 | 1,130 | 1,166 | +1.13% | 9,300 | 89億400万 | +5.14% | 10.27 | 0.82 |
| 11/26 | 1,126 | 1,160 | 1,126 | 1,153 | +2.4% | 6,100 | 88億473万 | +4.53% | 10.16 | 0.81 |
| 11/25 | 1,137 | 1,137 | 1,126 | 1,126 | 0% | 3,800 | 85億9855万 | +2.64% | 9.92 | 0.79 |
| 11/24 | 1,123 | 1,130 | 1,123 | 1,126 | -0.35% | 2,500 | 85億9855万 | +3.11% | 9.92 | 0.79 |
| 11/20 | 1,123 | 1,140 | 1,116 | 1,130 | +1.53% | 7,400 | 86億2909万 | +3.96% | 9.95 | 0.79 |
| 11/19 | 1,120 | 1,131 | 1,112 | 1,113 | -0.27% | 1,700 | 84億9927万 | +2.77% | 9.8 | 0.78 |
| 11/18 | 1,140 | 1,140 | 1,115 | 1,116 | +0.09% | 2,000 | 85億2218万 | +3.53% | 9.83 | 0.78 |
| 11/17 | 1,110 | 1,120 | 1,110 | 1,115 | +1.18% | 3,400 | 85億1455万 | +3.82% | 9.82 | 0.78 |
| 11/16 | 1,100 | 1,103 | 1,100 | 1,102 | -1.78% | 900 | 84億1527万 | +2.99% | 9.71 | 0.77 |
| 11/13 | 1,125 | 1,125 | 1,101 | 1,122 | -0.27% | 2,500 | 85億6800万 | +5.25% | 9.88 | 0.79 |
| 11/12 | 1,115 | 1,125 | 1,106 | 1,125 | +0.36% | 7,500 | 85億9091万 | +5.93% | 9.91 | 0.79 |
| 11/11 | 1,117 | 1,125 | 1,111 | 1,121 | +0.54% | 2,800 | 85億6036万 | +5.95% | 9.88 | 0.79 |
| 11/10 | 1,150 | 1,150 | 1,115 | 1,115 | -2.53% | 9,700 | 85億1455万 | +5.89% | 9.82 | 0.78 |
| 11/09 | 1,134 | 1,150 | 1,116 | 1,144 | +3.06% | 2,800 | 87億3600万 | +9.16% | 10.08 | 0.8 |
| 11/06 | 1,090 | 1,115 | 1,085 | 1,110 | +1.93% | 5,300 | 84億7636万 | +6.53% | 9.78 | 0.78 |
| 11/05 | 1,081 | 1,110 | 1,081 | 1,089 | -1.54% | 3,500 | 83億1600万 | +5.01% | 9.59 | 0.76 |
| 11/04 | 1,090 | 1,106 | 1,071 | 1,106 | +1.65% | 3,700 | 84億4582万 | +7.17% | 9.74 | 0.78 |
