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 | 683 | 685 | 677 | 678 | -1.17% | 17,300 | 120億842万 | -0.73% | 26.46 | 0.9 |
| 03/30 | 691 | 691 | 686 | 686 | -1.01% | 4,800 | 121億5011万 | +0.73% | 26.77 | 0.92 |
| 03/29 | 687 | 695 | 687 | 693 | -1.42% | 9,500 | 122億7409万 | +2.06% | 27.04 | 0.93 |
| 03/28 | 699 | 710 | 692 | 703 | +0.43% | 14,900 | 124億5121万 | +3.84% | 27.43 | 0.94 |
| 03/25 | 705 | 715 | 690 | 700 | +0.43% | 34,300 | 123億9808万 | +3.86% | 27.32 | 0.93 |
| 03/24 | 695 | 700 | 694 | 697 | -0.14% | 14,100 | 123億4494万 | +3.57% | 27.2 | 0.93 |
| 03/23 | 700 | 700 | 690 | 698 | -0.57% | 11,100 | 123億6265万 | +4.02% | 27.24 | 0.93 |
| 03/22 | 698 | 702 | 689 | 702 | +2.48% | 10,800 | 124億3350万 | +4.93% | 27.39 | 0.94 |
| 03/18 | 690 | 692 | 683 | 685 | -0.58% | 12,100 | 121億3240万 | +2.85% | 26.73 | 0.91 |
| 03/17 | 695 | 702 | 683 | 689 | 0% | 13,500 | 122億325万 | +3.92% | 26.89 | 0.92 |
| 03/16 | 695 | 697 | 684 | 689 | -1.57% | 13,200 | 122億325万 | +4.24% | 26.89 | 0.92 |
| 03/15 | 693 | 704 | 693 | 700 | +1.01% | 6,800 | 123億9808万 | +6.06% | 27.32 | 0.93 |
| 03/14 | 695 | 701 | 690 | 693 | +1.17% | 9,000 | 122億7409万 | +5.16% | 27.04 | 0.93 |
| 03/11 | 671 | 693 | 671 | 685 | +0.88% | 24,000 | 121億3240万 | +4.1% | 26.73 | 0.91 |
| 03/10 | 678 | 682 | 676 | 679 | +0.74% | 8,700 | 120億2613万 | +3.19% | 26.5 | 0.91 |
| 03/09 | 668 | 679 | 668 | 674 | +0.3% | 7,600 | 119億3757万 | +2.28% | 26.3 | 0.9 |
| 03/08 | 675 | 681 | 666 | 672 | -0.88% | 13,500 | 119億215万 | +1.82% | 26.22 | 0.9 |
| 03/07 | 679 | 684 | 670 | 678 | 0% | 9,300 | 120億842万 | +2.57% | 26.46 | 0.9 |
| 03/04 | 668 | 679 | 668 | 678 | 0% | 8,500 | 120億842万 | +2.57% | 26.46 | 0.9 |
| 03/03 | 668 | 680 | 668 | 678 | +1.04% | 10,000 | 120億842万 | +2.42% | 26.46 | 0.9 |
| 03/02 | 657 | 680 | 657 | 671 | +1.98% | 11,100 | 118億8444万 | +1.36% | 26.19 | 0.9 |
| 03/01 | 656 | 676 | 653 | 658 | +0.3% | 8,000 | 116億5419万 | -0.6% | 25.68 | 0.88 |
| 02/29 | 666 | 669 | 656 | 656 | -0.76% | 15,300 | 116億1877万 | -1.06% | 25.6 | 0.88 |
| 02/26 | 664 | 669 | 658 | 661 | -0.15% | 6,200 | 117億732万 | -0.45% | 25.79 | 0.88 |
| 02/25 | 659 | 668 | 645 | 662 | +2.48% | 40,800 | 117億2504万 | -0.15% | 25.83 | 0.88 |
| 02/24 | 627 | 647 | 627 | 646 | +2.38% | 14,700 | 114億4165万 | -2.71% | 25.21 | 0.86 |
| 02/23 | 638 | 648 | 631 | 631 | -0.79% | 15,400 | 111億7598万 | -5.26% | 24.62 | 0.84 |
| 02/22 | 623 | 646 | 622 | 636 | -0.93% | 33,700 | 112億6454万 | -4.93% | 24.82 | 0.85 |
| 02/19 | 647 | 654 | 642 | 642 | -3.02% | 14,600 | 113億7081万 | -4.46% | 25.05 | 0.86 |
| 02/18 | 664 | 669 | 656 | 662 | +2% | 8,700 | 117億2504万 | -1.93% | 25.83 | 0.88 |
| 02/17 | 650 | 661 | 640 | 649 | +0.31% | 11,900 | 114億9479万 | -4.28% | 25.33 | 0.87 |
| 02/16 | 633 | 667 | 633 | 647 | +1.25% | 21,900 | 114億5936万 | -4.85% | 25.25 | 0.86 |
| 02/15 | 616 | 644 | 616 | 639 | +5.27% | 23,000 | 113億1767万 | -6.58% | 24.94 | 0.85 |
| 02/12 | 623 | 626 | 606 | 607 | -5.16% | 31,000 | 107億5090万 | -11.77% | 23.69 | 0.81 |
| 02/10 | 654 | 656 | 631 | 640 | -1.69% | 35,900 | 113億3538万 | -7.65% | 24.98 | 0.85 |
| 02/09 | 665 | 667 | 650 | 651 | -4.82% | 26,500 | 115億3021万 | -6.6% | 25.4 | 0.87 |
| 02/08 | 670 | 689 | 661 | 684 | +1.48% | 13,300 | 121億1469万 | -2.56% | 26.69 | 0.91 |
| 02/05 | 680 | 682 | 667 | 674 | -1.17% | 15,700 | 119億3757万 | -4.4% | 26.3 | 0.9 |
| 02/04 | 688 | 688 | 681 | 682 | -1.16% | 12,300 | 120億7927万 | -3.67% | 26.61 | 0.91 |
| 02/03 | 686 | 693 | 686 | 690 | -0.86% | 7,300 | 122億2096万 | -2.82% | 26.93 | 0.92 |
| 02/02 | 700 | 702 | 691 | 696 | -1% | 14,200 | 123億2723万 | -2.25% | 27.16 | 0.93 |
| 02/01 | 695 | 705 | 695 | 703 | +2.48% | 31,500 | 124億5121万 | -1.54% | 27.43 | 0.94 |
| 01/29 | 676 | 690 | 673 | 686 | -1.29% | 45,100 | 121億5011万 | -4.06% | 26.77 | 0.92 |
| 01/28 | 688 | 696 | 680 | 695 | +1.31% | 16,800 | 123億952万 | -3.2% | 27.12 | 0.93 |
| 01/27 | 683 | 689 | 676 | 686 | +3% | 11,000 | 121億5011万 | -4.72% | 26.77 | 0.92 |
| 01/26 | 663 | 679 | 663 | 666 | -2.49% | 22,600 | 117億9588万 | -7.88% | 25.99 | 0.89 |
| 01/25 | 697 | 697 | 680 | 683 | -0.15% | 45,100 | 120億9698万 | -6.05% | 26.65 | 0.91 |
| 01/22 | 673 | 684 | 665 | 684 | +6.38% | 33,100 | 121億1469万 | -6.3% | 26.69 | 0.91 |
| 01/21 | 685 | 690 | 610 | 643 | -6.4% | 76,900 | 113億8852万 | -12.28% | 25.09 | 0.86 |
| 01/20 | 699 | 699 | 686 | 687 | -1.72% | 32,800 | 121億6783万 | -6.91% | 26.81 | 0.92 |
| 01/19 | 702 | 710 | 697 | 699 | -0.43% | 23,800 | 123億8036万 | -5.67% | 27.28 | 0.93 |
| 01/18 | 700 | 709 | 698 | 702 | -1.13% | 18,800 | 124億3350万 | -5.77% | 27.39 | 0.94 |
| 01/15 | 728 | 728 | 706 | 710 | -0.56% | 13,500 | 125億7519万 | -5.08% | 27.71 | 0.95 |
| 01/14 | 714 | 717 | 708 | 714 | -2.06% | 29,700 | 126億4604万 | -4.93% | 27.86 | 0.95 |
| 01/13 | 721 | 736 | 717 | 729 | +2.82% | 22,600 | 129億1171万 | -3.32% | 28.45 | 0.97 |
| 01/12 | 726 | 728 | 707 | 709 | -3.54% | 44,100 | 125億5748万 | -6.22% | 27.67 | 0.95 |
| 01/08 | 733 | 743 | 732 | 735 | 0% | 18,900 | 130億1798万 | -3.16% | 28.68 | 0.98 |
| 01/07 | 740 | 748 | 735 | 735 | -1.08% | 13,100 | 130億1798万 | -3.54% | 28.68 | 0.98 |
| 01/06 | 746 | 748 | 742 | 743 | -0.8% | 12,200 | 131億5967万 | -2.75% | 28.99 | 0.99 |
| 01/05 | 751 | 757 | 745 | 749 | -0.79% | 18,000 | 132億6594万 | -2.22% | 29.23 | 1 |
| 01/04 | 758 | 774 | 754 | 755 | -1.05% | 19,100 | 133億7221万 | -1.69% | 29.46 | 1.01 |
| 2015 |
| 12/30 | 762 | 764 | 759 | 763 | +1.46% | 11,700 | 135億1390万 | -0.78% | 29.78 | 1.02 |
| 12/29 | 752 | 760 | 747 | 752 | +0.8% | 13,600 | 133億1908万 | -2.46% | 29.35 | 1 |
| 12/28 | 735 | 750 | 733 | 746 | +2.19% | 15,600 | 132億1281万 | -3.37% | 29.11 | 1 |
| 12/25 | 742 | 744 | 728 | 730 | -0.82% | 61,200 | 129億2942万 | -5.68% | 28.49 | 0.97 |
| 12/24 | 743 | 744 | 734 | 736 | -0.81% | 42,600 | 130億3569万 | -5.28% | 28.72 | 0.98 |
| 12/22 | 749 | 756 | 742 | 742 | -0.8% | 59,700 | 131億4196万 | -4.75% | 28.96 | 0.99 |
| 12/21 | 756 | 759 | 746 | 748 | -1.32% | 29,700 | 132億4823万 | -4.23% | 29.19 | 1 |
| 12/18 | 769 | 769 | 757 | 758 | -0.52% | 14,900 | 134億2534万 | -3.19% | 29.58 | 1.01 |
| 12/17 | 765 | 772 | 761 | 762 | -0.13% | 23,600 | 134億9619万 | -2.81% | 29.74 | 1.02 |
| 12/16 | 763 | 769 | 758 | 763 | +0.93% | 16,200 | 135億1390万 | -2.8% | 29.78 | 1.02 |
| 12/15 | 765 | 766 | 755 | 756 | -1.43% | 9,100 | 133億8992万 | -3.82% | 29.5 | 1.01 |
| 12/14 | 752 | 770 | 752 | 767 | -0.13% | 21,300 | 135億8475万 | -2.54% | 29.93 | 1.02 |
| 12/11 | 764 | 774 | 764 | 768 | +0.39% | 27,500 | 136億246万 | -2.54% | 29.97 | 1.03 |
| 12/10 | 781 | 781 | 765 | 765 | -2.05% | 42,800 | 135億4933万 | -2.92% | 29.85 | 1.02 |
| 12/09 | 781 | 783 | 776 | 781 | 0% | 22,600 | 138億3271万 | -0.89% | 30.48 | 1.04 |
| 12/08 | 788 | 790 | 781 | 781 | -0.89% | 23,300 | 138億3271万 | -0.76% | 30.48 | 1.04 |
| 12/07 | 790 | 800 | 784 | 788 | +0.9% | 30,200 | 139億5669万 | +0.13% | 30.75 | 1.05 |
| 12/04 | 789 | 790 | 781 | 781 | -1.39% | 21,500 | 138億3271万 | -0.89% | 30.48 | 1.04 |
| 12/03 | 788 | 792 | 786 | 792 | +0.51% | 14,400 | 140億2754万 | +0.38% | 30.91 | 1.06 |
| 12/02 | 790 | 792 | 783 | 788 | -0.63% | 26,200 | 139億5669万 | -0.25% | 30.75 | 1.05 |
| 12/01 | 790 | 795 | 789 | 793 | 0% | 23,100 | 140億4525万 | +0.25% | 30.95 | 1.06 |
| 11/30 | 790 | 804 | 789 | 793 | 0% | 29,500 | 140億4525万 | +0.13% | 30.95 | 1.06 |
| 11/27 | 791 | 795 | 790 | 793 | +0.25% | 7,900 | 140億4525万 | 0% | 30.95 | 1.06 |
| 11/26 | 791 | 792 | 789 | 791 | -0.38% | 16,000 | 140億983万 | -0.25% | 30.87 | 1.06 |
| 11/25 | 799 | 799 | 791 | 794 | -0.75% | 30,600 | 140億6296万 | +0.13% | 30.99 | 1.06 |
| 11/24 | 793 | 800 | 790 | 800 | +0.5% | 22,200 | 141億6923万 | +0.88% | 31.22 | 1.07 |
| 11/20 | 795 | 799 | 788 | 796 | +0.25% | 15,700 | 140億9838万 | +0.51% | 31.06 | 1.06 |
| 11/19 | 791 | 800 | 786 | 794 | +0.38% | 15,700 | 140億6296万 | +0.38% | 30.99 | 1.06 |
| 11/18 | 800 | 800 | 790 | 791 | -0.38% | 14,400 | 140億983万 | +0.13% | 30.87 | 1.06 |
| 11/17 | 793 | 804 | 789 | 794 | +0.13% | 30,200 | 140億6296万 | +0.51% | 30.99 | 1.06 |
| 11/16 | 787 | 797 | 782 | 793 | +0.13% | 28,200 | 140億4525万 | +0.51% | 30.95 | 1.06 |
| 11/13 | 794 | 799 | 790 | 792 | -0.25% | 25,600 | 140億2754万 | +0.64% | 30.91 | 1.06 |
| 11/12 | 787 | 803 | 785 | 794 | +0.89% | 47,800 | 140億6296万 | +1.02% | 30.99 | 1.06 |
| 11/11 | 784 | 789 | 778 | 787 | +0.77% | 34,600 | 139億3898万 | +0.25% | 30.71 | 1.05 |
| 11/10 | 779 | 786 | 778 | 781 | -0.13% | 27,900 | 138億3271万 | -0.26% | 30.48 | 1.04 |
| 11/09 | 777 | 785 | 774 | 782 | +0.64% | 28,900 | 138億5042万 | +0.13% | 30.52 | 1.04 |
| 11/06 | 779 | 779 | 772 | 777 | +0.65% | 9,000 | 137億6186万 | -0.26% | 30.32 | 1.04 |
| 11/05 | 768 | 782 | 765 | 772 | +0.65% | 43,600 | 136億7331万 | -0.77% | 30.13 | 1.03 |
| 11/04 | 767 | 773 | 765 | 767 | +0.79% | 42,200 | 135億8475万 | -1.16% | 29.93 | 1.02 |
