株価チャート
2015/06/05~2016/03/31
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 | 541 | 542 | 541 | 542 | -5.08% | 2,000 | 22億6501万 | -2.52% | 42.28 | 1.61 |
03/30 | 571 | 571 | 571 | 571 | +7.53% | 1,000 | 23億8620万 | +2.51% | 44.54 | 1.7 |
03/29 | 533 | 533 | 531 | 531 | -8.92% | 2,000 | 22億1904万 | -4.32% | 41.42 | 1.58 |
03/28 | 555 | 584 | 555 | 583 | +0.69% | 3,000 | 24億3635万 | +5.05% | 45.48 | 1.73 |
03/25 | 570 | 579 | 570 | 579 | +1.4% | 3,000 | 24億1964万 | +4.51% | 45.17 | 1.72 |
03/24 | 571 | 571 | 571 | 571 | -0.87% | 1,000 | 23億8620万 | +3.63% | 44.54 | 1.7 |
03/23 | 576 | 576 | 576 | 576 | +1.05% | 1,000 | 24億710万 | +4.92% | 44.93 | 1.71 |
03/22 | 580 | 580 | 570 | 570 | -1.72% | 2,000 | 23億8203万 | +4.4% | 44.46 | 1.7 |
03/18 | 580 | 580 | 579 | 580 | +3.2% | 3,000 | 24億2382万 | +6.62% | 45.24 | 1.73 |
03/17 | 570 | 572 | 562 | 562 | -1.4% | 6,000 | 23億4859万 | +3.88% | 43.84 | 1.67 |
03/16 | 567 | 570 | 567 | 570 | +1.42% | 3,000 | 23億8203万 | +5.56% | 44.46 | 1.7 |
03/15 | 562 | 562 | 562 | 562 | +2.18% | 1,000 | 23億4859万 | +4.66% | 43.84 | 1.67 |
03/14 | 550 | 550 | 550 | 550 | 0% | 1,000 | 22億9845万 | +2.8% | 42.9 | 1.64 |
03/11 | 560 | 560 | 550 | 550 | 0% | 5,000 | 22億9845万 | +2.8% | 42.9 | 1.64 |
03/09 | 550 | 550 | 550 | 550 | 0% | 1,000 | 22億9845万 | +3% | 42.9 | 1.64 |
03/04 | 560 | 560 | 550 | 550 | -2.14% | 2,000 | 22億9845万 | +3.19% | 42.9 | 1.64 |
02/29 | 562 | 562 | 562 | 562 | +5.05% | 2,000 | 23億4859万 | +5.64% | 43.84 | 1.67 |
02/25 | 535 | 535 | 535 | 535 | -0.19% | 3,000 | 22億3576万 | +0.94% | 41.73 | 1.59 |
02/18 | 536 | 536 | 536 | 536 | -5.3% | 1,000 | 22億3994万 | +1.13% | 41.81 | 1.59 |
02/17 | 566 | 566 | 566 | 566 | -0.53% | 1,000 | 23億6531万 | +6.99% | 44.15 | 1.68 |
02/15 | 571 | 571 | 569 | 569 | +9.21% | 2,000 | 23億7785万 | +8.17% | 44.39 | 1.69 |
02/12 | 522 | 522 | 521 | 521 | -1.51% | 4,000 | 21億7725万 | -0.38% | 40.64 | 1.55 |
02/10 | 529 | 530 | 529 | 529 | +0.38% | 3,000 | 22億1069万 | +1.34% | 41.26 | 1.57 |
02/09 | 530 | 531 | 527 | 527 | -4.36% | 3,000 | 22億233万 | +1.15% | 41.11 | 1.57 |
02/03 | 565 | 565 | 551 | 551 | -2.48% | 2,000 | 23億262万 | +5.96% | 42.98 | 1.64 |
02/02 | 556 | 565 | 556 | 565 | +7.41% | 2,000 | 23億6113万 | +9.07% | 44.07 | 1.68 |
02/01 | 526 | 526 | 526 | 526 | -0.19% | 1,000 | 21億9815万 | +1.94% | 41.03 | 1.56 |
01/29 | 567 | 567 | 527 | 527 | -7.54% | 2,000 | 22億233万 | +2.33% | 41.11 | 1.57 |
01/28 | 521 | 571 | 521 | 570 | +11.55% | 3,000 | 23億8203万 | +10.68% | 44.46 | 1.7 |
01/26 | 511 | 511 | 511 | 511 | 0% | 1,000 | 21億3546万 | -0.2% | 39.86 | 1.52 |
01/25 | 511 | 511 | 511 | 511 | +0.79% | 1,000 | 21億3546万 | -0.2% | 39.86 | 1.52 |
01/21 | 510 | 510 | 507 | 507 | -1.17% | 2,000 | 21億1875万 | -0.98% | 39.55 | 1.51 |
01/19 | 513 | 513 | 513 | 513 | 0% | 1,000 | 21億4382万 | +0.2% | 40.02 | 1.53 |
01/18 | 529 | 529 | 513 | 513 | -1.35% | 2,000 | 21億4382万 | +0.39% | 40.02 | 1.53 |
01/15 | 520 | 520 | 520 | 520 | +1.96% | 1,000 | 21億7308万 | +1.76% | 40.56 | 1.55 |
01/14 | 510 | 510 | 510 | 510 | -0.97% | 1,000 | 21億3129万 | 0% | 39.78 | 1.52 |
01/13 | 515 | 515 | 515 | 515 | -3.74% | 1,000 | 21億5218万 | +0.98% | 40.17 | 1.53 |
01/12 | 532 | 535 | 532 | 535 | +2.49% | 2,000 | 22億3576万 | +5.11% | 41.73 | 1.59 |
01/08 | 525 | 525 | 522 | 522 | -3.15% | 2,000 | 21億8143万 | +2.96% | 40.72 | 1.55 |
01/06 | 539 | 539 | 539 | 539 | +3.85% | 1,000 | 22億5248万 | +6.52% | 42.04 | 1.6 |
01/04 | 519 | 519 | 519 | 519 | -0.19% | 1,000 | 21億6890万 | +2.57% | 40.48 | 1.54 |
2015 |
12/30 | 520 | 520 | 520 | 520 | 0% | 1,000 | 21億7308万 | +2.77% | 40.56 | 1.55 |
12/28 | 520 | 520 | 520 | 520 | +2.16% | 3,000 | 21億7308万 | +2.97% | 40.56 | 1.55 |
12/22 | 509 | 509 | 509 | 509 | +1.8% | 1,000 | 21億2711万 | +0.99% | 39.7 | 1.51 |
12/21 | 500 | 500 | 500 | 500 | 0% | 1,000 | 20億8950万 | -0.6% | 39 | 1.49 |
12/16 | 519 | 519 | 500 | 500 | 0% | 5,000 | 20億8950万 | -0.79% | 39 | 1.49 |
12/15 | 500 | 500 | 500 | 500 | 0% | 1,000 | 20億8950万 | -0.6% | 39 | 1.49 |
12/14 | 500 | 500 | 500 | 500 | -0.2% | 2,000 | 20億8950万 | -0.6% | 39 | 1.49 |
12/11 | 501 | 501 | 501 | 501 | -0.79% | 1,000 | 20億9367万 | -0.4% | 39.08 | 1.49 |
12/09 | 505 | 505 | 505 | 505 | 0% | 1,000 | 21億1039万 | +0.4% | 39.39 | 1.5 |
12/08 | 505 | 505 | 505 | 505 | 0% | 1,000 | 21億1039万 | +0.4% | 39.39 | 1.5 |
12/07 | 505 | 515 | 505 | 505 | -2.7% | 5,000 | 21億1039万 | +0.2% | 39.39 | 1.5 |
12/03 | 515 | 519 | 515 | 519 | +1.37% | 2,000 | 21億6890万 | +3.18% | 40.48 | 1.54 |
12/01 | 505 | 512 | 505 | 512 | +1.19% | 3,000 | 21億3964万 | +1.99% | 39.94 | 1.52 |
11/30 | 505 | 506 | 505 | 506 | +0.2% | 2,000 | 21億1457万 | +1% | 39.47 | 1.51 |
11/24 | 505 | 505 | 505 | 505 | +1.2% | 2,000 | 21億1039万 | +0.8% | 39.39 | 1.5 |
11/18 | 505 | 505 | 499 | 499 | -1.19% | 2,000 | 20億8532万 | -0.4% | 38.92 | 1.48 |
11/16 | 505 | 505 | 505 | 505 | +1.2% | 2,000 | 21億1039万 | +0.6% | 39.39 | 1.5 |
11/10 | 499 | 499 | 499 | 499 | -1.96% | 1,000 | 20億8532万 | -0.6% | 38.92 | 1.48 |
10/30 | 509 | 509 | 509 | 509 | +1.8% | 1,000 | 21億2711万 | +1.39% | 39.7 | 1.51 |
10/28 | 500 | 500 | 500 | 500 | +1.01% | 1,000 | 20億8950万 | -0.4% | 39 | 1.49 |
10/27 | 495 | 495 | 495 | 495 | +1.02% | 1,000 | 20億6860万 | -1.39% | 38.61 | 1.47 |
10/26 | 500 | 500 | 490 | 490 | -1.8% | 2,000 | 20億4771万 | -2.58% | 38.22 | 1.46 |
10/19 | 499 | 499 | 499 | 499 | -3.85% | 1,000 | 20億8532万 | -0.99% | 38.92 | 1.48 |
10/16 | 519 | 519 | 519 | 519 | +0.39% | 1,000 | 21億6890万 | +3.18% | 40.48 | 1.54 |
10/13 | 517 | 517 | 517 | 517 | +3.82% | 1,000 | 21億6054万 | +2.99% | 40.33 | 1.54 |
10/01 | 501 | 501 | 491 | 498 | -0.6% | 3,000 | 20億8114万 | -0.6% | 38.85 | 1.48 |
09/29 | 501 | 501 | 501 | 501 | +1.62% | 1,000 | 20億9367万 | +0.2% | 39.08 | 1.49 |
09/18 | 486 | 493 | 486 | 493 | -5.92% | 2,000 | 20億6024万 | -1.4% | 38.46 | 1.47 |
09/16 | 524 | 524 | 524 | 524 | +8.94% | 3,000 | 21億8979万 | +5.01% | 40.87 | 1.56 |
08/26 | 481 | 481 | 481 | 481 | 0% | 1,000 | 20億1009万 | -3.41% | 37.52 | 1.43 |
08/25 | 480 | 481 | 480 | 481 | -3.8% | 4,000 | 20億1009万 | -3.41% | 37.52 | 1.43 |
08/24 | 500 | 500 | 500 | 500 | 0% | 1,000 | 20億8950万 | +0.4% | 39 | 1.49 |
08/21 | 520 | 520 | 500 | 500 | -3.47% | 3,000 | 20億8950万 | +0.6% | 39 | 1.49 |
08/18 | 518 | 518 | 518 | 518 | +0.39% | 1,000 | 21億6472万 | +4.44% | 40.41 | 1.54 |
08/17 | 512 | 516 | 512 | 516 | +6.17% | 2,000 | 21億5636万 | +4.24% | 40.25 | 1.54 |
08/14 | 486 | 486 | 486 | 486 | -2.99% | 1,000 | 20億3099万 | -1.62% | 37.91 | 1.45 |
08/13 | 501 | 501 | 501 | 501 | +2.24% | 1,000 | 20億9367万 | +1.42% | 39.08 | 1.49 |
08/12 | 490 | 490 | 490 | 490 | -1.61% | 1,000 | 20億4771万 | -0.81% | 38.22 | 1.46 |
08/10 | 498 | 498 | 498 | 498 | -0.8% | 2,000 | 20億8114万 | +0.81% | 38.85 | 1.48 |
08/06 | 510 | 510 | 502 | 502 | -2.9% | 2,000 | 20億9785万 | +1.83% | 39.16 | 1.49 |
07/27 | 517 | 517 | 517 | 517 | +1.37% | 2,000 | 21億6054万 | +4.87% | 40.33 | 1.54 |
07/24 | 510 | 510 | 510 | 510 | +2% | 1,000 | 21億3129万 | +3.87% | 39.78 | 1.52 |
07/21 | 500 | 500 | 500 | 500 | -0.4% | 2,000 | 20億8950万 | +2.04% | 39 | 1.49 |
07/17 | 502 | 502 | 502 | 502 | -3.46% | 1,000 | 20億9785万 | +2.45% | 39.16 | 1.49 |
07/16 | 520 | 520 | 520 | 520 | +1.96% | 2,000 | 21億7308万 | +6.34% | 40.56 | 1.55 |
07/14 | 510 | 510 | 510 | 510 | 0% | 1,000 | 21億3129万 | +4.72% | 39.78 | 1.52 |
07/10 | 510 | 510 | 510 | 510 | +6.25% | 1,000 | 21億3129万 | +5.15% | 39.78 | 1.52 |
07/09 | 480 | 480 | 480 | 480 | -3.23% | 1,000 | 20億592万 | -0.83% | 37.44 | 1.43 |
07/07 | 482 | 499 | 482 | 496 | +1.22% | 7,000 | 20億7278万 | +2.27% | 38.69 | 1.48 |
07/03 | 490 | 490 | 490 | 490 | +1.66% | 2,000 | 20億4771万 | +1.24% | 38.22 | 1.46 |
06/30 | 483 | 483 | 482 | 482 | -0.41% | 2,000 | 20億1427万 | -0.41% | 37.6 | 1.43 |
06/26 | 488 | 488 | 484 | 484 | +0.83% | 2,000 | 20億2263万 | 0% | 37.75 | 1.44 |
06/25 | 480 | 480 | 480 | 480 | -1.84% | 5,000 | 20億592万 | -0.62% | 37.44 | 1.43 |
06/22 | 489 | 489 | 489 | 489 | 0% | 2,000 | 20億4353万 | +1.24% | 38.14 | 1.45 |
06/16 | 493 | 493 | 489 | 489 | +4.04% | 2,000 | 20億4353万 | +1.24% | 38.14 | 1.45 |
06/12 | 478 | 478 | 470 | 470 | -2.08% | 2,000 | 19億6413万 | -2.49% | 36.66 | 1.4 |
06/11 | 490 | 490 | 480 | 480 | -1.84% | 4,000 | 20億592万 | -0.62% | 37.44 | 1.43 |
06/10 | 489 | 489 | 489 | 489 | 0% | 1,000 | 20億4353万 | +1.24% | 38.14 | 1.45 |
06/05 | 489 | 489 | 489 | 489 | +0.62% | 1,000 | 20億4353万 | +1.24% | 38.14 | 1.45 |