株価チャート
2015/10/26~2016/03/23
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 |
03/23 | 730 | 747 | 727 | 746 | +3.04% | 50,300 | 228億1268万 | +9.06% | 5.93 | 0.81 |
03/22 | 718 | 727 | 703 | 724 | +2.55% | 51,200 | 221億3992万 | +6.31% | 5.76 | 0.78 |
03/18 | 723 | 723 | 697 | 706 | -1.53% | 36,900 | 215億8948万 | +3.98% | 5.61 | 0.77 |
03/17 | 706 | 729 | 700 | 717 | +2.43% | 58,600 | 219億2586万 | +6.07% | 5.7 | 0.78 |
03/16 | 714 | 714 | 693 | 700 | -0.14% | 37,900 | 214億600万 | +4.01% | 5.57 | 0.76 |
03/15 | 701 | 712 | 698 | 701 | +0.43% | 49,200 | 214億3658万 | +4.63% | 5.57 | 0.76 |
03/14 | 689 | 699 | 687 | 698 | +2.8% | 26,400 | 213億4484万 | +4.49% | 5.55 | 0.76 |
03/11 | 672 | 684 | 670 | 679 | +0.74% | 62,300 | 207億6382万 | +2.26% | 5.4 | 0.74 |
03/10 | 673 | 675 | 668 | 674 | +1.05% | 14,200 | 206億1092万 | +1.81% | 5.36 | 0.73 |
03/09 | 660 | 670 | 660 | 667 | -0.15% | 25,700 | 203億9686万 | +0.91% | 5.3 | 0.72 |
03/08 | 673 | 682 | 660 | 668 | -1.33% | 29,200 | 204億2744万 | +0.91% | 5.31 | 0.72 |
03/07 | 692 | 698 | 672 | 677 | -1.88% | 24,300 | 207億266万 | +2.27% | 5.38 | 0.73 |
03/04 | 682 | 695 | 674 | 690 | +0.88% | 14,000 | 211億20万 | +4.23% | 5.49 | 0.75 |
03/03 | 680 | 684 | 677 | 684 | +0.15% | 23,500 | 209億1672万 | +3.64% | 5.44 | 0.74 |
03/02 | 680 | 688 | 673 | 683 | +1.64% | 25,300 | 208億8614万 | +3.64% | 5.43 | 0.74 |
03/01 | 687 | 690 | 664 | 672 | -2.18% | 34,700 | 205億4976万 | +2.44% | 5.34 | 0.73 |
02/29 | 706 | 707 | 685 | 687 | -0.87% | 30,200 | 210億846万 | +4.89% | 5.46 | 0.74 |
02/26 | 677 | 696 | 675 | 693 | +2.36% | 40,700 | 211億9194万 | +6.13% | 5.51 | 0.75 |
02/25 | 651 | 680 | 651 | 677 | +4.8% | 32,400 | 207億266万 | +4.31% | 5.38 | 0.73 |
02/24 | 648 | 666 | 634 | 646 | -0.31% | 39,900 | 197億5468万 | -0.31% | 5.14 | 0.7 |
02/23 | 680 | 680 | 647 | 648 | -2.85% | 29,000 | 198億1584万 | 0% | 5.15 | 0.7 |
02/22 | 664 | 683 | 663 | 667 | -0.74% | 22,700 | 203億9686万 | +2.77% | 5.3 | 0.72 |
02/19 | 680 | 681 | 666 | 672 | -1.03% | 33,100 | 205億4976万 | +3.38% | 5.34 | 0.73 |
02/18 | 674 | 687 | 668 | 679 | +3.66% | 31,000 | 207億6382万 | +4.46% | 5.4 | 0.74 |
02/17 | 668 | 681 | 645 | 655 | -1.95% | 20,700 | 200億2990万 | +0.77% | 5.21 | 0.71 |
02/16 | 664 | 688 | 654 | 668 | -0.15% | 30,900 | 204億2744万 | +2.77% | 5.31 | 0.72 |
02/15 | 685 | 685 | 658 | 669 | +7.04% | 61,400 | 204億5802万 | +2.76% | 5.32 | 0.73 |
02/12 | 650 | 670 | 609 | 625 | -4.43% | 84,800 | 191億1250万 | -3.99% | 4.97 | 0.68 |
02/10 | 617 | 684 | 607 | 654 | +6.86% | 96,800 | 199億9932万 | 0% | 5.2 | 0.71 |
02/09 | 617 | 629 | 606 | 612 | -5.12% | 24,000 | 187億1496万 | -6.71% | 4.87 | 0.66 |
02/08 | 624 | 667 | 621 | 645 | +4.37% | 24,000 | 197億2410万 | -2.27% | 5.13 | 0.7 |
02/05 | 611 | 628 | 608 | 618 | +0.16% | 12,600 | 188億9844万 | -6.79% | 4.91 | 0.67 |
02/04 | 653 | 654 | 613 | 617 | -6.94% | 32,500 | 188億6786万 | -7.63% | 4.91 | 0.67 |
02/03 | 674 | 677 | 658 | 663 | -1.19% | 23,500 | 202億7454万 | -1.49% | 5.27 | 0.72 |
02/02 | 673 | 683 | 669 | 671 | -1.76% | 27,600 | 205億1918万 | -0.59% | 5.34 | 0.73 |
02/01 | 679 | 690 | 678 | 683 | +2.4% | 24,400 | 208億8614万 | +0.74% | 5.43 | 0.74 |
01/29 | 642 | 671 | 637 | 667 | +2.77% | 25,100 | 203億9686万 | -2.06% | 5.3 | 0.72 |
01/28 | 650 | 667 | 636 | 649 | -0.31% | 21,700 | 198億4642万 | -5.12% | 5.16 | 0.7 |
01/27 | 625 | 655 | 623 | 651 | +5.68% | 16,400 | 199億758万 | -5.38% | 5.18 | 0.71 |
01/26 | 641 | 641 | 615 | 616 | -3.9% | 18,400 | 188億3728万 | -11.11% | 4.9 | 0.67 |
01/25 | 659 | 659 | 632 | 641 | 0% | 28,000 | 196億178万 | -8.3% | 5.1 | 0.69 |
01/22 | 622 | 643 | 619 | 641 | +6.48% | 22,500 | 196億178万 | -8.95% | 5.1 | 0.69 |
01/21 | 640 | 652 | 600 | 602 | -4.75% | 35,300 | 184億916万 | -15.09% | 4.79 | 0.65 |
01/20 | 660 | 662 | 631 | 632 | -4.82% | 29,800 | 193億2656万 | -11.61% | 5.03 | 0.69 |
01/19 | 669 | 676 | 662 | 664 | -0.75% | 16,500 | 203億512万 | -7.78% | 5.28 | 0.72 |
01/18 | 663 | 675 | 662 | 669 | -2.48% | 16,600 | 204億5802万 | -7.6% | 5.32 | 0.73 |
01/15 | 702 | 702 | 673 | 686 | +2.08% | 50,700 | 209億7788万 | -5.64% | 5.45 | 0.74 |
01/14 | 672 | 679 | 658 | 672 | -2.89% | 38,200 | 205億4976万 | -8.07% | 5.34 | 0.73 |
01/13 | 668 | 694 | 665 | 692 | +6.63% | 26,200 | 211億6136万 | -5.85% | 5.5 | 0.75 |
01/12 | 668 | 674 | 644 | 649 | -4.14% | 32,900 | 198億4642万 | -12.3% | 5.16 | 0.7 |
01/08 | 679 | 704 | 675 | 677 | -0.29% | 25,600 | 207億266万 | -9.13% | 5.38 | 0.73 |
01/07 | 684 | 694 | 679 | 679 | -2.16% | 27,100 | 207億6382万 | -9.35% | 5.4 | 0.74 |
01/06 | 698 | 709 | 685 | 694 | -1.42% | 22,600 | 212億2252万 | -7.84% | 5.52 | 0.75 |
01/05 | 706 | 718 | 699 | 704 | -0.56% | 35,700 | 215億2832万 | -7% | 5.6 | 0.76 |
01/04 | 731 | 734 | 708 | 708 | -4.58% | 19,000 | 216億5064万 | -6.72% | 5.63 | 0.77 |
2015 |
12/30 | 726 | 748 | 726 | 742 | +0.82% | 39,600 | 226億9036万 | -2.62% | 5.9 | 0.8 |
12/29 | 731 | 743 | 723 | 736 | -0.27% | 16,200 | 225億688万 | -3.54% | 5.85 | 0.8 |
12/28 | 711 | 739 | 711 | 738 | +2.5% | 12,500 | 225億6804万 | -3.53% | 5.87 | 0.8 |
12/25 | 753 | 753 | 715 | 720 | -2.96% | 27,600 | 220億1760万 | -6.01% | 5.73 | 0.78 |
12/24 | 762 | 762 | 740 | 742 | -1.33% | 30,800 | 226億9036万 | -3.39% | 5.9 | 0.8 |
12/22 | 741 | 758 | 741 | 752 | +1.08% | 37,500 | 229億9616万 | -2.21% | 5.98 | 0.82 |
12/21 | 742 | 746 | 738 | 744 | -1.2% | 36,400 | 227億5152万 | -3.25% | 5.92 | 0.81 |
12/18 | 772 | 777 | 749 | 753 | -3.46% | 43,100 | 230億2674万 | -2.08% | 5.99 | 0.82 |
12/17 | 767 | 786 | 762 | 780 | +2.5% | 67,000 | 238億5240万 | +1.69% | 6.2 | 0.85 |
12/16 | 755 | 767 | 751 | 761 | +1.06% | 25,700 | 232億7138万 | -0.39% | 6.05 | 0.82 |
12/15 | 790 | 790 | 749 | 753 | -2.08% | 61,100 | 230億2674万 | -1.05% | 5.99 | 0.82 |
12/14 | 744 | 771 | 744 | 769 | 0% | 48,100 | 235億1602万 | +1.45% | 6.11 | 0.83 |
12/11 | 779 | 787 | 757 | 769 | +2.67% | 101,200 | 235億1602万 | +1.85% | 6.11 | 0.83 |
12/10 | 755 | 758 | 748 | 749 | -0.66% | 32,800 | 229億442万 | -0.27% | 5.96 | 0.81 |
12/09 | 755 | 765 | 747 | 754 | -1.18% | 52,500 | 230億5732万 | +0.8% | 6 | 0.82 |
12/08 | 775 | 777 | 762 | 763 | -1.42% | 51,200 | 233億3254万 | +2.55% | 6.07 | 0.83 |
12/07 | 783 | 793 | 771 | 774 | -0.26% | 32,500 | 236億6892万 | +4.45% | 6.15 | 0.84 |
12/04 | 800 | 800 | 772 | 776 | -3.84% | 69,700 | 237億3008万 | +5.29% | 6.17 | 0.84 |
12/03 | 796 | 815 | 796 | 807 | +2.15% | 84,000 | 246億7806万 | +10.1% | 6.42 | 0.87 |
12/02 | 782 | 794 | 776 | 790 | +2.46% | 84,900 | 241億5820万 | +8.37% | 6.28 | 0.86 |
12/01 | 780 | 780 | 750 | 771 | -1.15% | 55,100 | 235億7718万 | +6.2% | 6.13 | 0.84 |
11/30 | 780 | 793 | 775 | 780 | -0.38% | 70,300 | 238億5240万 | +7.88% | 6.2 | 0.85 |
11/27 | 775 | 784 | 771 | 783 | +1.56% | 68,100 | 239億4414万 | +8.75% | 6.23 | 0.85 |
11/26 | 778 | 780 | 766 | 771 | -0.13% | 58,400 | 235億7718万 | +7.53% | 6.13 | 0.84 |
11/25 | 777 | 780 | 770 | 772 | -0.52% | 72,300 | 236億776万 | +8.12% | 6.14 | 0.84 |
11/24 | 767 | 776 | 764 | 776 | +1.04% | 58,800 | 237億3008万 | +9.14% | 6.17 | 0.84 |
11/20 | 774 | 778 | 764 | 768 | -0.78% | 63,200 | 234億8544万 | +8.63% | 6.11 | 0.83 |
11/19 | 767 | 777 | 766 | 774 | +1.18% | 71,000 | 236億6892万 | +10.1% | 6.15 | 0.84 |
11/18 | 760 | 770 | 760 | 765 | -0.26% | 63,800 | 233億9370万 | +9.44% | 6.08 | 0.83 |
11/17 | 763 | 773 | 756 | 767 | +0.92% | 79,400 | 234億5486万 | +10.36% | 6.1 | 0.83 |
11/16 | 744 | 760 | 744 | 760 | +2.01% | 101,400 | 232億4080万 | +9.83% | 6.04 | 0.82 |
11/13 | 693 | 745 | 683 | 745 | +7.5% | 143,700 | 227億8210万 | +8.44% | 5.92 | 0.81 |
11/12 | 716 | 750 | 678 | 693 | -2.53% | 117,700 | 211億9194万 | +1.46% | 5.51 | 0.75 |
11/11 | 694 | 718 | 688 | 711 | +3.8% | 44,200 | 217億4238万 | +4.41% | 5.65 | 0.77 |
11/10 | 684 | 689 | 682 | 685 | -0.72% | 10,900 | 209億4730万 | +1.18% | 5.45 | 0.74 |
11/09 | 682 | 699 | 682 | 690 | +1.02% | 39,500 | 211億20万 | +2.37% | 5.49 | 0.75 |
11/06 | 679 | 691 | 667 | 683 | +0.44% | 32,900 | 208億8614万 | +1.79% | 5.43 | 0.74 |
11/05 | 667 | 690 | 662 | 680 | +3.03% | 23,400 | 207億9440万 | +1.8% | 5.41 | 0.74 |
11/04 | 680 | 680 | 656 | 660 | +0.15% | 46,300 | 201億8280万 | -0.6% | 5.25 | 0.72 |
11/02 | 674 | 683 | 657 | 659 | -3.65% | 43,700 | 201億5222万 | -0.45% | 5.24 | 0.71 |
10/30 | 679 | 691 | 679 | 684 | +0.29% | 27,200 | 209億1672万 | +3.64% | 5.44 | 0.74 |
10/29 | 685 | 691 | 676 | 682 | +0.44% | 58,200 | 208億5556万 | +3.96% | 5.42 | 0.74 |
10/28 | 697 | 704 | 670 | 679 | -2.16% | 40,000 | 207億6382万 | +3.82% | 5.4 | 0.74 |
10/27 | 703 | 708 | 689 | 694 | -2.12% | 23,700 | 212億2252万 | +6.61% | 5.52 | 0.75 |
10/26 | 717 | 720 | 685 | 709 | -0.42% | 42,000 | 216億8122万 | +9.58% | 5.64 | 0.77 |