株価チャート
2015/12/16～2016/05/17
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 |
| 05/17 | 3,005 | 3,020 | 3,005 | 3,020 | +0.33% | 300 | 54億5653万 | +0.87% | - | 2.68 |
| 05/16 | 3,020 | 3,020 | 3,010 | 3,010 | 0% | 800 | 54億3846万 | +0.57% | - | 2.67 |
| 05/13 | 3,015 | 3,015 | 3,010 | 3,010 | -0.17% | 800 | 54億3846万 | +0.64% | - | 2.67 |
| 05/12 | 3,005 | 3,020 | 3,005 | 3,015 | +0.17% | 900 | 54億4750万 | +0.87% | - | 2.67 |
| 05/11 | 3,010 | 3,020 | 3,010 | 3,010 | 0% | 1,300 | 54億3846万 | +0.77% | - | 2.67 |
| 05/10 | 3,010 | 3,010 | 2,995 | 3,010 | 0% | 1,100 | 54億3846万 | +0.8% | - | 2.67 |
| 05/09 | 3,010 | 3,010 | 2,993 | 3,010 | +0.64% | 1,400 | 54億3846万 | +0.87% | - | 2.67 |
| 05/06 | 2,995 | 2,995 | 2,991 | 2,991 | -0.13% | 1,000 | 54億413万 | +0.3% | - | 2.65 |
| 05/02 | 3,000 | 3,005 | 2,992 | 2,995 | 0% | 1,100 | 54億1136万 | +0.47% | - | 2.66 |
| 04/28 | 3,010 | 3,010 | 2,995 | 2,995 | +0.13% | 1,000 | 54億1136万 | +0.54% | - | 2.66 |
| 04/27 | 2,991 | 2,991 | 2,991 | 2,991 | 0% | 400 | 54億413万 | +0.44% | - | 2.65 |
| 04/26 | 2,991 | 2,991 | 2,991 | 2,991 | 0% | 100 | 54億413万 | +0.5% | - | 2.65 |
| 04/25 | 3,000 | 3,000 | 2,991 | 2,991 | -0.27% | 1,500 | 54億413万 | +0.54% | - | 2.65 |
| 04/22 | 2,998 | 2,999 | 2,987 | 2,999 | +0.03% | 400 | 54億1859万 | +0.84% | - | 2.66 |
| 04/21 | 2,999 | 2,999 | 2,986 | 2,998 | +0.33% | 600 | 54億1678万 | +0.87% | - | 2.66 |
| 04/20 | 2,990 | 2,998 | 2,988 | 2,988 | -0.07% | 1,800 | 53億9871万 | +0.57% | - | 2.65 |
| 04/19 | 2,990 | 2,995 | 2,986 | 2,990 | -0.2% | 500 | 54億233万 | +0.67% | - | 2.65 |
| 04/18 | 3,000 | 3,000 | 2,986 | 2,996 | +0.03% | 1,000 | 54億1317万 | +0.94% | - | 2.66 |
| 04/15 | 2,986 | 2,995 | 2,986 | 2,995 | +0.5% | 1,100 | 54億1136万 | +0.94% | - | 2.66 |
| 04/14 | 2,976 | 2,992 | 2,976 | 2,980 | -0.1% | 600 | 53億8426万 | +0.47% | - | 2.64 |
| 04/13 | 2,975 | 2,983 | 2,975 | 2,983 | +0.34% | 200 | 53億8968万 | +0.61% | - | 2.64 |
| 04/12 | 2,972 | 2,982 | 2,972 | 2,973 | +0.1% | 500 | 53億7161万 | +0.3% | - | 2.64 |
| 04/11 | 3,000 | 3,000 | 2,970 | 2,970 | -0.03% | 1,900 | 53億6619万 | +0.24% | - | 2.63 |
| 04/08 | 2,984 | 2,984 | 2,970 | 2,971 | -0.03% | 600 | 53億6800万 | +0.3% | - | 2.63 |
| 04/07 | 2,970 | 2,972 | 2,970 | 2,972 | -0.27% | 800 | 53億6980万 | +0.34% | - | 2.63 |
| 04/06 | 2,980 | 2,980 | 2,980 | 2,980 | +0.34% | 700 | 53億8426万 | +0.64% | - | 2.64 |
| 04/05 | 2,962 | 2,970 | 2,961 | 2,970 | +0.27% | 700 | 53億6619万 | +0.37% | - | 2.63 |
| 04/04 | 2,998 | 2,998 | 2,962 | 2,962 | -0.37% | 300 | 53億5174万 | +0.14% | - | 2.63 |
| 04/01 | 2,971 | 2,999 | 2,971 | 2,973 | -0.13% | 1,000 | 53億7161万 | +0.54% | - | 2.64 |
| 03/31 | 2,960 | 2,977 | 2,960 | 2,977 | +0.61% | 800 | 53億7884万 | +0.71% | - | 2.64 |
| 03/30 | 2,958 | 2,970 | 2,956 | 2,959 | +0.14% | 2,000 | 53億4632万 | +0.03% | - | 2.62 |
| 03/29 | 2,951 | 2,970 | 2,951 | 2,955 | -0.17% | 1,400 | 53億3909万 | -0.2% | - | 2.62 |
| 03/28 | 2,961 | 2,961 | 2,950 | 2,960 | +0.14% | 1,600 | 53億4812万 | -0.17% | - | 2.62 |
| 03/25 | 2,960 | 2,961 | 2,956 | 2,956 | -0.14% | 1,700 | 53億4090万 | -0.37% | - | 2.62 |
| 03/24 | 2,957 | 2,960 | 2,957 | 2,960 | +0.1% | 400 | 53億4812万 | -0.34% | - | 2.62 |
| 03/23 | 2,959 | 2,959 | 2,957 | 2,957 | -0.07% | 1,200 | 53億4270万 | -0.5% | - | 2.62 |
| 03/22 | 2,961 | 2,961 | 2,959 | 2,959 | -0.17% | 900 | 53億4632万 | -0.54% | - | 2.62 |
| 03/18 | 2,961 | 2,965 | 2,960 | 2,964 | +0.1% | 800 | 53億5535万 | -0.44% | - | 2.63 |
| 03/17 | 2,965 | 2,965 | 2,961 | 2,961 | +0.03% | 500 | 53億4993万 | -0.57% | - | 2.63 |
| 03/16 | 2,968 | 2,968 | 2,960 | 2,960 | +0.07% | 300 | 53億4812万 | -0.64% | - | 2.62 |
| 03/15 | 2,960 | 2,960 | 2,958 | 2,958 | -0.07% | 800 | 53億4451万 | -0.77% | - | 2.62 |
| 03/14 | 2,968 | 2,968 | 2,955 | 2,960 | -0.24% | 1,200 | 53億4812万 | -0.8% | - | 2.62 |
| 03/11 | 2,952 | 2,967 | 2,952 | 2,967 | +0.51% | 700 | 53億6077万 | -0.6% | - | 2.63 |
| 03/10 | 2,960 | 2,965 | 2,951 | 2,952 | -0.3% | 1,300 | 53億3367万 | -1.17% | - | 2.62 |
| 03/09 | 2,956 | 2,961 | 2,952 | 2,961 | +0.17% | 1,200 | 53億4993万 | -0.97% | - | 2.63 |
| 03/08 | 2,955 | 2,965 | 2,955 | 2,956 | +0.2% | 900 | 53億4090万 | -1.2% | - | 2.62 |
| 03/07 | 2,953 | 2,960 | 2,950 | 2,950 | -0.24% | 1,500 | 53億3006万 | -1.5% | - | 2.62 |
| 03/04 | 2,956 | 2,957 | 2,948 | 2,957 | +0.17% | 1,100 | 53億4270万 | -1.33% | - | 2.62 |
| 03/03 | 2,950 | 2,957 | 2,945 | 2,952 | +0.07% | 900 | 53億3367万 | -1.57% | - | 2.62 |
| 03/02 | 2,950 | 2,958 | 2,943 | 2,950 | +0.27% | 1,100 | 53億3006万 | -1.7% | - | 2.62 |
| 03/01 | 2,959 | 2,959 | 2,942 | 2,942 | 0% | 1,100 | 53億1560万 | -2.06% | - | 2.61 |
| 02/29 | 2,940 | 2,947 | 2,935 | 2,942 | +0.17% | 2,000 | 53億1560万 | -2.13% | - | 2.61 |
| 02/26 | 2,936 | 2,938 | 2,935 | 2,937 | 0% | 2,500 | 53億657万 | -2.36% | - | 2.6 |
| 02/25 | 2,925 | 2,948 | 2,923 | 2,937 | -3.55% | 6,900 | 53億657万 | -2.46% | - | 2.6 |
| 02/24 | 3,010 | 3,045 | 3,005 | 3,045 | +0.33% | 5,700 | 55億170万 | +1.06% | - | 2.7 |
| 02/23 | 3,035 | 3,050 | 3,035 | 3,035 | 0% | 3,000 | 54億8363万 | +0.8% | - | 2.69 |
| 02/22 | 3,030 | 3,040 | 3,030 | 3,035 | +0.17% | 2,400 | 54億8363万 | +0.9% | - | 2.69 |
| 02/19 | 3,015 | 3,030 | 3,005 | 3,030 | 0% | 2,700 | 54億7460万 | +0.76% | - | 2.69 |
| 02/18 | 3,015 | 3,030 | 3,015 | 3,030 | +0.5% | 2,200 | 54億7460万 | +0.83% | - | 2.69 |
| 02/17 | 3,020 | 3,020 | 3,015 | 3,015 | 0% | 1,500 | 54億4750万 | +0.37% | - | 2.67 |
| 02/16 | 3,010 | 3,020 | 3,010 | 3,015 | +0.33% | 2,300 | 54億4750万 | +0.37% | - | 2.67 |
| 02/15 | 3,005 | 3,010 | 3,005 | 3,005 | +0.43% | 1,700 | 54億2943万 | +0.03% | - | 2.66 |
| 02/12 | 2,991 | 3,010 | 2,989 | 2,992 | -0.27% | 4,600 | 54億594万 | -0.4% | - | 2.65 |
| 02/10 | 3,010 | 3,010 | 3,000 | 3,000 | -0.33% | 2,200 | 54億2040万 | -0.17% | - | 2.66 |
| 02/09 | 3,015 | 3,025 | 3,010 | 3,010 | -0.17% | 1,200 | 54億3846万 | +0.13% | - | 2.67 |
| 02/08 | 3,005 | 3,020 | 3,005 | 3,015 | +0.33% | 1,200 | 54億4750万 | +0.27% | - | 2.67 |
| 02/05 | 3,005 | 3,010 | 3,005 | 3,005 | -0.17% | 1,100 | 54億2943万 | -0.1% | - | 2.66 |
| 02/04 | 3,020 | 3,020 | 3,010 | 3,010 | -0.33% | 1,000 | 54億3846万 | +0.07% | - | 2.67 |
| 02/03 | 3,015 | 3,030 | 3,015 | 3,020 | +0.17% | 1,400 | 54億5653万 | +0.4% | - | 2.68 |
| 02/02 | 3,030 | 3,030 | 3,015 | 3,015 | -0.33% | 1,100 | 54億4750万 | +0.23% | - | 2.67 |
| 02/01 | 3,020 | 3,025 | 3,015 | 3,025 | +0.33% | 2,200 | 54億6557万 | +0.57% | - | 2.68 |
| 01/29 | 3,000 | 3,015 | 3,000 | 3,015 | +0.33% | 1,100 | 54億4750万 | +0.27% | - | 2.67 |
| 01/28 | 3,000 | 3,020 | 3,000 | 3,005 | +0.17% | 900 | 54億2943万 | -0.07% | - | 2.66 |
| 01/27 | 3,010 | 3,020 | 3,000 | 3,000 | -0.33% | 1,700 | 54億2040万 | -0.27% | - | 2.66 |
| 01/26 | 3,000 | 3,010 | 3,000 | 3,010 | +0.33% | 700 | 54億3846万 | +0.07% | - | 2.67 |
| 01/25 | 2,990 | 3,000 | 2,990 | 3,000 | +0.33% | 400 | 54億2040万 | -0.27% | - | 2.66 |
| 01/22 | 2,990 | 3,005 | 2,990 | 2,990 | -0.66% | 1,800 | 54億233万 | -0.57% | - | 2.65 |
| 01/21 | 3,010 | 3,010 | 2,982 | 3,010 | +0.94% | 1,900 | 54億3846万 | +0.07% | - | 2.67 |
| 01/20 | 3,005 | 3,005 | 2,982 | 2,982 | -0.47% | 1,200 | 53億8787万 | -0.83% | - | 2.64 |
| 01/19 | 2,994 | 2,999 | 2,994 | 2,996 | +0.64% | 500 | 54億1317万 | -0.4% | - | 2.66 |
| 01/18 | 2,987 | 2,999 | 2,970 | 2,977 | -0.5% | 2,900 | 53億7884万 | -1.03% | - | 2.64 |
| 01/15 | 3,010 | 3,010 | 2,992 | 2,992 | -0.27% | 1,100 | 54億594万 | -0.6% | - | 2.65 |
| 01/14 | 3,005 | 3,010 | 2,990 | 3,000 | -0.17% | 3,700 | 54億2040万 | -0.33% | - | 2.66 |
| 01/13 | 3,000 | 3,015 | 2,996 | 3,005 | +0.17% | 1,500 | 54億2943万 | -0.17% | - | 2.66 |
| 01/12 | 3,005 | 3,010 | 3,000 | 3,000 | -0.33% | 2,000 | 54億2040万 | -0.33% | - | 2.66 |
| 01/08 | 3,025 | 3,025 | 3,000 | 3,010 | -0.5% | 1,400 | 54億3846万 | 0% | - | 2.67 |
| 01/07 | 3,015 | 3,025 | 3,015 | 3,025 | +0.33% | 1,000 | 54億6557万 | +0.5% | - | 2.68 |
| 01/06 | 3,005 | 3,025 | 3,005 | 3,015 | -0.33% | 1,100 | 54億4750万 | +0.17% | - | 2.67 |
| 01/05 | 3,030 | 3,030 | 3,000 | 3,025 | -0.17% | 2,100 | 54億6557万 | +0.53% | - | 2.68 |
| 01/04 | 3,020 | 3,030 | 3,000 | 3,030 | 0% | 2,800 | 54億7460万 | +0.7% | - | 2.69 |
| 2015 |
| 12/30 | 3,020 | 3,030 | 3,010 | 3,030 | +0.33% | 1,900 | 54億7460万 | +0.76% | - | 2.69 |
| 12/29 | 3,010 | 3,020 | 3,000 | 3,020 | +0.33% | 1,100 | 54億5653万 | +0.47% | - | 2.68 |
| 12/28 | 3,020 | 3,020 | 3,010 | 3,010 | -0.33% | 1,100 | 54億3846万 | +0.17% | - | 2.67 |
| 12/25 | 3,010 | 3,020 | 2,997 | 3,020 | +0.33% | 2,700 | 54億5653万 | +0.53% | - | 2.68 |
| 12/24 | 3,010 | 3,010 | 3,000 | 3,010 | 0% | 1,100 | 54億3846万 | +0.23% | - | 2.67 |
| 12/22 | 3,010 | 3,010 | 3,005 | 3,010 | -0.17% | 800 | 54億3846万 | +0.27% | - | 2.67 |
| 12/21 | 3,010 | 3,015 | 3,000 | 3,015 | +0.17% | 1,200 | 54億4750万 | +0.47% | - | 2.67 |
| 12/18 | 3,015 | 3,015 | 3,010 | 3,010 | 0% | 300 | 54億3846万 | +0.33% | - | 2.67 |
| 12/17 | 3,010 | 3,010 | 2,997 | 3,010 | +0.43% | 1,000 | 54億3846万 | +0.37% | - | 2.67 |
| 12/16 | 3,000 | 3,005 | 2,997 | 2,997 | -0.03% | 800 | 54億1497万 | -0.07% | - | 2.66 |
