株価チャート
2015/11/02~2016/03/31
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 | 961 | 961 | 960 | 960 | +3.11% | 600 | 9億6950万 | +4.12% | - | 1.92 |
03/30 | 931 | 936 | 931 | 931 | -0.43% | 1,100 | 9億4021万 | +1.64% | - | 1.86 |
03/29 | 920 | 935 | 920 | 935 | -3.31% | 500 | 9億4425万 | +2.41% | - | 1.87 |
03/28 | 995 | 995 | 967 | 967 | -0.72% | 1,600 | 9億7657万 | +6.38% | - | 1.93 |
03/25 | 974 | 976 | 965 | 974 | -0.2% | 1,000 | 9億8364万 | +7.86% | - | 1.95 |
03/24 | 931 | 976 | 931 | 976 | +2.74% | 2,500 | 9億8566万 | +8.81% | - | 1.95 |
03/23 | 966 | 966 | 935 | 950 | +1.5% | 1,400 | 9億5940万 | +6.5% | - | 1.9 |
03/22 | 934 | 936 | 928 | 936 | +2.63% | 500 | 9億4526万 | +5.41% | - | 1.87 |
03/18 | 930 | 930 | 912 | 912 | -0.65% | 1,400 | 9億2102万 | +2.82% | - | 1.82 |
03/17 | 918 | 921 | 918 | 918 | -0.11% | 1,900 | 9億2708万 | +4.08% | - | 1.84 |
03/16 | 922 | 926 | 912 | 919 | 0% | 1,800 | 9億2809万 | +4.2% | - | 1.84 |
03/15 | 952 | 977 | 915 | 919 | -3.26% | 4,400 | 9億2809万 | +4.08% | - | 1.84 |
03/14 | 930 | 950 | 930 | 950 | +3.04% | 1,000 | 9億5940万 | +7.22% | - | 1.9 |
03/11 | 915 | 922 | 900 | 922 | +0.77% | 1,000 | 9億3112万 | +3.95% | - | 1.84 |
03/10 | 910 | 925 | 910 | 915 | +1.78% | 800 | 9億2405万 | +2.81% | - | 1.83 |
03/09 | 910 | 910 | 899 | 899 | -1.21% | 1,300 | 9億790万 | +0.56% | - | 1.8 |
03/08 | 955 | 955 | 905 | 910 | -2.57% | 2,900 | 9億1900万 | +1.34% | - | 1.82 |
03/07 | 950 | 955 | 928 | 934 | -0.85% | 2,900 | 9億4324万 | +3.55% | - | 1.87 |
03/04 | 942 | 953 | 942 | 942 | -1.26% | 2,000 | 9億5132万 | +4.09% | - | 1.88 |
03/03 | 950 | 965 | 950 | 954 | +0.95% | 1,500 | 9億6344万 | +5.07% | - | 1.91 |
03/02 | 900 | 1,000 | 900 | 945 | +7.39% | 5,800 | 9億5435万 | +3.96% | - | 1.89 |
03/01 | 865 | 880 | 865 | 880 | +4.27% | 500 | 8億8871万 | -3.51% | - | 1.76 |
02/29 | 850 | 860 | 844 | 844 | +2.3% | 600 | 8億5235万 | -7.86% | - | 1.69 |
02/26 | 833 | 833 | 824 | 825 | -0.96% | 800 | 8億3316万 | -10.42% | - | 1.65 |
02/25 | 810 | 833 | 800 | 833 | +1.96% | 1,600 | 8億4124万 | -10.43% | - | 1.67 |
02/24 | 833 | 833 | 817 | 817 | -3.2% | 900 | 8億2508万 | -13.09% | - | 1.63 |
02/23 | 837 | 844 | 829 | 844 | +0.72% | 1,000 | 8億5235万 | -11.16% | - | 1.69 |
02/22 | 830 | 838 | 816 | 838 | +2.2% | 600 | 8億4629万 | -12.8% | - | 1.68 |
02/19 | 847 | 847 | 820 | 820 | -1.8% | 2,400 | 8億2811万 | -15.64% | - | 1.64 |
02/18 | 848 | 850 | 827 | 835 | -1.53% | 4,800 | 8億4326万 | -15.31% | - | 1.67 |
02/17 | 850 | 850 | 824 | 848 | -0.24% | 2,300 | 8億5639万 | -14.94% | - | 1.7 |
02/16 | 810 | 850 | 810 | 850 | -5.13% | 7,600 | 8億5841万 | -15.67% | - | 1.7 |
02/15 | 852 | 903 | 852 | 896 | +11.86% | 1,500 | 9億487万 | -12.16% | - | 1.79 |
02/12 | 900 | 900 | 801 | 801 | -11.88% | 7,000 | 8億892万 | -22.23% | - | 1.6 |
02/10 | 951 | 951 | 907 | 909 | -4.32% | 4,800 | 9億1799万 | -13.01% | - | 1.82 |
02/09 | 990 | 1,000 | 940 | 950 | -4.14% | 5,500 | 9億5940万 | -9.95% | - | 1.9 |
02/05 | 980 | 1,027 | 980 | 991 | +0.92% | 1,800 | 10億81万 | -6.95% | - | 1.98 |
02/04 | 994 | 995 | 982 | 982 | -0.61% | 700 | 9億9172万 | -8.48% | - | 1.96 |
02/03 | 1,029 | 1,029 | 982 | 988 | -2.95% | 2,200 | 9億9778万 | -8.6% | - | 1.98 |
02/02 | 1,005 | 1,020 | 1,000 | 1,018 | +1.39% | 2,900 | 10億2807万 | -6.43% | - | 2.04 |
02/01 | 1,046 | 1,046 | 998 | 1,004 | +0.4% | 5,100 | 10億1393万 | -8.39% | - | 2.01 |
01/29 | 1,018 | 1,020 | 1,000 | 1,000 | -1.77% | 900 | 10億990万 | -9.58% | - | 2 |
01/28 | 991 | 1,019 | 991 | 1,018 | 0% | 2,200 | 10億2807万 | -8.86% | - | 2.04 |
01/27 | 981 | 1,018 | 981 | 1,018 | +3.88% | 1,100 | 10億2807万 | -9.83% | - | 2.04 |
01/26 | 1,010 | 1,010 | 974 | 980 | -2.49% | 1,600 | 9億8970万 | -14.11% | - | 1.96 |
01/25 | 1,021 | 1,021 | 1,001 | 1,005 | +1.72% | 1,600 | 10億1494万 | -13.06% | - | 2.01 |
01/22 | 999 | 1,044 | 977 | 988 | +1.86% | 4,000 | 9億9778万 | -15.63% | - | 1.98 |
01/21 | 1,050 | 1,063 | 970 | 970 | -7.62% | 6,300 | 9億7960万 | -18.28% | - | 1.94 |
01/20 | 1,070 | 1,070 | 1,050 | 1,050 | -1.96% | 1,300 | 10億6039万 | -12.79% | - | 2.1 |
01/19 | 1,100 | 1,100 | 1,071 | 1,071 | -0.93% | 700 | 10億8160万 | -12.14% | - | 2.14 |
01/18 | 1,081 | 1,085 | 1,070 | 1,081 | -2.7% | 2,200 | 10億9170万 | -12.26% | - | 2.16 |
01/15 | 1,135 | 1,135 | 1,111 | 1,111 | -1.51% | 500 | 11億2199万 | -10.83% | - | 2.22 |
01/14 | 1,150 | 1,150 | 1,110 | 1,128 | -1.91% | 2,900 | 11億3916万 | -10.41% | - | 2.26 |
01/13 | 1,120 | 1,200 | 1,120 | 1,150 | +2.95% | 600 | 11億6138万 | -9.52% | - | 2.3 |
01/12 | 1,118 | 1,126 | 1,117 | 1,117 | -1.15% | 2,700 | 11億2805万 | -12.94% | - | 2.23 |
01/08 | 1,110 | 1,135 | 1,110 | 1,130 | -0.7% | 3,900 | 11億4118万 | -12.88% | - | 2.26 |
01/07 | 1,169 | 1,169 | 1,134 | 1,138 | -2.07% | 8,300 | 11億4926万 | -13.2% | - | 2.28 |
01/06 | 1,161 | 1,186 | 1,156 | 1,162 | +0.52% | 3,600 | 11億7350万 | -12.17% | - | 2.32 |
01/05 | 1,163 | 1,163 | 1,156 | 1,156 | -0.77% | 2,100 | 11億6744万 | -13.47% | - | 2.31 |
01/04 | 1,190 | 1,190 | 1,162 | 1,165 | -2.75% | 7,800 | 11億7653万 | -13.64% | - | 2.33 |
2015 |
12/30 | 1,186 | 1,216 | 1,178 | 1,198 | +1.01% | 3,200 | 12億926万 | -11.98% | - | 2.4 |
12/29 | 1,184 | 1,217 | 1,157 | 1,186 | 0% | 8,700 | 11億9714万 | -13.43% | - | 2.37 |
12/28 | 1,150 | 1,189 | 1,150 | 1,186 | +1.72% | 8,900 | 11億9714万 | -14.06% | - | 2.37 |
12/25 | 1,205 | 1,205 | 1,165 | 1,166 | -4.43% | 10,100 | 11億7696万 | -16.12% | - | 2.33 |
12/24 | 1,237 | 1,238 | 1,201 | 1,220 | -2.87% | 12,700 | 12億3146万 | -12.86% | - | 2.44 |
12/22 | 1,272 | 1,273 | 1,256 | 1,256 | -1.26% | 4,100 | 12億6780万 | -10.92% | - | 2.51 |
12/21 | 1,300 | 1,300 | 1,270 | 1,272 | -2.9% | 13,100 | 12億8395万 | -10.3% | - | 2.54 |
12/18 | 1,330 | 1,330 | 1,305 | 1,310 | -1.73% | 3,300 | 13億2231万 | -8.52% | - | 2.62 |
12/17 | 1,346 | 1,350 | 1,330 | 1,333 | -1.26% | 15,800 | 13億4553万 | -7.75% | - | 2.66 |
12/16 | 1,372 | 1,380 | 1,350 | 1,350 | -1.39% | 7,900 | 13億6269万 | -7.28% | - | 2.7 |
12/15 | 1,371 | 1,375 | 1,367 | 1,369 | -1.93% | 3,400 | 13億8186万 | -6.74% | - | 2.74 |
12/14 | 1,380 | 1,396 | 1,380 | 1,396 | 0% | 6,100 | 14億912万 | -5.8% | - | 2.79 |
12/11 | 1,400 | 1,428 | 1,396 | 1,396 | -1.62% | 3,900 | 14億912万 | -6.62% | - | 2.79 |
12/10 | 1,405 | 1,420 | 1,405 | 1,419 | +0.71% | 1,400 | 14億3233万 | -5.71% | - | 2.84 |
12/09 | 1,416 | 1,429 | 1,405 | 1,409 | -0.84% | 1,900 | 14億2224万 | -6.87% | - | 2.82 |
12/08 | 1,435 | 1,435 | 1,421 | 1,421 | -0.91% | 2,600 | 14億3435万 | -6.57% | - | 2.84 |
12/07 | 1,430 | 1,445 | 1,430 | 1,434 | +0.28% | 11,800 | 14億4747万 | -6.21% | - | 2.87 |
12/04 | 1,459 | 1,467 | 1,430 | 1,430 | -2.46% | 4,200 | 14億4344万 | -6.9% | - | 2.86 |
12/03 | 1,451 | 1,466 | 1,451 | 1,466 | +0.76% | 1,200 | 14億7978万 | -5.05% | - | 2.93 |
12/02 | 1,456 | 1,462 | 1,455 | 1,455 | -1.22% | 5,600 | 14億6867万 | -6.13% | - | 2.91 |
12/01 | 1,450 | 1,482 | 1,450 | 1,473 | +2.29% | 9,300 | 14億8684万 | -5.33% | - | 2.94 |
11/30 | 1,498 | 1,498 | 1,428 | 1,440 | -3.87% | 4,400 | 14億5353万 | -7.81% | - | 2.88 |
11/27 | 1,481 | 1,498 | 1,481 | 1,498 | +1.15% | 1,900 | 15億1208万 | -4.53% | - | 2.99 |
11/26 | 1,480 | 1,481 | 1,460 | 1,481 | +2.14% | 4,400 | 14億9492万 | -5.85% | - | 2.96 |
11/25 | 1,435 | 1,484 | 1,435 | 1,450 | +1.12% | 6,600 | 14億6363万 | -8.17% | - | 2.9 |
11/24 | 1,436 | 1,437 | 1,424 | 1,434 | -0.14% | 1,900 | 14億4747万 | -9.53% | - | 2.87 |
11/20 | 1,431 | 1,439 | 1,423 | 1,436 | +0.35% | 1,300 | 14億4949万 | -9.74% | - | 2.87 |
11/19 | 1,463 | 1,470 | 1,430 | 1,431 | +0.28% | 3,700 | 14億4445万 | -10.45% | - | 2.86 |
11/18 | 1,464 | 1,464 | 1,421 | 1,427 | -2.59% | 3,800 | 14億4041万 | -11.15% | - | 2.85 |
11/17 | 1,461 | 1,470 | 1,405 | 1,465 | +0.34% | 6,200 | 14億7877万 | -9.12% | - | 2.93 |
11/16 | 1,400 | 1,477 | 1,381 | 1,460 | -9.43% | 18,700 | 14億7372万 | -9.71% | - | 2.92 |
11/13 | 1,628 | 1,629 | 1,601 | 1,612 | -1.1% | 2,800 | 16億2715万 | -0.68% | - | 3.22 |
11/12 | 1,621 | 1,648 | 1,621 | 1,630 | +0.62% | 700 | 16億4532万 | +0.49% | - | 3.26 |
11/11 | 1,647 | 1,658 | 1,615 | 1,620 | -1.58% | 3,200 | 16億3522万 | 0% | - | 3.24 |
11/10 | 1,720 | 1,720 | 1,635 | 1,646 | -4.3% | 3,500 | 16億6147万 | +1.6% | - | 3.29 |
11/09 | 1,700 | 1,760 | 1,700 | 1,720 | -0.06% | 4,000 | 17億3616万 | +6.37% | - | 3.44 |
11/06 | 1,655 | 1,721 | 1,635 | 1,721 | +4.3% | 5,100 | 17億3717万 | +6.7% | - | 3.44 |
11/05 | 1,612 | 1,650 | 1,612 | 1,650 | +2.42% | 3,500 | 16億6551万 | +2.68% | - | 3.3 |
11/04 | 1,612 | 1,612 | 1,611 | 1,611 | +0.37% | 700 | 16億2614万 | +0.44% | - | 3.22 |
11/02 | 1,629 | 1,629 | 1,605 | 1,605 | -0.93% | 400 | 16億2008万 | +0.12% | - | 3.21 |