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 | 748 | 755 | 728 | 740 | -0.94% | 4,400 | 28億7305万 | -5.49% | 5.81 | 0.57 |
03/30 | 779 | 780 | 735 | 747 | -4.11% | 5,600 | 29億22万 | -4.48% | 5.86 | 0.58 |
03/29 | 770 | 789 | 770 | 779 | -5% | 9,900 | 30億2446万 | -0.26% | 6.12 | 0.6 |
03/28 | 816 | 824 | 812 | 820 | +0.12% | 7,800 | 31億8365万 | +5.4% | 6.44 | 0.64 |
03/25 | 819 | 820 | 815 | 819 | +0.49% | 3,100 | 31億7976万 | +5.95% | 6.43 | 0.63 |
03/24 | 805 | 816 | 800 | 815 | +1.88% | 3,900 | 31億6423万 | +5.98% | 6.4 | 0.63 |
03/23 | 810 | 821 | 791 | 800 | -1.72% | 9,300 | 31億600万 | +4.58% | 6.28 | 0.62 |
03/22 | 800 | 814 | 800 | 814 | +2.91% | 8,000 | 31億6035万 | +6.96% | 6.39 | 0.63 |
03/18 | 789 | 794 | 780 | 791 | -0.88% | 4,200 | 30億7105万 | +4.49% | 6.21 | 0.61 |
03/17 | 797 | 799 | 786 | 798 | +1.4% | 2,600 | 30億9823万 | +6.12% | 6.26 | 0.62 |
03/16 | 790 | 797 | 786 | 787 | +0.25% | 2,500 | 30億5552万 | +5.21% | 6.18 | 0.61 |
03/15 | 783 | 794 | 783 | 785 | +0.26% | 5,000 | 30億4776万 | +5.37% | 6.16 | 0.61 |
03/14 | 804 | 810 | 779 | 783 | -2.61% | 12,500 | 30億3999万 | +5.38% | 6.15 | 0.61 |
03/11 | 784 | 805 | 784 | 804 | +1.13% | 5,900 | 31億2153万 | +8.5% | 6.31 | 0.62 |
03/10 | 780 | 797 | 780 | 795 | +1.79% | 3,000 | 30億8658万 | +7.72% | 6.24 | 0.62 |
03/09 | 769 | 789 | 769 | 781 | -0.38% | 2,300 | 30億3223万 | +6.11% | 6.13 | 0.61 |
03/08 | 787 | 791 | 772 | 784 | -1.26% | 4,500 | 30億4388万 | +6.81% | 6.15 | 0.61 |
03/07 | 795 | 798 | 787 | 794 | +0.76% | 3,100 | 30億8270万 | +8.62% | 6.23 | 0.62 |
03/04 | 784 | 791 | 776 | 788 | +0.51% | 2,900 | 30億5941万 | +8.09% | 6.19 | 0.61 |
03/03 | 777 | 784 | 773 | 784 | +2.75% | 4,700 | 30億4388万 | +7.84% | 6.15 | 0.61 |
03/02 | 761 | 771 | 759 | 763 | +0.79% | 5,100 | 29億6234万 | +5.39% | 5.99 | 0.59 |
03/01 | 746 | 761 | 746 | 757 | +1.34% | 4,100 | 29億3905万 | +4.85% | 5.94 | 0.59 |
02/29 | 755 | 757 | 747 | 747 | -0.13% | 3,300 | 29億22万 | +3.89% | 5.86 | 0.58 |
02/26 | 761 | 761 | 748 | 748 | -0.4% | 3,100 | 29億411万 | +4.18% | 5.87 | 0.58 |
02/25 | 757 | 771 | 743 | 751 | +5.48% | 9,300 | 29億1575万 | +5.03% | 5.9 | 0.58 |
02/24 | 709 | 717 | 709 | 712 | -0.42% | 600 | 27億6434万 | -0.14% | 5.59 | 0.55 |
02/23 | 728 | 728 | 710 | 715 | -0.28% | 1,400 | 27億7598万 | +0.42% | 5.61 | 0.55 |
02/22 | 710 | 728 | 710 | 717 | +1.7% | 3,300 | 27億8375万 | +0.84% | 5.63 | 0.56 |
02/19 | 702 | 705 | 702 | 705 | -0.56% | 300 | 27億3716万 | -0.84% | 5.53 | 0.55 |
02/18 | 711 | 711 | 702 | 709 | +1.14% | 500 | 27億5269万 | -0.28% | 5.57 | 0.55 |
02/17 | 711 | 711 | 701 | 701 | -1.41% | 1,700 | 27億2163万 | -1.41% | 5.5 | 0.54 |
02/16 | 710 | 711 | 705 | 711 | +0.14% | 1,200 | 27億6045万 | -0.14% | 5.58 | 0.55 |
02/15 | 681 | 710 | 675 | 710 | +7.41% | 5,800 | 27億5657万 | -0.28% | 5.57 | 0.55 |
02/12 | 684 | 684 | 661 | 661 | -5.16% | 9,100 | 25億6633万 | -7.29% | 5.19 | 0.51 |
02/10 | 702 | 709 | 693 | 697 | -4.65% | 6,900 | 27億610万 | -2.65% | 5.47 | 0.54 |
02/09 | 730 | 732 | 729 | 731 | -0.81% | 900 | 28億3810万 | +1.95% | 5.74 | 0.57 |
02/08 | 737 | 737 | 735 | 737 | +1.52% | 1,500 | 28億6140万 | +2.65% | 5.79 | 0.57 |
02/05 | 740 | 740 | 726 | 726 | -1.36% | 1,000 | 28億1869万 | +1.26% | 5.7 | 0.56 |
02/04 | 738 | 738 | 728 | 736 | +1.52% | 600 | 28億5752万 | +2.65% | 5.78 | 0.57 |
02/03 | 736 | 736 | 725 | 725 | -1.76% | 800 | 28億1481万 | +1.12% | 5.69 | 0.56 |
02/02 | 735 | 738 | 730 | 738 | +2.07% | 1,000 | 28億6528万 | +3.07% | 5.79 | 0.57 |
02/01 | 740 | 745 | 723 | 723 | -0.69% | 5,800 | 28億704万 | +1.12% | 5.68 | 0.56 |
01/29 | 735 | 736 | 720 | 728 | -0.41% | 2,800 | 28億2646万 | +1.82% | 5.71 | 0.56 |
01/28 | 721 | 731 | 721 | 731 | +1.67% | 900 | 28億3810万 | +2.38% | 5.74 | 0.57 |
01/27 | 712 | 719 | 712 | 719 | +2.13% | 1,200 | 27億9151万 | +0.7% | 5.64 | 0.56 |
01/26 | 707 | 710 | 704 | 704 | +0.14% | 1,200 | 27億3328万 | -1.4% | 5.53 | 0.55 |
01/25 | 705 | 709 | 700 | 703 | +0.29% | 700 | 27億2939万 | -1.68% | 5.52 | 0.54 |
01/22 | 680 | 701 | 680 | 701 | +2.34% | 1,600 | 27億2163万 | -1.96% | 5.5 | 0.54 |
01/21 | 702 | 702 | 685 | 685 | -1.01% | 2,600 | 26億5951万 | -4.46% | 5.38 | 0.53 |
01/20 | 697 | 703 | 692 | 692 | -1.28% | 4,700 | 26億8669万 | -4.02% | 5.43 | 0.54 |
01/19 | 701 | 701 | 701 | 701 | +1.01% | 300 | 27億2163万 | -3.71% | 5.5 | 0.54 |
01/18 | 693 | 698 | 689 | 694 | -1.84% | 6,900 | 26億9445万 | -4.67% | 5.45 | 0.54 |
01/15 | 706 | 707 | 704 | 707 | +0.71% | 2,200 | 27億4492万 | -3.02% | 5.55 | 0.55 |
01/14 | 709 | 710 | 695 | 702 | -1.4% | 6,300 | 27億2551万 | -3.7% | 5.51 | 0.54 |
01/13 | 721 | 728 | 710 | 712 | -0.7% | 2,000 | 27億6434万 | -2.33% | 5.59 | 0.55 |
01/12 | 730 | 731 | 708 | 717 | -1.1% | 7,300 | 27億8375万 | -1.65% | 5.63 | 0.56 |
01/08 | 724 | 726 | 722 | 725 | +0.14% | 1,700 | 28億1481万 | -0.41% | 5.69 | 0.56 |
01/07 | 732 | 742 | 724 | 724 | -1.09% | 3,000 | 28億1093万 | -0.55% | 5.68 | 0.56 |
01/06 | 740 | 744 | 732 | 732 | -0.95% | 1,300 | 28億4199万 | +0.69% | 5.75 | 0.57 |
01/05 | 737 | 744 | 733 | 739 | +0.27% | 2,600 | 28億6916万 | +1.79% | 5.8 | 0.57 |
01/04 | 740 | 740 | 729 | 737 | +0.82% | 4,800 | 28億6140万 | +1.8% | 5.79 | 0.57 |
2015 |
12/30 | 727 | 738 | 727 | 731 | 0% | 4,000 | 28億3810万 | +1.25% | 5.85 | 0.58 |
12/29 | 717 | 731 | 717 | 731 | +2.52% | 3,400 | 28億3810万 | +1.53% | 5.85 | 0.58 |
12/28 | 720 | 720 | 708 | 713 | +0.71% | 2,300 | 27億6822万 | -0.83% | 5.7 | 0.56 |
12/25 | 705 | 720 | 705 | 708 | -0.42% | 7,100 | 27億4881万 | -1.39% | 5.66 | 0.56 |
12/24 | 719 | 728 | 711 | 711 | -0.7% | 3,900 | 27億6045万 | -0.84% | 5.69 | 0.56 |
12/22 | 737 | 737 | 710 | 716 | -0.83% | 5,400 | 27億7987万 | 0% | 5.73 | 0.57 |
12/21 | 732 | 745 | 714 | 722 | -1.63% | 10,100 | 28億316万 | +0.98% | 5.77 | 0.57 |
12/18 | 729 | 738 | 720 | 734 | +2.51% | 6,700 | 28億4975万 | +2.8% | 5.87 | 0.58 |
12/17 | 710 | 724 | 710 | 716 | +0.56% | 9,600 | 27億7987万 | +0.56% | 5.73 | 0.57 |
12/16 | 720 | 731 | 709 | 712 | +0.85% | 20,400 | 27億6434万 | +0.14% | 5.69 | 0.56 |
12/15 | 746 | 768 | 706 | 706 | -7.11% | 51,400 | 27億4104万 | -0.7% | 5.65 | 0.56 |
12/14 | 838 | 856 | 760 | 760 | -4.16% | 81,200 | 29億5070万 | +7.04% | 6.08 | 0.6 |
12/11 | 852 | 1,007 | 792 | 793 | -7.79% | 446,400 | 30億7882万 | +12.16% | 6.34 | 0.63 |
12/10 | 722 | 860 | 710 | 860 | +21.13% | 81,500 | 33億3895万 | +22.33% | 6.88 | 0.68 |
12/09 | 716 | 716 | 710 | 710 | +0.57% | 500 | 27億5657万 | +2.01% | 5.68 | 0.56 |
12/08 | 716 | 716 | 704 | 706 | -0.56% | 600 | 27億4104万 | +1.58% | 5.65 | 0.56 |
12/07 | 705 | 710 | 705 | 710 | +0.71% | 1,400 | 27億5657万 | +2.31% | 5.68 | 0.56 |
12/04 | 706 | 707 | 705 | 705 | -0.42% | 700 | 27億3716万 | +1.73% | 5.64 | 0.56 |
12/03 | 702 | 720 | 701 | 708 | +1.14% | 4,700 | 27億4881万 | +2.31% | 5.66 | 0.56 |
12/02 | 700 | 703 | 700 | 700 | -0.85% | 1,800 | 27億1775万 | +1.3% | 5.6 | 0.55 |
12/01 | 708 | 708 | 702 | 706 | +0.43% | 1,100 | 27億4104万 | +2.17% | 5.65 | 0.56 |
11/30 | 706 | 708 | 699 | 703 | +0.14% | 1,600 | 27億2939万 | +1.88% | 5.62 | 0.55 |
11/27 | 701 | 702 | 700 | 702 | +1.01% | 800 | 27億2551万 | +1.74% | 5.61 | 0.55 |
11/26 | 700 | 700 | 691 | 695 | +0.72% | 700 | 26億9833万 | +0.87% | 5.56 | 0.55 |
11/25 | 699 | 700 | 690 | 690 | +0.15% | 1,000 | 26億7892万 | +0.15% | 5.52 | 0.54 |
11/24 | 694 | 699 | 689 | 689 | -0.29% | 4,100 | 26億7504万 | 0% | 5.51 | 0.54 |
11/20 | 695 | 695 | 691 | 691 | +0.29% | 1,000 | 26億8280万 | +0.29% | 5.53 | 0.55 |
11/19 | 695 | 695 | 689 | 689 | -0.43% | 900 | 26億7504万 | 0% | 5.51 | 0.54 |
11/18 | 690 | 695 | 685 | 692 | +0.29% | 1,400 | 26億8669万 | +0.29% | 5.53 | 0.55 |
11/17 | 694 | 694 | 690 | 690 | +0.44% | 400 | 26億7892万 | 0% | 5.52 | 0.54 |
11/16 | 686 | 694 | 686 | 687 | +0.15% | 600 | 26億6727万 | -0.29% | 5.49 | 0.54 |
11/13 | 691 | 693 | 682 | 686 | -1.72% | 2,500 | 26億6339万 | -0.44% | 5.49 | 0.54 |
11/12 | 699 | 699 | 688 | 698 | -0.14% | 2,200 | 27億998万 | +1.31% | 5.58 | 0.55 |
11/11 | 700 | 700 | 691 | 699 | +0.87% | 2,200 | 27億1386万 | +1.45% | 5.59 | 0.55 |
11/10 | 693 | 700 | 693 | 693 | 0% | 3,100 | 26億9057万 | +0.58% | 5.54 | 0.55 |
11/09 | 689 | 695 | 688 | 693 | +1.61% | 2,100 | 26億9057万 | +0.73% | 5.54 | 0.55 |
11/06 | 680 | 685 | 680 | 682 | +0.29% | 1,200 | 26億4786万 | -0.87% | 5.45 | 0.54 |
11/05 | 690 | 690 | 679 | 680 | -1.31% | 5,000 | 26億4010万 | -1.31% | 5.44 | 0.54 |
11/04 | 684 | 689 | 684 | 689 | +0.58% | 400 | 26億7504万 | 0% | 5.51 | 0.54 |