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 | 578 | 578 | 560 | 560 | -2.95% | 6,300 | 30億9321万 | -4.92% | 12.95 | 0.59 |
03/30 | 577 | 577 | 577 | 577 | 0% | 100 | 31億8711万 | -2.2% | 13.34 | 0.6 |
03/29 | 566 | 588 | 566 | 577 | -3.19% | 1,300 | 31億8711万 | -2.2% | 13.34 | 0.6 |
03/28 | 594 | 596 | 588 | 596 | +0.34% | 2,800 | 32億9206万 | +1.02% | 13.78 | 0.62 |
03/25 | 590 | 594 | 590 | 594 | 0% | 400 | 32億8101万 | +0.85% | 13.73 | 0.62 |
03/24 | 596 | 596 | 593 | 594 | 0% | 3,300 | 32億8101万 | +0.85% | 13.73 | 0.62 |
03/23 | 592 | 602 | 592 | 594 | +0.34% | 1,100 | 32億8101万 | +1.02% | 13.73 | 0.62 |
03/22 | 593 | 594 | 592 | 592 | -0.34% | 800 | 32億6996万 | +0.85% | 13.69 | 0.62 |
03/18 | 591 | 594 | 591 | 594 | 0% | 300 | 32億8101万 | +1.37% | 13.73 | 0.62 |
03/17 | 590 | 594 | 587 | 594 | +1.54% | 400 | 32億8101万 | +1.54% | 13.73 | 0.62 |
03/16 | 585 | 585 | 585 | 585 | -1.02% | 400 | 32億3130万 | 0% | 13.53 | 0.61 |
03/15 | 593 | 593 | 590 | 591 | -0.67% | 700 | 32億6444万 | +0.85% | 13.66 | 0.62 |
03/14 | 595 | 595 | 595 | 595 | +1.19% | 4,300 | 32億8653万 | +1.54% | 13.76 | 0.62 |
03/11 | 588 | 588 | 585 | 588 | +0.51% | 300 | 32億4787万 | +0.34% | 13.6 | 0.62 |
03/09 | 585 | 585 | 585 | 585 | -1.18% | 100 | 32億3130万 | -0.17% | 13.53 | 0.61 |
03/08 | 593 | 593 | 591 | 592 | -1% | 400 | 32億6996万 | +0.85% | 13.69 | 0.62 |
03/07 | 604 | 604 | 594 | 598 | +1.36% | 1,100 | 33億310万 | +1.7% | 13.83 | 0.63 |
03/04 | 594 | 594 | 586 | 590 | 0% | 1,400 | 32億5891万 | +0.34% | 13.64 | 0.62 |
03/03 | 594 | 594 | 590 | 590 | +0.34% | 1,000 | 32億5891万 | +0.34% | 13.64 | 0.62 |
03/02 | 590 | 594 | 588 | 588 | -1.18% | 1,300 | 32億4787万 | 0% | 13.6 | 0.62 |
03/01 | 595 | 595 | 595 | 595 | 0% | 400 | 32億8653万 | +1.02% | 13.76 | 0.62 |
02/29 | 590 | 595 | 590 | 595 | +1.19% | 600 | 32億8653万 | +1.02% | 13.76 | 0.62 |
02/26 | 578 | 588 | 578 | 588 | +1.03% | 200 | 32億4787万 | 0% | 13.6 | 0.62 |
02/25 | 582 | 582 | 582 | 582 | 0% | 100 | 32億1473万 | -1.02% | 13.46 | 0.61 |
02/24 | 587 | 587 | 582 | 582 | -0.85% | 500 | 32億1473万 | -1.02% | 13.46 | 0.61 |
02/23 | 587 | 587 | 587 | 587 | +1.03% | 100 | 32億4234万 | -0.17% | 13.57 | 0.61 |
02/22 | 584 | 589 | 581 | 581 | +0.52% | 400 | 32億920万 | -1.19% | 13.43 | 0.61 |
02/19 | 578 | 578 | 578 | 578 | -1.2% | 300 | 31億9263万 | -1.87% | 13.36 | 0.6 |
02/18 | 583 | 585 | 582 | 585 | 0% | 1,500 | 32億3130万 | -0.85% | 13.53 | 0.61 |
02/17 | 568 | 585 | 568 | 585 | +2.99% | 300 | 32億3130万 | -0.85% | 13.53 | 0.61 |
02/16 | 580 | 580 | 568 | 568 | -0.53% | 600 | 31億3740万 | -3.89% | 13.13 | 0.59 |
02/15 | 583 | 583 | 571 | 571 | +3.25% | 900 | 31億5397万 | -3.55% | 13.2 | 0.6 |
02/12 | 585 | 585 | 551 | 553 | -6.43% | 1,800 | 30億5454万 | -6.75% | 12.79 | 0.58 |
02/10 | 594 | 595 | 590 | 591 | +0.17% | 2,600 | 32億6444万 | -0.67% | 13.66 | 0.62 |
02/09 | 591 | 591 | 589 | 590 | -0.17% | 1,500 | 32億5891万 | -1.01% | 13.64 | 0.62 |
02/08 | 591 | 591 | 591 | 591 | 0% | 400 | 32億6444万 | -0.84% | 13.66 | 0.62 |
02/05 | 596 | 596 | 591 | 591 | -0.84% | 200 | 32億6444万 | -1.01% | 13.66 | 0.62 |
02/04 | 605 | 605 | 595 | 596 | +0.17% | 700 | 32億9206万 | -0.17% | 13.78 | 0.62 |
02/03 | 610 | 610 | 591 | 595 | -2.46% | 1,100 | 32億8653万 | -0.34% | 13.76 | 0.62 |
02/02 | 610 | 610 | 610 | 610 | 0% | 500 | 33億6939万 | +2.18% | 14.1 | 0.64 |
02/01 | 601 | 611 | 601 | 610 | +1.67% | 1,400 | 33億6939万 | +2.35% | 14.1 | 0.64 |
01/29 | 596 | 600 | 596 | 600 | +0.67% | 1,200 | 33億1415万 | +0.84% | 13.87 | 0.63 |
01/28 | 610 | 610 | 592 | 596 | -0.83% | 1,200 | 32億9206万 | +0.17% | 13.78 | 0.62 |
01/27 | 600 | 601 | 600 | 601 | +0.33% | 500 | 33億1967万 | +1.01% | 13.9 | 0.63 |
01/26 | 593 | 599 | 593 | 599 | +1.01% | 200 | 33億863万 | +0.67% | 13.85 | 0.63 |
01/25 | 589 | 593 | 589 | 593 | +0.68% | 300 | 32億7549万 | -0.34% | 13.71 | 0.62 |
01/22 | 573 | 589 | 573 | 589 | +1.9% | 1,300 | 32億5339万 | -1.17% | 13.62 | 0.62 |
01/21 | 578 | 587 | 575 | 578 | 0% | 900 | 31億9263万 | -3.02% | 13.36 | 0.6 |
01/20 | 589 | 590 | 577 | 578 | -1.53% | 1,600 | 31億9263万 | -3.18% | 13.36 | 0.6 |
01/19 | 596 | 596 | 587 | 587 | 0% | 1,100 | 32億4234万 | -1.68% | 13.57 | 0.61 |
01/18 | 590 | 593 | 585 | 587 | -2% | 4,100 | 32億4234万 | -1.68% | 13.57 | 0.61 |
01/15 | 599 | 599 | 599 | 599 | 0% | 400 | 33億863万 | +0.34% | 13.85 | 0.63 |
01/14 | 592 | 599 | 590 | 599 | -0.33% | 4,500 | 33億863万 | +0.34% | 13.85 | 0.63 |
01/13 | 597 | 601 | 597 | 601 | +0.84% | 900 | 33億1967万 | +0.67% | 13.9 | 0.63 |
01/12 | 605 | 605 | 595 | 596 | -1.32% | 6,300 | 32億9206万 | 0% | 13.78 | 0.62 |
01/08 | 603 | 605 | 599 | 604 | +0.17% | 2,000 | 33億3624万 | +1.34% | 13.97 | 0.63 |
01/07 | 602 | 603 | 598 | 603 | +0.17% | 1,300 | 33億3072万 | +1.17% | 13.94 | 0.63 |
01/06 | 604 | 605 | 601 | 602 | -0.33% | 900 | 33億2520万 | +1.18% | 13.92 | 0.63 |
01/05 | 605 | 605 | 600 | 604 | +0.17% | 3,400 | 33億3624万 | +1.68% | 13.97 | 0.63 |
01/04 | 605 | 610 | 603 | 603 | +0.5% | 2,100 | 33億3072万 | +1.52% | 13.94 | 0.63 |
2015 |
12/30 | 604 | 606 | 600 | 600 | -0.33% | 3,900 | 33億1415万 | +1.18% | 13.87 | 0.63 |
12/29 | 602 | 602 | 600 | 602 | +0.5% | 1,100 | 33億2520万 | +1.52% | 13.92 | 0.63 |
12/28 | 589 | 602 | 589 | 599 | +2.04% | 2,000 | 33億863万 | +1.01% | 13.85 | 0.63 |
12/25 | 585 | 590 | 578 | 587 | +0.34% | 14,600 | 32億4234万 | -1.01% | 13.57 | 0.61 |
12/24 | 585 | 588 | 579 | 585 | -0.85% | 5,200 | 32億3130万 | -1.35% | 13.53 | 0.61 |
12/22 | 586 | 593 | 580 | 590 | -0.84% | 8,600 | 32億5891万 | -0.67% | 13.64 | 0.62 |
12/21 | 594 | 598 | 590 | 595 | -0.17% | 4,400 | 32億8653万 | +0.17% | 13.76 | 0.62 |
12/18 | 593 | 607 | 590 | 596 | -1% | 4,700 | 32億9206万 | +0.34% | 13.78 | 0.62 |
12/17 | 607 | 607 | 599 | 602 | -0.33% | 4,000 | 33億2520万 | +1.18% | 13.92 | 0.63 |
12/16 | 617 | 617 | 600 | 604 | -2.89% | 7,200 | 33億3624万 | +1.51% | 13.97 | 0.63 |
12/15 | 588 | 622 | 582 | 622 | +6.69% | 16,200 | 34億3567万 | +4.54% | 14.38 | 0.65 |
12/14 | 584 | 585 | 580 | 583 | -0.51% | 10,100 | 32億2025万 | -2.02% | 13.48 | 0.61 |
12/11 | 590 | 590 | 585 | 586 | -0.51% | 1,300 | 32億3682万 | -1.51% | 13.55 | 0.61 |
12/10 | 589 | 589 | 588 | 589 | 0% | 700 | 32億5339万 | -1.17% | 13.62 | 0.62 |
12/09 | 594 | 594 | 589 | 589 | -0.67% | 1,500 | 32億5339万 | -1.17% | 13.62 | 0.62 |
12/08 | 593 | 593 | 593 | 593 | +0.17% | 500 | 32億7549万 | -0.5% | 13.71 | 0.62 |
12/07 | 595 | 595 | 588 | 592 | +0.34% | 1,600 | 32億6996万 | -0.67% | 13.69 | 0.62 |
12/04 | 594 | 594 | 589 | 590 | -0.84% | 1,400 | 32億5891万 | -0.84% | 13.64 | 0.62 |
12/03 | 592 | 595 | 590 | 595 | +1.02% | 4,000 | 32億8653万 | 0% | 13.76 | 0.62 |
12/02 | 592 | 595 | 586 | 589 | -0.51% | 1,400 | 32億5339万 | -1.01% | 13.62 | 0.62 |
12/01 | 595 | 595 | 585 | 592 | +0.85% | 1,700 | 32億6996万 | -0.5% | 13.69 | 0.62 |
11/30 | 587 | 593 | 585 | 587 | +0.34% | 3,800 | 32億4234万 | -1.34% | 13.57 | 0.61 |
11/27 | 596 | 596 | 585 | 585 | -1.02% | 2,100 | 32億3130万 | -1.68% | 13.53 | 0.61 |
11/26 | 593 | 594 | 591 | 591 | -0.34% | 1,100 | 32億6444万 | -0.67% | 13.66 | 0.62 |
11/25 | 596 | 596 | 591 | 593 | +0.34% | 1,200 | 32億7549万 | -0.17% | 13.71 | 0.62 |
11/24 | 600 | 600 | 591 | 591 | -1.5% | 3,100 | 32億6444万 | -0.51% | 13.66 | 0.62 |
11/20 | 602 | 602 | 600 | 600 | 0% | 1,100 | 33億1415万 | +0.84% | 13.87 | 0.63 |
11/19 | 598 | 601 | 598 | 600 | +0.67% | 1,100 | 33億1415万 | +0.84% | 13.87 | 0.63 |
11/18 | 600 | 600 | 593 | 596 | -0.67% | 1,800 | 32億9206万 | +0.17% | 13.78 | 0.62 |
11/17 | 596 | 601 | 594 | 600 | +1.01% | 2,800 | 33億1415万 | +0.84% | 13.87 | 0.63 |
11/16 | 595 | 595 | 590 | 594 | -0.34% | 3,200 | 32億8101万 | -0.17% | 13.73 | 0.62 |
11/13 | 605 | 606 | 590 | 596 | -2.93% | 4,500 | 32億9206万 | +0.17% | 13.78 | 0.62 |
11/12 | 612 | 614 | 610 | 614 | +0.33% | 2,500 | 33億9148万 | +3.19% | 14.2 | 0.64 |
11/11 | 609 | 612 | 609 | 612 | +0.66% | 3,100 | 33億8043万 | +3.03% | 14.15 | 0.64 |
11/10 | 603 | 608 | 603 | 608 | +1.33% | 2,300 | 33億5834万 | +2.36% | 14.06 | 0.64 |
11/09 | 600 | 600 | 598 | 600 | +0.84% | 700 | 33億1415万 | +1.18% | 13.87 | 0.63 |
11/06 | 598 | 599 | 595 | 595 | -0.34% | 1,000 | 32億8653万 | +0.34% | 13.76 | 0.62 |
11/05 | 596 | 597 | 592 | 597 | +0.67% | 2,600 | 32億9758万 | +0.51% | 13.8 | 0.62 |
11/04 | 593 | 594 | 589 | 593 | +0.68% | 600 | 32億7549万 | 0% | 13.71 | 0.62 |
11/02 | 586 | 595 | 586 | 589 | -0.34% | 2,500 | 32億5339万 | -0.84% | 13.62 | 0.62 |