株価チャート
2015/10/08~2016/03/11
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 |
03/11 | 748 | 750 | 748 | 750 | +1.35% | 1,400 | 90億7699万 | +1.9% | 11.91 | 0.81 |
03/10 | 740 | 740 | 740 | 740 | -0.94% | 100 | 89億5596万 | +0.54% | 11.75 | 0.8 |
03/09 | 748 | 748 | 747 | 747 | +1.49% | 200 | 90億4068万 | +1.49% | 11.86 | 0.81 |
03/08 | 745 | 745 | 736 | 736 | -0.54% | 3,400 | 89億755万 | 0% | 11.69 | 0.8 |
03/07 | 741 | 742 | 740 | 740 | +0.82% | 700 | 89億5596万 | +0.54% | 11.75 | 0.8 |
03/03 | 733 | 734 | 733 | 734 | +0.14% | 8,600 | 88億8335万 | -0.27% | 11.66 | 0.79 |
03/02 | 749 | 749 | 730 | 733 | -1.21% | 1,100 | 88億7124万 | -0.41% | 11.64 | 0.79 |
03/01 | 742 | 743 | 742 | 742 | 0% | 1,500 | 89億8017万 | +0.68% | 11.78 | 0.8 |
02/29 | 742 | 743 | 742 | 742 | 0% | 2,300 | 89億8017万 | +0.68% | 11.78 | 0.8 |
02/26 | 743 | 744 | 742 | 742 | 0% | 1,400 | 89億8017万 | +0.54% | 11.78 | 0.8 |
02/25 | 740 | 742 | 740 | 742 | +0.95% | 400 | 89億8017万 | +0.54% | 11.78 | 0.8 |
02/24 | 735 | 735 | 735 | 735 | -2% | 300 | 88億9545万 | -0.41% | 11.67 | 0.8 |
02/23 | 750 | 750 | 750 | 750 | -1.96% | 900 | 90億7699万 | +1.63% | 11.91 | 0.81 |
02/22 | 766 | 766 | 765 | 765 | +4.79% | 6,800 | 92億5853万 | +3.52% | 12.15 | 0.83 |
02/19 | 730 | 734 | 730 | 730 | +1.96% | 1,800 | 88億3494万 | -1.08% | 11.59 | 0.79 |
02/18 | 730 | 730 | 716 | 716 | 0% | 500 | 86億6550万 | -3.24% | 11.37 | 0.77 |
02/17 | 720 | 720 | 712 | 716 | +1.56% | 900 | 86億6550万 | -3.37% | 11.37 | 0.77 |
02/16 | 718 | 718 | 705 | 705 | -1.26% | 900 | 85億3237万 | -5.11% | 11.19 | 0.76 |
02/15 | 722 | 725 | 701 | 714 | -1.11% | 2,500 | 86億4129万 | -4.29% | 11.34 | 0.77 |
02/12 | 740 | 740 | 722 | 722 | -2.43% | 2,100 | 87億3812万 | -3.48% | 11.46 | 0.78 |
02/10 | 745 | 750 | 740 | 740 | +0.41% | 3,900 | 89億5596万 | -1.46% | 11.75 | 0.8 |
02/09 | 745 | 745 | 737 | 737 | -1.47% | 700 | 89億1966万 | -1.99% | 11.7 | 0.8 |
02/08 | 748 | 748 | 748 | 748 | +1.08% | 100 | 90億5278万 | -0.8% | 11.88 | 0.81 |
02/04 | 745 | 745 | 740 | 740 | +0.41% | 300 | 89億5596万 | -1.99% | 11.75 | 0.8 |
02/03 | 741 | 748 | 737 | 737 | -1.07% | 500 | 89億1966万 | -2.51% | 11.7 | 0.8 |
02/02 | 748 | 748 | 741 | 745 | 0% | 300 | 90億1648万 | -1.72% | 11.83 | 0.81 |
02/01 | 744 | 745 | 742 | 745 | +0.4% | 900 | 90億1648万 | -1.84% | 11.83 | 0.81 |
01/29 | 745 | 745 | 742 | 742 | -0.8% | 700 | 89億8017万 | -2.37% | 11.78 | 0.8 |
01/28 | 748 | 748 | 748 | 748 | +0.94% | 100 | 90億5278万 | -1.71% | 11.88 | 0.81 |
01/27 | 740 | 741 | 740 | 741 | +0.82% | 200 | 89億6807万 | -2.63% | 11.77 | 0.8 |
01/26 | 739 | 739 | 735 | 735 | -2% | 200 | 88億9545万 | -3.67% | 11.67 | 0.8 |
01/25 | 749 | 750 | 749 | 750 | +0.13% | 4,300 | 90億7699万 | -1.7% | 11.91 | 0.81 |
01/22 | 761 | 761 | 749 | 749 | +0.27% | 7,800 | 90億6489万 | -1.96% | 11.89 | 0.81 |
01/21 | 742 | 759 | 742 | 747 | +0.27% | 1,900 | 90億4068万 | -2.23% | 11.86 | 0.81 |
01/20 | 750 | 750 | 745 | 745 | +0.13% | 1,600 | 90億1648万 | -2.49% | 11.83 | 0.81 |
01/19 | 749 | 749 | 742 | 744 | -0.67% | 1,700 | 90億437万 | -2.75% | 11.81 | 0.8 |
01/18 | 750 | 750 | 749 | 749 | -0.53% | 300 | 90億6489万 | -2.22% | 11.89 | 0.81 |
01/15 | 765 | 765 | 750 | 753 | +0.4% | 500 | 91億1330万 | -1.7% | 11.96 | 0.81 |
01/14 | 758 | 760 | 750 | 750 | -3.72% | 2,000 | 90億7699万 | -2.22% | 11.91 | 0.81 |
01/12 | 779 | 779 | 779 | 779 | +3.18% | 1,000 | 94億2797万 | +1.56% | 12.37 | 0.84 |
01/07 | 751 | 756 | 751 | 755 | -1.31% | 1,200 | 91億3750万 | -1.56% | 11.99 | 0.82 |
01/06 | 765 | 765 | 765 | 765 | 0% | 100 | 92億5853万 | -0.26% | 12.15 | 0.83 |
01/05 | 764 | 770 | 764 | 765 | -1.8% | 400 | 92億5853万 | -0.26% | 12.15 | 0.83 |
01/04 | 779 | 779 | 765 | 779 | -0.13% | 1,400 | 94億2797万 | +1.56% | 12.37 | 0.84 |
2015 |
12/30 | 769 | 780 | 769 | 780 | +1.17% | 200 | 94億4002万 | +1.69% | 12.39 | 0.84 |
12/29 | 765 | 771 | 765 | 771 | -2.77% | 3,200 | 93億3110万 | +0.52% | 12.24 | 0.83 |
12/28 | 767 | 795 | 767 | 793 | +3.26% | 3,000 | 95億9736万 | +3.39% | 12.59 | 0.86 |
12/25 | 768 | 768 | 768 | 768 | 0% | 2,900 | 92億9479万 | +0.26% | 12.2 | 0.83 |
12/24 | 770 | 770 | 768 | 768 | -1.16% | 600 | 92億9479万 | +0.26% | 12.2 | 0.83 |
12/22 | 776 | 777 | 766 | 777 | +0.13% | 8,200 | 94億372万 | +1.44% | 12.34 | 0.84 |
12/21 | 770 | 777 | 770 | 776 | +0.78% | 1,500 | 93億9161万 | +1.31% | 12.32 | 0.84 |
12/18 | 765 | 773 | 765 | 770 | +1.05% | 1,200 | 93億1900万 | +0.52% | 12.23 | 0.83 |
12/17 | 765 | 769 | 762 | 762 | -0.39% | 1,300 | 92億2218万 | -0.52% | 12.1 | 0.82 |
12/16 | 769 | 769 | 762 | 765 | -0.52% | 6,100 | 92億5848万 | -0.26% | 12.15 | 0.83 |
12/15 | 757 | 769 | 755 | 769 | +1.85% | 3,600 | 93億689万 | +0.26% | 12.21 | 0.83 |
12/14 | 752 | 755 | 752 | 755 | -0.26% | 1,500 | 91億3746万 | -1.56% | 11.99 | 0.82 |
12/11 | 752 | 757 | 752 | 757 | +0.8% | 400 | 91億6166万 | -1.3% | 12.02 | 0.82 |
12/10 | 747 | 751 | 747 | 751 | -1.44% | 2,000 | 90億8905万 | -2.21% | 11.93 | 0.81 |
12/09 | 767 | 767 | 762 | 762 | +0.13% | 1,300 | 92億2218万 | -0.91% | 12.1 | 0.82 |
12/08 | 768 | 768 | 761 | 761 | 0% | 1,100 | 92億1007万 | -1.04% | 12.08 | 0.82 |
12/07 | 761 | 765 | 761 | 761 | -0.26% | 1,700 | 92億1007万 | -1.04% | 12.08 | 0.82 |
12/04 | 779 | 779 | 763 | 763 | -0.91% | 3,300 | 92億3428万 | -0.78% | 12.12 | 0.83 |
12/03 | 765 | 778 | 765 | 770 | +0.65% | 1,600 | 93億1900万 | 0% | 12.23 | 0.83 |
12/02 | 765 | 766 | 765 | 765 | 0% | 900 | 92億5848万 | -0.78% | 12.15 | 0.83 |
12/01 | 762 | 765 | 762 | 765 | -0.39% | 700 | 92億5848万 | -1.03% | 12.15 | 0.83 |
11/30 | 761 | 768 | 761 | 768 | +1.05% | 300 | 92億9479万 | -0.78% | 12.2 | 0.83 |
11/27 | 765 | 765 | 760 | 760 | -0.52% | 900 | 91億9797万 | -2.06% | 12.07 | 0.82 |
11/26 | 778 | 778 | 748 | 764 | -1.8% | 5,900 | 92億4638万 | -1.67% | 12.13 | 0.83 |
11/25 | 779 | 779 | 777 | 778 | +0.78% | 4,000 | 94億1582万 | -0.13% | 12.35 | 0.84 |
11/24 | 778 | 778 | 770 | 772 | -0.77% | 7,800 | 93億4320万 | -1.03% | 12.26 | 0.84 |
11/20 | 772 | 778 | 769 | 778 | +0.65% | 2,400 | 94億1582万 | -0.38% | 12.35 | 0.84 |
11/19 | 773 | 773 | 769 | 773 | +0.26% | 2,000 | 93億5530万 | -1.15% | 12.27 | 0.84 |
11/18 | 768 | 776 | 768 | 771 | +0.78% | 1,000 | 93億3110万 | -1.53% | 12.24 | 0.83 |
11/17 | 782 | 782 | 765 | 765 | -1.16% | 1,800 | 92億5848万 | -2.42% | 12.15 | 0.83 |
11/16 | 788 | 788 | 774 | 774 | +0.13% | 5,100 | 93億6741万 | -1.4% | 12.29 | 0.84 |
11/13 | 766 | 773 | 766 | 773 | +0.26% | 1,800 | 93億5530万 | -1.65% | 12.27 | 0.84 |
11/12 | 773 | 773 | 760 | 771 | -0.13% | 4,500 | 93億3110万 | -1.91% | 12.24 | 0.83 |
11/11 | 770 | 773 | 770 | 772 | +0.26% | 1,200 | 93億4320万 | -1.91% | 12.26 | 0.84 |
11/10 | 770 | 775 | 770 | 770 | 0% | 1,100 | 93億1900万 | -2.28% | 12.23 | 0.83 |
11/09 | 774 | 774 | 765 | 770 | +1.32% | 1,400 | 93億1900万 | -2.41% | 12.23 | 0.83 |
11/06 | 779 | 779 | 750 | 760 | -1.55% | 5,700 | 91億9797万 | -3.68% | 12.07 | 0.82 |
11/05 | 779 | 779 | 770 | 772 | -0.77% | 800 | 93億4320万 | -2.28% | 12.26 | 0.84 |
11/04 | 770 | 778 | 770 | 778 | +1.83% | 1,100 | 94億1582万 | -1.52% | 12.35 | 0.84 |
11/02 | 765 | 765 | 762 | 764 | -0.78% | 2,600 | 92億4638万 | -3.41% | 12.13 | 0.83 |
10/30 | 770 | 785 | 770 | 770 | +0.13% | 1,000 | 93億1900万 | -2.9% | 12.23 | 0.83 |
10/29 | 768 | 770 | 760 | 769 | +0.26% | 5,700 | 93億689万 | -3.03% | 12.21 | 0.83 |
10/28 | 794 | 794 | 733 | 767 | -4.13% | 15,600 | 92億8269万 | -3.4% | 12.18 | 0.83 |
10/27 | 809 | 815 | 800 | 800 | -1.72% | 5,700 | 96億8208万 | +0.5% | 12.7 | 0.87 |
10/26 | 807 | 814 | 800 | 814 | +0.87% | 5,300 | 98億5151万 | +2.26% | 12.93 | 0.88 |
10/23 | 803 | 819 | 803 | 807 | +0.75% | 4,000 | 97億6679万 | +1.51% | 12.81 | 0.87 |
10/22 | 803 | 805 | 799 | 801 | -0.25% | 10,700 | 96億9418万 | +1.01% | 12.72 | 0.87 |
10/21 | 801 | 805 | 794 | 803 | +0.88% | 2,800 | 97億1838万 | +1.26% | 12.75 | 0.87 |
10/20 | 800 | 800 | 795 | 796 | -0.5% | 900 | 96億3366万 | +0.51% | 12.64 | 0.86 |
10/19 | 800 | 800 | 790 | 800 | -0.12% | 3,300 | 96億8208万 | +1.27% | 12.7 | 0.87 |
10/16 | 820 | 820 | 800 | 801 | -2.32% | 6,700 | 96億9418万 | +1.65% | 12.72 | 0.87 |
10/15 | 800 | 820 | 799 | 820 | +3.14% | 6,800 | 99億2413万 | +4.33% | 13.02 | 0.89 |
10/14 | 791 | 799 | 791 | 795 | +0.63% | 1,800 | 96億2156万 | +1.53% | 12.62 | 0.86 |
10/13 | 783 | 790 | 782 | 790 | +0.51% | 1,300 | 95億6105万 | +1.02% | 12.54 | 0.85 |
10/09 | 786 | 786 | 786 | 786 | -0.38% | 800 | 95億1264万 | +0.77% | 12.48 | 0.85 |
10/08 | 790 | 797 | 781 | 789 | +0.38% | 5,200 | 95億4895万 | +1.41% | 12.53 | 0.85 |