株価チャート
2015/09/29~2016/03/31
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 | 1,329 | 1,329 | 1,329 | 1,329 | 0% | 100 | 27億9090万 | -3.13% | 8.41 | 0.69 |
03/30 | 1,352 | 1,352 | 1,318 | 1,329 | -1.7% | 700 | 27億9090万 | -3.2% | 8.41 | 0.69 |
03/29 | 1,322 | 1,352 | 1,322 | 1,352 | -3.57% | 700 | 28億3920万 | -1.6% | 8.56 | 0.7 |
03/28 | 1,419 | 1,419 | 1,402 | 1,402 | -0.78% | 2,400 | 29億4420万 | +1.82% | 8.87 | 0.72 |
03/25 | 1,400 | 1,413 | 1,399 | 1,413 | +0.36% | 1,000 | 29億6730万 | +3.06% | 8.94 | 0.73 |
03/24 | 1,408 | 1,408 | 1,408 | 1,408 | +1% | 100 | 29億5680万 | +2.7% | 8.91 | 0.73 |
03/23 | 1,400 | 1,400 | 1,388 | 1,394 | -0.78% | 600 | 29億2740万 | +1.9% | 8.82 | 0.72 |
03/22 | 1,388 | 1,406 | 1,388 | 1,405 | +0.43% | 600 | 29億5050万 | +2.78% | 8.89 | 0.72 |
03/18 | 1,399 | 1,399 | 1,399 | 1,399 | -0.29% | 200 | 29億3790万 | +2.34% | 8.85 | 0.72 |
03/17 | 1,403 | 1,403 | 1,403 | 1,403 | +1.23% | 200 | 29億4630万 | +2.71% | 8.88 | 0.72 |
03/16 | 1,361 | 1,386 | 1,361 | 1,386 | -0.36% | 1,100 | 29億1060万 | +1.46% | 8.77 | 0.71 |
03/15 | 1,361 | 1,397 | 1,361 | 1,391 | 0% | 2,200 | 29億2110万 | +1.68% | 8.8 | 0.72 |
03/14 | 1,341 | 1,391 | 1,341 | 1,391 | +4.43% | 1,300 | 29億2110万 | +1.53% | 8.8 | 0.72 |
03/11 | 1,329 | 1,332 | 1,329 | 1,332 | +0.23% | 200 | 27億9720万 | -2.92% | 8.43 | 0.69 |
03/10 | 1,357 | 1,357 | 1,327 | 1,329 | -2.06% | 1,400 | 27億9090万 | -3.35% | 8.41 | 0.69 |
03/08 | 1,365 | 1,366 | 1,357 | 1,357 | +0.07% | 500 | 28億4970万 | -1.52% | 8.59 | 0.7 |
03/07 | 1,356 | 1,356 | 1,356 | 1,356 | +0.3% | 100 | 28億4760万 | -1.81% | 8.58 | 0.7 |
03/04 | 1,350 | 1,352 | 1,350 | 1,352 | -1.02% | 400 | 28億3920万 | -2.31% | 8.56 | 0.7 |
03/03 | 1,414 | 1,414 | 1,366 | 1,366 | +0.59% | 300 | 28億6860万 | -1.51% | 8.65 | 0.7 |
03/02 | 1,397 | 1,397 | 1,358 | 1,358 | -2.86% | 1,200 | 28億5180万 | -2.3% | 8.59 | 0.7 |
03/01 | 1,398 | 1,398 | 1,398 | 1,398 | -0.07% | 100 | 29億3580万 | +0.29% | 8.85 | 0.72 |
02/29 | 1,399 | 1,399 | 1,399 | 1,399 | +2.19% | 100 | 29億3790万 | +0.21% | 8.85 | 0.72 |
02/26 | 1,429 | 1,429 | 1,369 | 1,369 | -1.01% | 1,800 | 28億7490万 | -2.07% | 8.66 | 0.71 |
02/25 | 1,311 | 1,401 | 1,311 | 1,383 | +5.57% | 900 | 29億430万 | -1.36% | 8.75 | 0.71 |
02/23 | 1,371 | 1,371 | 1,301 | 1,310 | -2.31% | 1,900 | 27億5100万 | -6.83% | 8.29 | 0.68 |
02/22 | 1,341 | 1,341 | 1,341 | 1,341 | -0.59% | 100 | 28億1610万 | -5.1% | 8.49 | 0.69 |
02/16 | 1,425 | 1,425 | 1,275 | 1,349 | -5.66% | 2,100 | 28億3290万 | -4.93% | 8.54 | 0.7 |
02/15 | 1,301 | 1,430 | 1,301 | 1,430 | +14.22% | 1,900 | 30億300万 | +0.35% | 9.05 | 0.74 |
02/12 | 1,300 | 1,313 | 1,241 | 1,252 | -11.21% | 1,900 | 26億2920万 | -12.32% | 7.92 | 0.65 |
02/10 | 1,350 | 1,410 | 1,350 | 1,410 | +4.44% | 400 | 29億6100万 | -1.88% | 8.92 | 0.73 |
02/09 | 1,357 | 1,359 | 1,350 | 1,350 | -1.17% | 3,100 | 28億3500万 | -6.32% | 8.54 | 0.7 |
02/08 | 1,359 | 1,369 | 1,359 | 1,366 | -1.66% | 400 | 28億6860万 | -5.6% | 8.65 | 0.7 |
02/05 | 1,392 | 1,392 | 1,389 | 1,389 | -0.22% | 500 | 29億1690万 | -4.34% | 8.79 | 0.72 |
02/04 | 1,392 | 1,392 | 1,392 | 1,392 | -0.14% | 700 | 29億2320万 | -4.46% | 8.81 | 0.72 |
02/03 | 1,410 | 1,411 | 1,394 | 1,394 | -2.18% | 3,100 | 29億2740万 | -4.65% | 8.82 | 0.72 |
02/01 | 1,397 | 1,425 | 1,397 | 1,425 | -1.04% | 200 | 29億9250万 | -2.86% | 9.02 | 0.74 |
01/29 | 1,440 | 1,440 | 1,440 | 1,440 | -0.69% | 100 | 30億2400万 | -1.97% | 9.11 | 0.74 |
01/28 | 1,405 | 1,450 | 1,356 | 1,450 | +3.13% | 4,200 | 30億4500万 | -1.49% | 9.18 | 0.75 |
01/27 | 1,420 | 1,420 | 1,400 | 1,406 | 0% | 1,900 | 29億5260万 | -4.61% | 8.9 | 0.73 |
01/26 | 1,400 | 1,406 | 1,400 | 1,406 | -2.36% | 4,100 | 29億5260万 | -4.87% | 8.9 | 0.73 |
01/25 | 1,440 | 1,440 | 1,440 | 1,440 | +1.12% | 300 | 30億2400万 | -2.83% | 9.11 | 0.74 |
01/22 | 1,420 | 1,424 | 1,419 | 1,424 | +0.28% | 2,000 | 29億9040万 | -4.11% | 9.01 | 0.73 |
01/21 | 1,445 | 1,450 | 1,420 | 1,420 | -2.07% | 600 | 29億8200万 | -4.63% | 8.99 | 0.73 |
01/20 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 200 | 30億4500万 | -2.82% | 9.18 | 0.75 |
01/18 | 1,450 | 1,450 | 1,422 | 1,450 | -0.34% | 800 | 30億4500万 | -2.95% | 9.18 | 0.75 |
01/15 | 1,455 | 1,455 | 1,455 | 1,455 | +0.28% | 200 | 30億5550万 | -2.81% | 9.21 | 0.75 |
01/14 | 1,470 | 1,482 | 1,451 | 1,451 | -1.56% | 1,400 | 30億4710万 | -3.27% | 9.18 | 0.75 |
01/13 | 1,474 | 1,474 | 1,474 | 1,474 | +0.27% | 100 | 30億9540万 | -1.86% | 9.33 | 0.76 |
01/12 | 1,470 | 1,470 | 1,470 | 1,470 | -0.68% | 100 | 30億8700万 | -2.2% | 9.3 | 0.76 |
01/08 | 1,473 | 1,480 | 1,473 | 1,480 | -2.18% | 500 | 31億800万 | -1.53% | 9.37 | 0.76 |
01/06 | 1,513 | 1,513 | 1,513 | 1,513 | +0.87% | 200 | 31億7730万 | +0.6% | 9.58 | 0.78 |
2015 |
12/29 | 1,500 | 1,500 | 1,500 | 1,500 | +1.01% | 1,000 | 31億5000万 | -0.2% | 9.49 | 0.77 |
12/28 | 1,525 | 1,525 | 1,485 | 1,485 | -0.34% | 1,800 | 31億1850万 | -1.13% | 9.4 | 0.77 |
12/25 | 1,500 | 1,500 | 1,450 | 1,490 | -0.67% | 2,600 | 31億2900万 | -0.93% | 9.43 | 0.77 |
12/24 | 1,505 | 1,505 | 1,500 | 1,500 | 0% | 400 | 31億5000万 | -0.33% | 9.49 | 0.77 |
12/22 | 1,501 | 1,501 | 1,500 | 1,500 | 0% | 300 | 31億5000万 | -0.33% | 9.49 | 0.77 |
12/18 | 1,505 | 1,505 | 1,500 | 1,500 | -0.27% | 2,100 | 31億5000万 | -0.27% | 9.49 | 0.77 |
12/17 | 1,501 | 1,504 | 1,501 | 1,504 | -1.7% | 400 | 31億5840万 | 0% | 9.52 | 0.78 |
12/16 | 1,530 | 1,530 | 1,530 | 1,530 | +2% | 3,300 | 32億1300万 | +1.73% | 9.68 | 0.79 |
12/15 | 1,494 | 1,515 | 1,494 | 1,500 | +0.4% | 600 | 31億5000万 | -0.13% | 9.49 | 0.77 |
12/14 | 1,500 | 1,501 | 1,494 | 1,494 | -0.73% | 900 | 31億3740万 | -0.47% | 9.46 | 0.77 |
12/11 | 1,492 | 1,509 | 1,492 | 1,505 | +0.33% | 2,600 | 31億6050万 | +0.27% | 9.52 | 0.78 |
12/10 | 1,498 | 1,500 | 1,498 | 1,500 | -0.4% | 1,800 | 31億5000万 | -0.2% | 9.49 | 0.77 |
12/09 | 1,511 | 1,511 | 1,506 | 1,506 | -0.33% | 500 | 31億6260万 | +0.27% | 9.53 | 0.78 |
12/08 | 1,518 | 1,518 | 1,511 | 1,511 | -0.46% | 600 | 31億7310万 | +0.6% | 9.56 | 0.78 |
12/07 | 1,518 | 1,518 | 1,518 | 1,518 | 0% | 100 | 31億8780万 | +1% | 9.61 | 0.78 |
12/04 | 1,518 | 1,518 | 1,518 | 1,518 | +1% | 400 | 31億8780万 | +1.07% | 9.61 | 0.78 |
12/03 | 1,503 | 1,503 | 1,503 | 1,503 | 0% | 3,300 | 31億5630万 | +0.07% | 9.51 | 0.78 |
12/02 | 1,520 | 1,520 | 1,503 | 1,503 | -0.46% | 1,100 | 31億5630万 | +0.13% | 9.51 | 0.78 |
12/01 | 1,510 | 1,510 | 1,510 | 1,510 | -0.98% | 400 | 31億7100万 | +0.6% | 9.56 | 0.78 |
11/30 | 1,520 | 1,525 | 1,520 | 1,525 | +1.4% | 200 | 32億250万 | +1.6% | 9.65 | 0.79 |
11/26 | 1,527 | 1,580 | 1,504 | 1,504 | +0.27% | 5,300 | 31億5840万 | +0.27% | 9.52 | 0.78 |
11/25 | 1,490 | 1,510 | 1,490 | 1,500 | +0.81% | 500 | 31億5000万 | +0.07% | 9.49 | 0.77 |
11/24 | 1,515 | 1,515 | 1,486 | 1,488 | +0.2% | 700 | 31億2480万 | -0.93% | 9.42 | 0.77 |
11/20 | 1,491 | 1,491 | 1,485 | 1,485 | -0.47% | 500 | 31億1850万 | -1.33% | 9.4 | 0.77 |
11/19 | 1,502 | 1,502 | 1,492 | 1,492 | +0.07% | 300 | 31億3320万 | -0.8% | 9.44 | 0.77 |
11/18 | 1,521 | 1,521 | 1,483 | 1,491 | -2.55% | 1,100 | 31億3110万 | -1.06% | 9.44 | 0.77 |
11/17 | 1,530 | 1,530 | 1,530 | 1,530 | +1.8% | 700 | 32億1300万 | +1.46% | 9.68 | 0.79 |
11/16 | 1,530 | 1,530 | 1,493 | 1,503 | +0.47% | 1,200 | 31億5630万 | -0.2% | 9.51 | 0.78 |
11/12 | 1,491 | 1,496 | 1,491 | 1,496 | +0.07% | 500 | 31億4160万 | -0.6% | 9.47 | 0.77 |
11/11 | 1,495 | 1,495 | 1,492 | 1,495 | +0.27% | 700 | 31億3950万 | -0.6% | 9.46 | 0.77 |
11/10 | 1,495 | 1,518 | 1,491 | 1,491 | -0.27% | 300 | 31億3110万 | -0.8% | 9.44 | 0.77 |
11/09 | 1,500 | 1,536 | 1,495 | 1,495 | +1.01% | 900 | 31億3950万 | -0.6% | 9.46 | 0.77 |
11/06 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 400 | 31億800万 | -1.46% | 9.37 | 0.76 |
11/05 | 1,492 | 1,492 | 1,480 | 1,480 | -0.74% | 300 | 31億800万 | -1.53% | 9.37 | 0.76 |
11/04 | 1,511 | 1,511 | 1,491 | 1,491 | -3.74% | 400 | 31億3110万 | -0.8% | 9.44 | 0.77 |
10/28 | 1,549 | 1,549 | 1,549 | 1,549 | +4.66% | 200 | 32億5290万 | +3.06% | 9.8 | 0.8 |
10/27 | 1,480 | 1,480 | 1,480 | 1,480 | -2.63% | 300 | 31億800万 | -1.4% | 9.37 | 0.76 |
10/26 | 1,565 | 1,565 | 1,520 | 1,520 | +0.2% | 1,700 | 31億9200万 | +1.2% | 9.62 | 0.78 |
10/23 | 1,517 | 1,517 | 1,496 | 1,517 | +0.46% | 600 | 31億8570万 | +1% | 9.6 | 0.78 |
10/20 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 100 | 31億7100万 | +0.47% | 9.56 | 0.78 |
10/19 | 1,488 | 1,510 | 1,488 | 1,510 | +1.62% | 400 | 31億7100万 | +0.2% | 9.56 | 0.78 |
10/16 | 1,482 | 1,486 | 1,473 | 1,486 | -0.93% | 300 | 31億2060万 | -1.52% | 9.4 | 0.77 |
10/15 | 1,500 | 1,500 | 1,500 | 1,500 | -0.66% | 100 | 31億5000万 | -0.66% | 9.49 | 0.77 |
10/14 | 1,510 | 1,510 | 1,510 | 1,510 | +1.34% | 100 | 31億7100万 | -0.07% | 9.56 | 0.78 |
10/09 | 1,490 | 1,490 | 1,490 | 1,490 | -0.4% | 100 | 31億2900万 | -1.19% | 9.43 | 0.77 |
10/08 | 1,496 | 1,496 | 1,496 | 1,496 | -4.41% | 100 | 31億4160万 | -0.86% | 9.47 | 0.77 |
10/05 | 1,565 | 1,565 | 1,565 | 1,565 | +0.51% | 200 | 32億8650万 | +3.57% | 9.9 | 0.81 |
10/01 | 1,558 | 1,558 | 1,538 | 1,557 | +5.56% | 600 | 32億6970万 | +3.18% | 9.85 | 0.8 |
09/29 | 1,502 | 1,502 | 1,475 | 1,475 | -6.05% | 300 | 30億9750万 | -2.19% | 9.33 | 0.76 |