株価チャート
2015/10/01～2016/03/31
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 | 492 | 492 | 468 | 468 | -5.07% | 1,400 | 65億8574万 | 0% | 8.75 | 0.52 |
| 03/30 | 493 | 493 | 493 | 493 | +6.71% | 100 | 69億3754万 | +5.34% | 9.22 | 0.55 |
| 03/29 | 475 | 475 | 462 | 462 | -2.74% | 400 | 65億131万 | -0.86% | 8.64 | 0.52 |
| 03/28 | 468 | 475 | 468 | 475 | +1.5% | 800 | 66億8424万 | +1.71% | 8.88 | 0.53 |
| 03/23 | 461 | 468 | 461 | 468 | +0.65% | 300 | 65億8574万 | +0.43% | 8.75 | 0.52 |
| 03/17 | 462 | 470 | 462 | 465 | -1.06% | 1,400 | 65億4352万 | 0% | 8.7 | 0.52 |
| 03/15 | 470 | 470 | 467 | 470 | 0% | 12,800 | 66億1388万 | +1.29% | 8.79 | 0.53 |
| 03/14 | 475 | 475 | 470 | 470 | -1.05% | 1,400 | 66億1388万 | +1.29% | 8.79 | 0.53 |
| 03/11 | 478 | 478 | 474 | 475 | -0.63% | 500 | 66億8424万 | +2.37% | 8.88 | 0.53 |
| 03/10 | 478 | 478 | 478 | 478 | +0.63% | 100 | 67億2646万 | +3.02% | 8.94 | 0.54 |
| 03/09 | 475 | 475 | 475 | 475 | +3.26% | 100 | 66億8424万 | +2.37% | 8.88 | 0.53 |
| 03/04 | 460 | 466 | 460 | 460 | -0.86% | 1,600 | 64億7316万 | -0.86% | 8.6 | 0.52 |
| 03/03 | 470 | 470 | 458 | 464 | -1.07% | 900 | 65億2945万 | 0% | 8.68 | 0.52 |
| 03/02 | 463 | 469 | 463 | 469 | +1.52% | 200 | 65億9981万 | +0.86% | 8.77 | 0.53 |
| 03/01 | 462 | 462 | 462 | 462 | 0% | 700 | 65億131万 | -0.65% | 8.64 | 0.52 |
| 02/26 | 462 | 462 | 462 | 462 | 0% | 800 | 65億131万 | -0.86% | 8.64 | 0.52 |
| 02/23 | 462 | 462 | 462 | 462 | 0% | 100 | 65億131万 | -0.86% | 8.64 | 0.52 |
| 02/22 | 462 | 462 | 462 | 462 | -1.7% | 300 | 65億131万 | -0.86% | 8.64 | 0.52 |
| 02/16 | 470 | 470 | 470 | 470 | -0.63% | 100 | 66億1388万 | +0.64% | 8.79 | 0.53 |
| 02/15 | 473 | 473 | 473 | 473 | -0.42% | 5,900 | 66億5610万 | +1.5% | 8.85 | 0.53 |
| 02/10 | 475 | 475 | 475 | 475 | +4.4% | 200 | 66億8424万 | +1.93% | 8.88 | 0.53 |
| 02/09 | 455 | 456 | 450 | 455 | -0.44% | 1,000 | 64億280万 | -2.36% | 8.51 | 0.51 |
| 02/08 | 452 | 457 | 452 | 457 | 0% | 1,400 | 64億3094万 | -2.14% | 8.55 | 0.51 |
| 02/05 | 456 | 472 | 456 | 457 | -4.39% | 800 | 64億3094万 | -2.35% | 8.55 | 0.51 |
| 02/04 | 478 | 478 | 478 | 478 | +4.37% | 300 | 67億2646万 | +2.14% | 8.94 | 0.54 |
| 02/03 | 459 | 459 | 458 | 458 | 0% | 2,200 | 64億4502万 | -2.14% | 8.57 | 0.51 |
| 02/02 | 464 | 465 | 452 | 458 | -1.51% | 1,800 | 64億4502万 | -2.35% | 8.57 | 0.51 |
| 02/01 | 462 | 465 | 462 | 465 | +3.33% | 1,600 | 65億4352万 | -0.85% | 8.7 | 0.52 |
| 01/29 | 450 | 450 | 450 | 450 | 0% | 600 | 63億3244万 | -4.26% | 8.42 | 0.5 |
| 01/22 | 450 | 450 | 450 | 450 | -0.44% | 1,000 | 63億3244万 | -4.46% | 8.42 | 0.5 |
| 01/20 | 452 | 452 | 452 | 452 | -1.74% | 400 | 63億6058万 | -4.24% | 8.45 | 0.51 |
| 01/19 | 460 | 460 | 460 | 460 | -1.92% | 1,400 | 64億7316万 | -2.75% | 8.6 | 0.52 |
| 01/15 | 477 | 477 | 469 | 469 | -1.88% | 6,200 | 65億9981万 | -0.85% | 8.77 | 0.53 |
| 01/14 | 473 | 478 | 471 | 478 | +0.63% | 400 | 67億2646万 | +1.06% | 8.94 | 0.54 |
| 01/13 | 475 | 475 | 475 | 475 | +0.64% | 200 | 66億8424万 | +0.42% | 8.88 | 0.53 |
| 01/12 | 470 | 472 | 469 | 472 | -0.63% | 300 | 66億4203万 | -0.21% | 8.83 | 0.53 |
| 01/08 | 475 | 475 | 475 | 475 | -1.04% | 200 | 66億8424万 | +0.21% | 8.88 | 0.53 |
| 01/07 | 480 | 480 | 480 | 480 | +0.21% | 300 | 67億5460万 | +1.27% | 8.98 | 0.54 |
| 01/04 | 479 | 479 | 479 | 479 | -0.21% | 1,900 | 67億4053万 | +1.05% | 8.96 | 0.54 |
| 2015 |
| 12/30 | 469 | 480 | 469 | 480 | +4.12% | 1,000 | 67億5460万 | +1.05% | 8.91 | 0.53 |
| 12/28 | 461 | 461 | 461 | 461 | +0.22% | 100 | 64億8723万 | -2.95% | 8.56 | 0.51 |
| 12/21 | 464 | 469 | 453 | 460 | -4.17% | 6,000 | 64億7316万 | -3.36% | 8.54 | 0.51 |
| 12/18 | 465 | 480 | 465 | 480 | +3.45% | 700 | 67億5460万 | +0.84% | 8.91 | 0.53 |
| 12/17 | 464 | 464 | 464 | 464 | +1.75% | 1,100 | 65億2945万 | -2.52% | 8.62 | 0.52 |
| 12/16 | 472 | 472 | 449 | 456 | -4.8% | 11,500 | 64億1687万 | -4.2% | 8.47 | 0.51 |
| 12/15 | 479 | 479 | 479 | 479 | -0.21% | 5,800 | 67億4053万 | +0.63% | 8.9 | 0.53 |
| 12/14 | 474 | 480 | 474 | 480 | +1.05% | 500 | 67億5460万 | +0.84% | 8.91 | 0.53 |
| 12/11 | 474 | 475 | 472 | 475 | +1.06% | 400 | 66億8424万 | 0% | 8.82 | 0.53 |
| 12/10 | 472 | 472 | 470 | 470 | -0.42% | 3,600 | 66億1388万 | -1.05% | 8.73 | 0.52 |
| 12/08 | 471 | 472 | 471 | 472 | -1.26% | 500 | 66億4203万 | -0.42% | 8.77 | 0.52 |
| 12/07 | 472 | 478 | 472 | 478 | +1.49% | 2,000 | 67億2646万 | +0.84% | 8.88 | 0.53 |
| 12/04 | 471 | 471 | 471 | 471 | -0.63% | 100 | 66億2795万 | -0.42% | 8.75 | 0.52 |
| 12/03 | 478 | 478 | 474 | 474 | 0% | 800 | 66億7017万 | +0.21% | 8.8 | 0.53 |
| 12/02 | 476 | 476 | 474 | 474 | -0.42% | 1,800 | 66億7017万 | +0.42% | 8.8 | 0.53 |
| 12/01 | 476 | 476 | 476 | 476 | +0.21% | 100 | 66億9831万 | +0.85% | 8.84 | 0.53 |
| 11/30 | 475 | 475 | 475 | 475 | +1.06% | 400 | 66億8424万 | +0.64% | 8.82 | 0.53 |
| 11/27 | 475 | 480 | 470 | 470 | -0.63% | 3,300 | 66億1388万 | -0.21% | 8.73 | 0.52 |
| 11/26 | 473 | 473 | 473 | 473 | +0.21% | 200 | 66億5610万 | +0.42% | 8.78 | 0.53 |
| 11/25 | 481 | 481 | 472 | 472 | -3.48% | 400 | 66億4203万 | +0.21% | 8.77 | 0.52 |
| 11/24 | 489 | 489 | 489 | 489 | 0% | 300 | 68億8125万 | +3.82% | 9.08 | 0.54 |
| 11/20 | 477 | 489 | 477 | 489 | +3.6% | 8,400 | 68億8125万 | +4.04% | 9.08 | 0.54 |
| 11/18 | 478 | 478 | 470 | 472 | -3.67% | 2,400 | 66億4203万 | +0.64% | 8.77 | 0.52 |
| 11/17 | 490 | 490 | 490 | 490 | 0% | 100 | 68億9532万 | - | 9.1 | 0.54 |
| 11/16 | 485 | 490 | 485 | 490 | +1.03% | 7,600 | 68億9532万 | - | 9.1 | 0.54 |
| 11/13 | 480 | 485 | 478 | 485 | +1.04% | 1,000 | 68億2496万 | - | 9.01 | 0.54 |
| 11/12 | 470 | 480 | 470 | 480 | +0.84% | 2,400 | 67億5460万 | - | 8.91 | 0.53 |
| 11/11 | 461 | 477 | 461 | 476 | +3.93% | 1,800 | 66億9831万 | - | 8.84 | 0.53 |
| 11/09 | 458 | 458 | 458 | 458 | -3.58% | 200 | 64億4502万 | - | 8.51 | 0.51 |
| 11/06 | 454 | 475 | 454 | 475 | +2.81% | 1,300 | 66億8424万 | - | 8.82 | 0.53 |
| 11/04 | 462 | 462 | 462 | 462 | -1.7% | 100 | 65億131万 | - | 8.58 | 0.51 |
| 11/02 | 470 | 470 | 470 | 470 | 0% | 700 | 66億1388万 | - | 8.73 | 0.52 |
| 10/30 | 470 | 470 | 470 | 470 | +2.17% | 200 | 66億1388万 | - | 8.73 | 0.52 |
| 10/28 | 460 | 460 | 460 | 460 | 0% | 500 | 64億7316万 | - | 8.54 | 0.51 |
| 10/26 | 456 | 464 | 456 | 460 | +0.88% | 2,800 | 64億7316万 | - | 8.54 | 0.51 |
| 10/23 | 457 | 457 | 456 | 456 | -0.87% | 1,500 | 64億1687万 | - | 8.47 | 0.51 |
| 10/22 | 458 | 463 | 458 | 460 | 0% | 1,800 | 64億7316万 | - | 8.54 | 0.51 |
| 10/20 | 460 | 460 | 460 | 460 | 0% | 1,000 | 64億7316万 | - | 8.54 | 0.51 |
| 10/19 | 460 | 460 | 460 | 460 | -1.5% | 300 | 64億7316万 | - | 8.54 | 0.51 |
| 10/16 | 471 | 471 | 467 | 467 | -0.85% | 6,700 | 65億7167万 | - | 8.67 | 0.52 |
| 10/15 | 468 | 471 | 468 | 471 | +2.39% | 1,100 | 66億2795万 | - | 8.75 | 0.52 |
| 10/13 | 455 | 469 | 455 | 460 | -2.13% | 3,500 | 64億7316万 | - | 8.54 | 0.51 |
| 10/09 | 470 | 470 | 470 | 470 | 0% | 1,000 | 66億1388万 | - | 8.73 | 0.52 |
| 10/08 | 470 | 470 | 470 | 470 | -0.21% | 100 | 66億1388万 | - | 8.73 | 0.52 |
| 10/07 | 463 | 471 | 462 | 471 | +1.73% | 3,300 | 66億2795万 | - | 8.75 | 0.52 |
| 10/05 | 472 | 472 | 456 | 463 | -1.91% | 1,400 | 65億1538万 | - | 8.6 | 0.51 |
| 10/01 | 475 | 486 | 472 | 472 | 0% | 4,300 | 66億4203万 | - | 8.77 | 0.52 |
