株価チャート
2015/10/27~2016/03/31
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 | 905 | 906 | 884 | 895 | -3.03% | 1,600 | 15億9310万 | -2.51% | - | 3.57 |
03/29 | 898 | 923 | 898 | 923 | +1.54% | 500 | 16億4294万 | +0.11% | - | 3.68 |
03/28 | 893 | 909 | 887 | 909 | +1.79% | 700 | 16億1802万 | -1.84% | - | 3.62 |
03/25 | 899 | 899 | 884 | 893 | +0.9% | 800 | 15億8954万 | -4.08% | - | 3.56 |
03/24 | 892 | 907 | 885 | 885 | -3.17% | 1,900 | 15億7530万 | -5.55% | - | 3.53 |
03/23 | 890 | 960 | 890 | 914 | +4.58% | 3,900 | 16億2692万 | -3.18% | - | 3.64 |
03/22 | 908 | 908 | 861 | 874 | -5.31% | 8,500 | 15億5572万 | -8.1% | - | 3.48 |
03/18 | 960 | 960 | 886 | 923 | -4.45% | 4,100 | 16億4294万 | -3.75% | - | 3.68 |
03/17 | 964 | 1,000 | 964 | 966 | +0.21% | 1,900 | 17億1948万 | 0% | - | 3.85 |
03/16 | 935 | 964 | 930 | 964 | -1.63% | 2,000 | 17億1592万 | -0.92% | - | 3.84 |
03/15 | 990 | 990 | 975 | 980 | -0.91% | 900 | 17億4440万 | +0.1% | - | 3.9 |
03/14 | 986 | 992 | 956 | 989 | -2.66% | 8,500 | 17億6042万 | +0.51% | - | 3.94 |
03/11 | 1,226 | 1,270 | 1,016 | 1,016 | 0% | 60,800 | 18億848万 | +2.63% | - | 4.05 |
03/10 | 926 | 1,016 | 926 | 1,016 | +17.32% | 12,000 | 18億848万 | +2.21% | - | 4.05 |
03/09 | 869 | 869 | 852 | 866 | +1.64% | 1,000 | 15億4148万 | -13.31% | - | 3.45 |
03/08 | 870 | 870 | 850 | 852 | -0.93% | 1,200 | 15億1656万 | -15.81% | - | 3.39 |
03/07 | 864 | 865 | 860 | 860 | -0.35% | 1,500 | 15億3080万 | -15.93% | - | 3.43 |
03/04 | 860 | 863 | 855 | 863 | -0.46% | 1,200 | 15億3614万 | -16.46% | - | 3.44 |
03/03 | 878 | 878 | 850 | 867 | +0.46% | 2,200 | 15億4326万 | -17.03% | - | 3.45 |
03/02 | 881 | 881 | 853 | 863 | -1.93% | 4,200 | 15億3614万 | -18.35% | - | 3.44 |
03/01 | 910 | 925 | 865 | 880 | -2.11% | 3,700 | 15億6640万 | -17.68% | - | 3.51 |
02/29 | 881 | 923 | 881 | 899 | +3.21% | 4,200 | 16億22万 | -16.45% | - | 3.58 |
02/26 | 970 | 970 | 871 | 871 | -11.57% | 6,300 | 15億5038万 | -19.43% | - | 3.47 |
02/25 | 968 | 985 | 968 | 985 | -0.3% | 400 | 17億5330万 | -9.47% | - | 3.92 |
02/24 | 988 | 988 | 963 | 988 | -0.8% | 1,400 | 17億5864万 | -9.36% | - | 3.94 |
02/23 | 1,005 | 1,005 | 977 | 996 | -2.54% | 3,700 | 17億7288万 | -8.79% | - | 3.97 |
02/22 | 1,030 | 1,030 | 1,000 | 1,022 | -0.97% | 1,300 | 18億1916万 | -6.5% | - | 4.07 |
02/19 | 1,032 | 1,032 | 1,032 | 1,032 | -2.55% | 200 | 18億3696万 | -5.67% | - | 4.11 |
02/18 | 1,047 | 1,059 | 1,031 | 1,059 | -0.56% | 900 | 18億8502万 | -3.46% | - | 4.22 |
02/17 | 1,078 | 1,078 | 1,030 | 1,065 | -1.3% | 2,400 | 18億9570万 | -3.27% | - | 4.24 |
02/16 | 1,056 | 1,099 | 1,052 | 1,079 | -0.28% | 2,000 | 19億2062万 | -2.26% | - | 4.3 |
02/15 | 1,100 | 1,100 | 1,070 | 1,082 | -1.64% | 700 | 19億2596万 | -2.26% | - | 4.31 |
02/12 | 1,100 | 1,100 | 1,100 | 1,100 | -2.22% | 600 | 19億5800万 | -0.81% | - | 4.38 |
02/10 | 1,100 | 1,130 | 1,100 | 1,125 | +0.63% | 600 | 20億250万 | +1.26% | - | 4.48 |
02/09 | 1,130 | 1,130 | 1,100 | 1,118 | +1.64% | 1,100 | 19億9004万 | +0.54% | - | 4.45 |
02/08 | 1,100 | 1,100 | 1,100 | 1,100 | -3.42% | 1,100 | 19億5800万 | -1.26% | - | 4.38 |
02/05 | 1,125 | 1,140 | 1,101 | 1,139 | +1.24% | 700 | 20億2742万 | +2.15% | - | 4.54 |
02/04 | 1,150 | 1,155 | 1,125 | 1,125 | -2.17% | 1,300 | 20億250万 | +0.9% | - | 4.48 |
02/03 | 1,111 | 1,150 | 1,110 | 1,150 | -2.54% | 500 | 20億4700万 | +3.05% | - | 4.58 |
02/01 | 1,116 | 1,180 | 1,116 | 1,180 | +5.83% | 1,300 | 21億40万 | +5.73% | - | 4.7 |
01/29 | 1,130 | 1,145 | 1,115 | 1,115 | -1.33% | 800 | 19億8470万 | +0.09% | - | 4.44 |
01/28 | 1,130 | 1,130 | 1,130 | 1,130 | -1.31% | 100 | 20億1140万 | +1.35% | - | 4.5 |
01/27 | 1,197 | 1,197 | 1,138 | 1,145 | -2.39% | 500 | 20億3810万 | +2.69% | - | 4.56 |
01/26 | 1,193 | 1,193 | 1,122 | 1,173 | -0.51% | 1,700 | 20億8794万 | +5.2% | - | 4.67 |
01/25 | 1,048 | 1,180 | 1,048 | 1,179 | +12.5% | 3,000 | 20億9862万 | +5.83% | - | 4.7 |
01/22 | 983 | 1,048 | 983 | 1,048 | +3.76% | 1,100 | 18億6544万 | -5.84% | - | 4.18 |
01/21 | 1,050 | 1,050 | 980 | 1,010 | -3.81% | 1,700 | 17億9780万 | -9.74% | - | 4.02 |
01/20 | 1,023 | 1,050 | 1,023 | 1,050 | +0.38% | 800 | 18億6900万 | -6.75% | - | 4.18 |
01/19 | 1,010 | 1,046 | 1,010 | 1,046 | +0.58% | 800 | 18億6188万 | -7.52% | - | 4.17 |
01/18 | 1,000 | 1,050 | 990 | 1,040 | +1.96% | 2,100 | 18億5120万 | -8.53% | - | 4.14 |
01/15 | 1,050 | 1,080 | 1,020 | 1,020 | -2.86% | 1,100 | 18億1560万 | -10.76% | - | 4.06 |
01/14 | 1,100 | 1,100 | 975 | 1,050 | -4.72% | 3,500 | 18億6900万 | -8.7% | - | 4.18 |
01/13 | 1,120 | 1,120 | 1,100 | 1,102 | -3.76% | 1,300 | 19億6156万 | -4.67% | - | 4.39 |
01/12 | 1,111 | 1,145 | 1,100 | 1,145 | -0.09% | 1,000 | 20億3810万 | -1.21% | - | 4.56 |
01/08 | 1,149 | 1,149 | 1,122 | 1,146 | -0.26% | 1,300 | 20億3988万 | -1.29% | - | 4.57 |
01/06 | 1,150 | 1,150 | 1,130 | 1,149 | -0.09% | 400 | 20億4522万 | -1.2% | - | 4.58 |
01/05 | 1,130 | 1,150 | 1,120 | 1,150 | 0% | 600 | 20億4700万 | -1.29% | - | 4.58 |
01/04 | 1,166 | 1,178 | 1,130 | 1,150 | 0% | 1,700 | 20億4700万 | -1.46% | - | 4.58 |
2015 |
12/29 | 1,120 | 1,150 | 1,120 | 1,150 | 0% | 400 | 20億4700万 | -1.54% | - | 4.58 |
12/28 | 1,120 | 1,150 | 1,120 | 1,150 | +0.52% | 300 | 20億4700万 | -1.63% | - | 4.58 |
12/25 | 1,139 | 1,144 | 1,139 | 1,144 | +0.35% | 3,300 | 20億3632万 | -2.22% | - | 4.56 |
12/24 | 1,140 | 1,140 | 1,120 | 1,140 | 0% | 1,600 | 20億2920万 | -2.81% | - | 4.54 |
12/22 | 1,140 | 1,140 | 1,140 | 1,140 | -0.78% | 900 | 20億2920万 | -2.98% | - | 4.54 |
12/21 | 1,129 | 1,154 | 1,085 | 1,149 | +1.68% | 2,100 | 20億4522万 | -2.38% | - | 4.58 |
12/18 | 1,157 | 1,157 | 1,130 | 1,130 | -0.09% | 900 | 20億1140万 | -4.16% | - | 4.5 |
12/17 | 1,131 | 1,132 | 1,131 | 1,131 | 0% | 900 | 20億1318万 | -4.31% | - | 4.51 |
12/16 | 1,150 | 1,159 | 1,131 | 1,131 | -1.57% | 1,600 | 20億1318万 | -4.56% | - | 4.51 |
12/15 | 1,131 | 1,149 | 1,131 | 1,149 | -0.95% | 200 | 20億4522万 | -3.28% | - | 4.58 |
12/14 | 1,150 | 1,160 | 1,140 | 1,160 | +0.43% | 1,200 | 20億6480万 | -2.44% | - | 4.62 |
12/11 | 1,170 | 1,170 | 1,150 | 1,155 | -2.28% | 1,400 | 20億5590万 | -3.1% | - | 4.6 |
12/10 | 1,180 | 1,182 | 1,171 | 1,182 | 0% | 800 | 21億396万 | -0.92% | - | 4.71 |
12/09 | 1,193 | 1,193 | 1,182 | 1,182 | +0.08% | 400 | 21億396万 | -1.01% | - | 4.71 |
12/08 | 1,181 | 1,181 | 1,181 | 1,181 | -0.76% | 200 | 21億218万 | -0.92% | - | 4.71 |
12/07 | 1,190 | 1,190 | 1,181 | 1,190 | 0% | 600 | 21億1820万 | -0.17% | - | 4.74 |
12/04 | 1,190 | 1,190 | 1,190 | 1,190 | -0.83% | 100 | 21億1820万 | -0.17% | - | 4.74 |
12/03 | 1,200 | 1,200 | 1,200 | 1,200 | +0.17% | 100 | 21億3600万 | +0.67% | - | 4.78 |
12/02 | 1,181 | 1,199 | 1,181 | 1,198 | +1.1% | 1,800 | 21億3244万 | +0.5% | - | 4.77 |
12/01 | 1,185 | 1,185 | 1,185 | 1,185 | -1.25% | 200 | 21億930万 | -0.59% | - | 4.72 |
11/30 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 200 | 21億3600万 | +0.59% | - | 4.78 |
11/26 | 1,204 | 1,210 | 1,199 | 1,200 | 0% | 2,900 | 21億3600万 | +0.5% | - | 4.78 |
11/25 | 1,200 | 1,200 | 1,200 | 1,200 | +1.27% | 100 | 21億3600万 | +0.5% | - | 4.78 |
11/24 | 1,199 | 1,199 | 1,185 | 1,185 | +0.68% | 400 | 21億930万 | -0.84% | - | 4.72 |
11/20 | 1,177 | 1,177 | 1,177 | 1,177 | +0.09% | 200 | 20億9506万 | -1.51% | - | 4.69 |
11/19 | 1,176 | 1,176 | 1,176 | 1,176 | -0.76% | 400 | 20億9328万 | -1.51% | - | 4.69 |
11/18 | 1,185 | 1,185 | 1,185 | 1,185 | -1.25% | 100 | 21億930万 | -0.75% | - | 4.72 |
11/17 | 1,181 | 1,209 | 1,181 | 1,200 | +0.84% | 1,200 | 21億3600万 | +0.5% | - | 4.78 |
11/16 | 1,199 | 1,199 | 1,186 | 1,190 | -0.83% | 900 | 21億1820万 | -0.34% | - | 4.74 |
11/13 | 1,199 | 1,204 | 1,199 | 1,200 | -0.33% | 1,200 | 21億3600万 | +0.5% | - | 4.78 |
11/12 | 1,205 | 1,205 | 1,204 | 1,204 | 0% | 3,400 | 21億4312万 | +0.75% | - | 4.8 |
11/11 | 1,205 | 1,206 | 1,204 | 1,204 | -0.08% | 1,700 | 21億4312万 | +0.75% | - | 4.8 |
11/10 | 1,206 | 1,206 | 1,205 | 1,205 | -0.17% | 1,400 | 21億4490万 | +0.92% | - | 4.8 |
11/09 | 1,168 | 1,207 | 1,168 | 1,207 | +3.34% | 600 | 21億4846万 | +1% | - | 4.81 |
11/06 | 1,230 | 1,230 | 1,168 | 1,168 | -5.04% | 3,600 | 20億7904万 | -2.18% | - | 4.65 |
11/05 | 1,220 | 1,230 | 1,220 | 1,230 | +3.36% | 2,000 | 21億8940万 | +2.84% | - | 4.9 |
11/04 | 1,200 | 1,200 | 1,190 | 1,190 | -0.25% | 1,700 | 21億1820万 | -0.42% | - | 4.74 |
11/02 | 1,171 | 1,308 | 1,171 | 1,193 | +3.38% | 9,700 | 21億2354万 | -0.17% | - | 4.75 |
10/30 | 1,151 | 1,171 | 1,151 | 1,154 | -2.29% | 2,200 | 20億5412万 | -3.51% | - | 4.6 |
10/29 | 1,161 | 1,181 | 1,161 | 1,181 | +0.08% | 200 | 21億218万 | -1.42% | - | 4.71 |
10/28 | 1,180 | 1,181 | 1,180 | 1,180 | -0.25% | 300 | 21億40万 | -1.5% | - | 4.7 |
10/27 | 1,181 | 1,216 | 1,181 | 1,183 | -1.74% | 1,500 | 21億574万 | -1.33% | - | 4.71 |