株価チャート
2015/07/15~2016/02/22
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 |
02/22 | 507 | 507 | 507 | 507 | -0.59% | 100 | 24億7618万 | -2.12% | 14.1 | 0.5 |
02/15 | 517 | 517 | 507 | 510 | +0.59% | 900 | 24億9084万 | -1.73% | 14.18 | 0.51 |
02/12 | 516 | 517 | 507 | 507 | -1.93% | 600 | 24億7618万 | -2.31% | 14.1 | 0.5 |
02/10 | 516 | 517 | 516 | 517 | +0.19% | 400 | 25億2502万 | -0.58% | 14.37 | 0.51 |
02/09 | 516 | 516 | 516 | 516 | 0% | 300 | 25億2014万 | -0.77% | 14.35 | 0.51 |
02/08 | 515 | 516 | 515 | 516 | +1.18% | 400 | 25億2014万 | -0.96% | 14.35 | 0.51 |
02/05 | 510 | 510 | 510 | 510 | 0% | 200 | 24億9084万 | -2.11% | 14.18 | 0.51 |
02/04 | 510 | 510 | 510 | 510 | +0.79% | 100 | 24億9084万 | -2.3% | 14.18 | 0.51 |
02/03 | 520 | 520 | 500 | 506 | -1.75% | 2,500 | 24億7130万 | -3.25% | 14.07 | 0.5 |
02/01 | 524 | 524 | 515 | 515 | -1.72% | 400 | 25億1526万 | -1.53% | 14.32 | 0.51 |
01/28 | 524 | 524 | 524 | 524 | +1.16% | 500 | 25億5921万 | 0% | 14.57 | 0.52 |
01/27 | 524 | 524 | 518 | 518 | -1.15% | 600 | 25億2991万 | -1.15% | 14.4 | 0.52 |
01/26 | 524 | 524 | 524 | 524 | +2.75% | 400 | 25億5921万 | 0% | 14.57 | 0.52 |
01/21 | 510 | 510 | 510 | 510 | -3.04% | 200 | 24億9084万 | -2.67% | 14.18 | 0.51 |
01/14 | 526 | 526 | 526 | 526 | +0.19% | 700 | 25億6898万 | +0.19% | 14.62 | 0.52 |
01/13 | 525 | 525 | 525 | 525 | +1.94% | 500 | 25億6410万 | +0.19% | 14.6 | 0.52 |
01/12 | 515 | 515 | 515 | 515 | +0.59% | 500 | 25億1526万 | -1.72% | 14.32 | 0.51 |
01/08 | 526 | 526 | 507 | 512 | -2.48% | 1,400 | 25億60万 | -2.29% | 14.23 | 0.51 |
01/07 | 528 | 528 | 525 | 525 | -0.57% | 400 | 25億6410万 | +0.19% | 14.6 | 0.52 |
01/04 | 528 | 528 | 528 | 528 | 0% | 400 | 25億7875万 | +0.76% | 14.68 | 0.53 |
2015 |
12/30 | 528 | 528 | 528 | 528 | 0% | 1,000 | 25億7875万 | +0.76% | 14.68 | 0.53 |
12/29 | 528 | 528 | 528 | 528 | 0% | 800 | 25億7875万 | +0.96% | 14.68 | 0.53 |
12/28 | 528 | 528 | 528 | 528 | +2.92% | 800 | 25億7875万 | +0.76% | 14.68 | 0.53 |
12/25 | 527 | 527 | 504 | 513 | -1.72% | 1,600 | 25億549万 | -2.1% | 14.26 | 0.51 |
12/22 | 522 | 522 | 522 | 522 | -1.51% | 100 | 25億4944万 | -0.38% | 14.51 | 0.52 |
12/21 | 530 | 530 | 530 | 530 | +0.19% | 700 | 25億8852万 | +1.15% | 14.73 | 0.53 |
12/18 | 529 | 529 | 529 | 529 | -0.19% | 300 | 25億8363万 | +0.95% | 14.71 | 0.53 |
12/17 | 530 | 530 | 530 | 530 | +1.92% | 1,300 | 25億8852万 | +1.15% | 14.73 | 0.53 |
12/16 | 530 | 530 | 520 | 520 | -1.7% | 1,100 | 25億3968万 | -0.57% | 14.46 | 0.52 |
12/15 | 530 | 530 | 529 | 529 | +0.57% | 1,100 | 25億8363万 | +0.95% | 14.71 | 0.53 |
12/14 | 527 | 527 | 526 | 526 | -0.19% | 800 | 25億6898万 | +0.57% | 14.62 | 0.52 |
12/11 | 527 | 527 | 512 | 527 | -0.38% | 2,200 | 25億7386万 | +0.96% | 14.65 | 0.52 |
12/10 | 530 | 530 | 515 | 529 | +1.73% | 1,000 | 25億8363万 | +1.34% | 14.71 | 0.53 |
12/09 | 530 | 530 | 520 | 520 | -1.89% | 400 | 25億3968万 | -0.38% | 14.46 | 0.52 |
12/08 | 530 | 530 | 530 | 530 | +0.38% | 300 | 25億8852万 | +1.53% | 14.73 | 0.53 |
12/07 | 528 | 528 | 528 | 528 | +1.54% | 300 | 25億7875万 | +1.15% | 14.68 | 0.53 |
12/03 | 520 | 520 | 520 | 520 | -1.7% | 100 | 25億3968万 | -0.38% | 14.46 | 0.52 |
12/01 | 529 | 529 | 529 | 529 | +1.73% | 400 | 25億8363万 | +1.34% | 14.71 | 0.53 |
11/30 | 520 | 520 | 520 | 520 | +0.58% | 400 | 25億3968万 | -0.19% | 14.46 | 0.52 |
11/27 | 517 | 517 | 517 | 517 | 0% | 400 | 25億2502万 | -0.58% | 14.37 | 0.51 |
11/26 | 524 | 524 | 511 | 517 | -0.58% | 1,600 | 25億2502万 | -0.58% | 14.37 | 0.51 |
11/25 | 520 | 520 | 520 | 520 | +1.17% | 300 | 25億3968万 | +0.19% | 14.46 | 0.52 |
11/19 | 524 | 524 | 514 | 514 | -1.91% | 1,200 | 25億1037万 | -0.77% | 14.29 | 0.51 |
11/16 | 524 | 524 | 524 | 524 | 0% | 200 | 25億5921万 | +1.16% | 14.57 | 0.52 |
11/13 | 524 | 524 | 524 | 524 | +2.34% | 600 | 25億5921万 | +1.55% | 14.57 | 0.52 |
11/12 | 533 | 533 | 512 | 512 | -4.12% | 600 | 25億60万 | -0.78% | 14.23 | 0.51 |
11/11 | 534 | 534 | 534 | 534 | +1.91% | 300 | 26億805万 | +3.69% | 14.85 | 0.53 |
11/10 | 526 | 526 | 524 | 524 | 0% | 500 | 25億5921万 | +1.95% | 14.57 | 0.52 |
11/09 | 524 | 524 | 524 | 524 | +1.95% | 400 | 25億5921万 | +2.14% | 14.57 | 0.52 |
11/05 | 518 | 518 | 514 | 514 | -2.47% | 200 | 25億1037万 | +0.19% | 14.29 | 0.51 |
11/04 | 527 | 527 | 527 | 527 | -0.38% | 100 | 25億7386万 | +2.73% | 14.65 | 0.52 |
11/02 | 529 | 529 | 529 | 529 | +0.19% | 200 | 25億8363万 | +3.52% | 14.71 | 0.53 |
10/28 | 528 | 528 | 528 | 528 | +0.57% | 500 | 25億7875万 | +3.53% | 14.68 | 0.53 |
10/27 | 525 | 525 | 525 | 525 | +0.96% | 400 | 25億6410万 | +3.14% | 14.6 | 0.52 |
10/26 | 520 | 520 | 520 | 520 | +3.38% | 300 | 25億3968万 | +2.36% | 14.46 | 0.52 |
10/19 | 510 | 510 | 503 | 503 | -4.01% | 600 | 24億5665万 | -0.98% | 13.98 | 0.5 |
10/14 | 524 | 524 | 524 | 524 | +0.77% | 600 | 25億5921万 | +3.15% | 14.57 | 0.52 |
10/13 | 516 | 520 | 516 | 520 | +0.97% | 900 | 25億3968万 | +2.36% | 14.46 | 0.52 |
10/09 | 527 | 527 | 515 | 515 | -2.46% | 900 | 25億1526万 | +1.78% | 14.32 | 0.51 |
10/08 | 530 | 530 | 522 | 528 | -2.22% | 600 | 25億7875万 | +4.55% | 14.68 | 0.53 |
10/07 | 520 | 540 | 510 | 540 | +5.88% | 2,900 | 26億3736万 | +6.93% | 15.01 | 0.54 |
10/06 | 517 | 578 | 510 | 510 | +1.8% | 4,300 | 24億9084万 | +1.39% | 14.18 | 0.51 |
10/02 | 509 | 509 | 501 | 501 | -1.57% | 200 | 24億4688万 | -0.6% | 13.93 | 0.5 |
10/01 | 509 | 509 | 509 | 509 | 0% | 300 | 24億8595万 | +0.99% | 14.15 | 0.51 |
09/30 | 509 | 509 | 509 | 509 | +0.99% | 600 | 24億8595万 | +0.99% | 14.15 | 0.51 |
09/29 | 504 | 504 | 504 | 504 | +0.8% | 400 | 24億6153万 | 0% | 14.01 | 0.5 |
09/28 | 513 | 513 | 500 | 500 | +1.01% | 900 | 24億4200万 | -0.79% | 13.9 | 0.5 |
09/17 | 495 | 495 | 495 | 495 | +2.06% | 100 | 24億1758万 | -1.98% | 13.76 | 0.49 |
09/15 | 499 | 499 | 485 | 485 | -4.72% | 1,400 | 23億6874万 | -4.15% | 13.48 | 0.48 |
09/14 | 509 | 509 | 509 | 509 | 0% | 100 | 24億8595万 | +0.2% | 14.15 | 0.51 |
09/11 | 509 | 509 | 509 | 509 | +1.19% | 800 | 24億8595万 | 0% | 14.15 | 0.51 |
09/10 | 503 | 503 | 503 | 503 | +0.2% | 300 | 24億5665万 | -1.18% | 13.98 | 0.5 |
09/09 | 510 | 510 | 502 | 502 | -1.38% | 700 | 24億5176万 | -1.57% | 13.96 | 0.5 |
09/08 | 509 | 509 | 509 | 509 | 0% | 300 | 24億8595万 | -0.39% | 14.15 | 0.51 |
09/07 | 502 | 509 | 502 | 509 | +3.04% | 400 | 24億8595万 | -0.59% | 14.15 | 0.51 |
09/04 | 493 | 494 | 493 | 494 | -0.6% | 200 | 24億1269万 | -3.52% | 13.73 | 0.49 |
09/02 | 492 | 497 | 492 | 497 | -2.93% | 2,100 | 24億2734万 | -3.12% | 13.82 | 0.49 |
09/01 | 512 | 512 | 512 | 512 | +1.99% | 200 | 25億60万 | -0.39% | 14.23 | 0.51 |
08/31 | 512 | 512 | 502 | 502 | -1.95% | 300 | 24億5176万 | -2.33% | 13.96 | 0.5 |
08/28 | 512 | 512 | 512 | 512 | +0.39% | 500 | 25億60万 | -0.39% | 14.23 | 0.51 |
08/27 | 510 | 510 | 510 | 510 | +0.99% | 500 | 24億9084万 | -0.58% | 14.18 | 0.51 |
08/26 | 505 | 505 | 505 | 505 | +3.06% | 400 | 24億6642万 | -1.56% | 14.04 | 0.5 |
08/25 | 490 | 490 | 490 | 490 | 0% | 100 | 23億9316万 | -4.48% | 13.62 | 0.49 |
08/24 | 503 | 503 | 469 | 490 | -3.54% | 800 | 23億9316万 | -4.67% | 13.62 | 0.49 |
08/20 | 508 | 508 | 508 | 508 | -0.39% | 100 | 24億8107万 | -1.36% | 14.12 | 0.51 |
08/14 | 510 | 510 | 510 | 510 | -1.35% | 100 | 24億9084万 | -0.97% | 14.18 | 0.51 |
08/13 | 517 | 517 | 517 | 517 | +1.97% | 700 | 25億2502万 | +0.39% | 14.37 | 0.51 |
08/12 | 507 | 508 | 507 | 507 | 0% | 700 | 24億7618万 | -1.36% | 14.1 | 0.5 |
08/11 | 510 | 510 | 507 | 507 | -0.98% | 800 | 24億7618万 | -1.36% | 14.1 | 0.5 |
08/10 | 520 | 520 | 512 | 512 | +0.2% | 800 | 25億60万 | -0.39% | 14.23 | 0.51 |
08/07 | 524 | 524 | 510 | 511 | -1.35% | 1,200 | 24億9572万 | -0.58% | 14.21 | 0.51 |
08/06 | 518 | 518 | 518 | 518 | -1.33% | 100 | 25億2991万 | +0.78% | 14.4 | 0.52 |
08/03 | 525 | 525 | 515 | 525 | -0.19% | 500 | 25億6410万 | +2.14% | 14.6 | 0.52 |
07/29 | 526 | 526 | 526 | 526 | -0.38% | 600 | 25億6898万 | +2.53% | 14.62 | 0.52 |
07/28 | 528 | 528 | 528 | 528 | 0% | 400 | 25億7875万 | +2.92% | 14.68 | 0.53 |
07/27 | 528 | 528 | 528 | 528 | +1.93% | 400 | 25億7875万 | +3.13% | 14.68 | 0.53 |
07/23 | 518 | 518 | 518 | 518 | -1.89% | 100 | 25億2991万 | +1.37% | 14.4 | 0.52 |
07/17 | 528 | 528 | 528 | 528 | +0.19% | 1,600 | 25億7875万 | +3.53% | 14.68 | 0.53 |
07/16 | 528 | 528 | 527 | 527 | +1.74% | 1,700 | 25億7386万 | +3.54% | 14.65 | 0.52 |
07/15 | 528 | 528 | 518 | 518 | -1.71% | 1,600 | 25億2991万 | +1.97% | 14.4 | 0.52 |