株価チャート
2015/07/31～2016/03/30
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 |
| 03/30 | 379 | 380 | 379 | 380 | +1.33% | 4,000 | 15億3216万 | -3.8% | 15.32 | 0.75 |
| 03/29 | 370 | 383 | 362 | 375 | -4.34% | 14,000 | 15億1200万 | -5.78% | 15.12 | 0.74 |
| 03/28 | 392 | 392 | 392 | 392 | 0% | 4,000 | 15億8054万 | -2% | 15.81 | 0.77 |
| 03/25 | 392 | 392 | 392 | 392 | -0.76% | 1,000 | 15億8054万 | -2.49% | 15.81 | 0.77 |
| 03/22 | 395 | 395 | 395 | 395 | +2.07% | 1,000 | 15億9264万 | -1.99% | 15.93 | 0.78 |
| 03/18 | 387 | 387 | 387 | 387 | -2.03% | 2,000 | 15億6038万 | -4.44% | 15.61 | 0.76 |
| 03/14 | 395 | 395 | 395 | 395 | 0% | 100,000 | 15億9264万 | -2.71% | 15.93 | 0.78 |
| 03/11 | 395 | 395 | 395 | 395 | +1.54% | 15,000 | 15億9264万 | -2.95% | 15.93 | 0.78 |
| 03/10 | 388 | 389 | 388 | 389 | +0.26% | 13,000 | 15億6844万 | -4.89% | 15.69 | 0.76 |
| 03/07 | 392 | 392 | 380 | 388 | -1.02% | 6,000 | 15億6441万 | -5.6% | 15.65 | 0.76 |
| 02/29 | 392 | 392 | 392 | 392 | -7.76% | 1,000 | 15億8054万 | -5.08% | 15.81 | 0.77 |
| 02/25 | 425 | 425 | 425 | 425 | +6.25% | 1,000 | 17億1360万 | +2.41% | 17.14 | 0.83 |
| 02/24 | 387 | 400 | 387 | 400 | +5.54% | 2,000 | 16億1280万 | -3.61% | 16.13 | 0.79 |
| 02/18 | 372 | 379 | 372 | 379 | -0.26% | 4,000 | 15億2812万 | -9.11% | 15.28 | 0.74 |
| 02/16 | 380 | 380 | 380 | 380 | +1.6% | 1,000 | 15億3216万 | -9.31% | 15.32 | 0.75 |
| 02/09 | 378 | 378 | 374 | 374 | -6.5% | 2,000 | 15億796万 | -11.16% | 15.08 | 0.73 |
| 02/05 | 398 | 400 | 398 | 400 | +0.5% | 3,000 | 16億1280万 | -5.66% | 16.13 | 0.79 |
| 02/02 | 398 | 398 | 398 | 398 | +3.65% | 1,000 | 16億473万 | -6.57% | 16.05 | 0.78 |
| 01/27 | 384 | 384 | 384 | 384 | -2.04% | 1,000 | 15億4828万 | -10.28% | 15.49 | 0.75 |
| 01/19 | 394 | 410 | 392 | 392 | +3.7% | 5,000 | 15億8054万 | -8.84% | 15.81 | 0.77 |
| 01/18 | 385 | 401 | 378 | 378 | -7.35% | 7,000 | 15億2409万 | -12.5% | 15.24 | 0.74 |
| 01/15 | 408 | 408 | 408 | 408 | -3.77% | 3,000 | 16億4505万 | -5.99% | 16.45 | 0.8 |
| 01/13 | 424 | 424 | 424 | 424 | -1.62% | 1,000 | 17億956万 | -2.53% | 17.1 | 0.83 |
| 01/12 | 431 | 431 | 431 | 431 | 0% | 2,000 | 17億3779万 | -1.15% | 17.38 | 0.85 |
| 01/08 | 433 | 433 | 431 | 431 | -4.01% | 2,000 | 17億3779万 | -1.15% | 17.38 | 0.85 |
| 01/06 | 441 | 449 | 441 | 449 | +4.42% | 2,000 | 18億1036万 | +2.51% | 18.11 | 0.88 |
| 01/05 | 430 | 430 | 430 | 430 | 0% | 3,000 | 17億3376万 | -1.83% | 17.34 | 0.84 |
| 01/04 | 430 | 430 | 430 | 430 | 0% | 6,000 | 17億3376万 | -1.83% | 17.34 | 0.84 |
| 2015 |
| 12/30 | 430 | 430 | 430 | 430 | -0.69% | 1,000 | 17億3376万 | -1.83% | 17.34 | 0.84 |
| 12/25 | 433 | 433 | 433 | 433 | +1.41% | 1,000 | 17億4585万 | -1.37% | 17.46 | 0.85 |
| 12/24 | 416 | 427 | 416 | 427 | +2.64% | 4,000 | 17億2166万 | -2.95% | 17.22 | 0.84 |
| 12/22 | 416 | 416 | 416 | 416 | -3.7% | 3,000 | 16億7731万 | -5.45% | 16.78 | 0.82 |
| 12/18 | 433 | 433 | 432 | 432 | -1.82% | 3,000 | 17億4182万 | -2.04% | 17.42 | 0.85 |
| 12/15 | 440 | 440 | 440 | 440 | +1.85% | 1,000 | 17億7408万 | -0.23% | 17.74 | 0.86 |
| 12/11 | 432 | 432 | 432 | 432 | -1.82% | 3,000 | 17億4182万 | -2.04% | 17.42 | 0.85 |
| 12/07 | 436 | 440 | 436 | 440 | +0.92% | 58,000 | 17億7408万 | -0.45% | 17.74 | 0.86 |
| 12/04 | 436 | 436 | 436 | 436 | -1.13% | 2,000 | 17億5795万 | -1.58% | 17.58 | 0.86 |
| 12/03 | 441 | 441 | 441 | 441 | +1.85% | 1,000 | 17億7811万 | -0.45% | 17.78 | 0.87 |
| 12/02 | 438 | 438 | 433 | 433 | -2.7% | 4,000 | 17億4585万 | -2.26% | 17.46 | 0.85 |
| 12/01 | 445 | 445 | 445 | 445 | +0.91% | 1,000 | 17億9424万 | +0.23% | 17.95 | 0.87 |
| 11/27 | 442 | 442 | 441 | 441 | -0.45% | 2,000 | 17億7811万 | -0.68% | 17.78 | 0.87 |
| 11/26 | 442 | 443 | 442 | 443 | -0.45% | 2,000 | 17億8617万 | -0.23% | 17.86 | 0.87 |
| 11/24 | 441 | 445 | 441 | 445 | +0.91% | 2,000 | 17億9424万 | -0.22% | 17.95 | 0.87 |
| 11/20 | 449 | 449 | 441 | 441 | 0% | 4,000 | 17億7811万 | -1.34% | 17.78 | 0.87 |
| 11/19 | 441 | 442 | 441 | 441 | 0% | 5,000 | 17億7811万 | -1.34% | 17.78 | 0.87 |
| 11/16 | 449 | 457 | 441 | 441 | +1.85% | 8,000 | 17億7811万 | -1.34% | 17.78 | 0.87 |
| 11/13 | 440 | 440 | 433 | 433 | -1.59% | 11,000 | 17億4585万 | -3.13% | 17.46 | 0.85 |
| 11/10 | 436 | 440 | 435 | 440 | -0.45% | 8,000 | 17億7408万 | -1.57% | 17.74 | 0.86 |
| 11/09 | 470 | 475 | 442 | 442 | -4.95% | 13,000 | 17億8214万 | -1.34% | 17.82 | 0.87 |
| 11/06 | 455 | 465 | 455 | 465 | +2.88% | 11,000 | 18億7488万 | +3.33% | 18.75 | 0.91 |
| 11/05 | 435 | 454 | 432 | 452 | +4.63% | 8,000 | 18億2246万 | -0.44% | 18.23 | 0.89 |
| 11/04 | 438 | 438 | 432 | 432 | +0.47% | 8,000 | 17億4182万 | -5.26% | 17.42 | 0.85 |
| 11/02 | 427 | 431 | 427 | 430 | -2.93% | 12,000 | 17億3376万 | -6.11% | 17.34 | 0.84 |
| 10/29 | 446 | 448 | 436 | 443 | -4.11% | 10,000 | 17億8617万 | -3.49% | 17.86 | 0.87 |
| 10/27 | 439 | 468 | 439 | 462 | +6.7% | 29,000 | 18億6278万 | +0.43% | 18.63 | 0.91 |
| 10/26 | 433 | 433 | 433 | 433 | -1.59% | 3,000 | 17億4585万 | -5.66% | 17.46 | 0.85 |
| 10/23 | 446 | 446 | 435 | 440 | -1.12% | 7,000 | 17億7408万 | -3.93% | 17.74 | 0.86 |
| 10/22 | 439 | 445 | 438 | 445 | +1.83% | 3,000 | 17億9424万 | -2.63% | 17.95 | 0.87 |
| 10/20 | 442 | 442 | 435 | 437 | -2.89% | 8,000 | 17億6198万 | -4.17% | 17.62 | 0.86 |
| 10/19 | 445 | 450 | 445 | 450 | -0.44% | 2,000 | 18億1440万 | -1.1% | 18.15 | 0.88 |
| 10/16 | 437 | 452 | 437 | 452 | +1.57% | 2,000 | 18億2246万 | -0.22% | 18.23 | 0.89 |
| 10/15 | 436 | 445 | 436 | 445 | -1.33% | 2,000 | 17億9424万 | -1.11% | 17.95 | 0.87 |
| 10/13 | 474 | 474 | 451 | 451 | +0.22% | 3,000 | 18億1843万 | +0.67% | 18.19 | 0.89 |
| 10/08 | 450 | 450 | 450 | 450 | +1.12% | 1,000 | 18億1440万 | +1.12% | 18.15 | 0.88 |
| 10/07 | 450 | 455 | 445 | 445 | -1.11% | 5,000 | 17億9424万 | +0.45% | 17.95 | 0.87 |
| 10/06 | 480 | 480 | 448 | 450 | -6.25% | 9,000 | 18億1440万 | +1.81% | 18.15 | 0.88 |
| 10/05 | 480 | 480 | 480 | 480 | +3.45% | 1,000 | 19億3536万 | +8.84% | 19.36 | 0.94 |
| 10/02 | 464 | 464 | 464 | 464 | 0% | 1,000 | 18億7084万 | +5.94% | 18.71 | 0.91 |
| 10/01 | 434 | 464 | 418 | 464 | +6.91% | 14,000 | 18億7084万 | +6.18% | 18.71 | 0.91 |
| 09/30 | 434 | 434 | 434 | 434 | +0.23% | 1,000 | 17億4988万 | 0% | 17.5 | 0.85 |
| 09/29 | 448 | 448 | 433 | 433 | -2.7% | 14,000 | 17億4585万 | 0% | 17.46 | 0.85 |
| 09/28 | 473 | 473 | 439 | 445 | -2.2% | 59,000 | 17億9424万 | +2.77% | 17.95 | 0.87 |
| 09/25 | 495 | 495 | 450 | 455 | -9% | 87,000 | 18億3456万 | +5.32% | 18.35 | 0.89 |
| 09/24 | 559 | 559 | 491 | 500 | -8.93% | 54,000 | 20億1600万 | +16.01% | 20.17 | 0.98 |
| 09/18 | 540 | 549 | 492 | 549 | +7.65% | 38,000 | 22億1356万 | +28.57% | 22.14 | 1.08 |
| 09/17 | 496 | 510 | 483 | 510 | +6.03% | 41,000 | 20億5632万 | +20.85% | 20.57 | 1 |
| 09/16 | 461 | 481 | 461 | 481 | +6.18% | 9,000 | 19億3939万 | +15.07% | 19.4 | 0.95 |
| 09/15 | 482 | 490 | 453 | 453 | -2.79% | 29,000 | 18億2649万 | +9.16% | 18.27 | 0.89 |
| 09/14 | 433 | 474 | 433 | 466 | +6.39% | 15,000 | 18億7891万 | +12.56% | 18.8 | 0.92 |
| 09/11 | 438 | 438 | 438 | 438 | +3.79% | 1,000 | 17億6601万 | +6.31% | 17.67 | 0.86 |
| 09/10 | 420 | 425 | 420 | 422 | +1.44% | 5,000 | 17億150万 | +2.68% | 17.02 | 0.83 |
| 09/08 | 416 | 416 | 416 | 416 | +0.48% | 2,000 | 16億7731万 | +1.22% | 16.78 | 0.82 |
| 09/07 | 406 | 414 | 406 | 414 | +2.48% | 5,000 | 16億6924万 | +0.49% | 16.7 | 0.81 |
| 09/03 | 397 | 404 | 397 | 404 | -0.25% | 2,000 | 16億2892万 | -2.65% | 16.29 | 0.79 |
| 09/01 | 405 | 405 | 405 | 405 | +4.65% | 1,000 | 16億3296万 | -2.17% | 16.34 | 0.8 |
| 08/28 | 387 | 387 | 387 | 387 | +0.26% | 1,000 | 15億6038万 | -6.3% | 15.61 | 0.76 |
| 08/27 | 386 | 386 | 386 | 386 | +0.26% | 1,000 | 15億5635万 | -6.31% | 15.57 | 0.76 |
| 08/25 | 409 | 409 | 385 | 385 | -3.99% | 2,000 | 15億5232万 | -6.55% | 15.53 | 0.76 |
| 08/24 | 436 | 436 | 401 | 401 | -4.52% | 12,000 | 16億1683万 | -2.67% | 16.17 | 0.79 |
| 08/21 | 401 | 423 | 401 | 420 | -0.47% | 7,000 | 16億9344万 | +2.19% | 16.94 | 0.83 |
| 08/17 | 418 | 422 | 418 | 422 | +3.69% | 2,000 | 17億150万 | +2.93% | 17.02 | 0.83 |
| 08/14 | 415 | 415 | 407 | 407 | -2.86% | 2,000 | 16億4102万 | -0.25% | 16.42 | 0.8 |
| 08/13 | 419 | 419 | 419 | 419 | +3.97% | 2,000 | 16億8940万 | +2.95% | 16.9 | 0.82 |
| 08/12 | 403 | 403 | 403 | 403 | +0.25% | 1,000 | 16億2489万 | -0.74% | 16.25 | 0.79 |
| 08/11 | 410 | 410 | 402 | 402 | -5.41% | 3,000 | 16億2086万 | -0.74% | 16.21 | 0.79 |
| 08/10 | 425 | 425 | 425 | 425 | 0% | 1,000 | 17億1360万 | +5.2% | 17.14 | 0.84 |
| 08/07 | 433 | 433 | 425 | 425 | 0% | 2,000 | 17億1360万 | +5.72% | 17.14 | 0.84 |
| 08/06 | 423 | 425 | 423 | 425 | +1.43% | 2,000 | 17億1360万 | +5.99% | 17.14 | 0.84 |
| 08/05 | 413 | 419 | 413 | 419 | +1.45% | 4,000 | 16億8940万 | +5.01% | 16.9 | 0.82 |
| 07/31 | 410 | 413 | 405 | 413 | 0% | 7,000 | 16億6521万 | +3.51% | 16.66 | 0.81 |
