株価チャート
2015/11/04~2016/03/31
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 | 467 | 468 | 456 | 459 | -1.71% | 37,900 | 59億9423万 | -2.96% | 25.86 | 0.29 |
03/30 | 473 | 473 | 460 | 467 | -2.1% | 33,300 | 60億9870万 | -1.06% | 26.31 | 0.3 |
03/29 | 467 | 477 | 467 | 477 | -1.04% | 32,000 | 62億2930万 | +1.06% | 26.87 | 0.31 |
03/28 | 477 | 482 | 475 | 482 | +1.05% | 33,500 | 62億9459万 | +2.34% | 27.15 | 0.31 |
03/25 | 478 | 480 | 475 | 477 | -0.21% | 20,100 | 62億2930万 | +1.49% | 26.87 | 0.31 |
03/24 | 475 | 483 | 473 | 478 | +0.63% | 37,400 | 62億4235万 | +1.92% | 26.93 | 0.31 |
03/23 | 476 | 479 | 473 | 475 | -0.42% | 17,900 | 62億318万 | +1.71% | 26.76 | 0.3 |
03/22 | 483 | 484 | 474 | 477 | +1.06% | 22,000 | 62億2930万 | +2.58% | 26.87 | 0.31 |
03/18 | 472 | 475 | 463 | 472 | -0.63% | 36,000 | 61億6400万 | +1.94% | 26.59 | 0.3 |
03/17 | 481 | 483 | 474 | 475 | -0.84% | 30,500 | 62億318万 | +2.81% | 26.76 | 0.3 |
03/16 | 486 | 487 | 479 | 479 | -1.84% | 34,100 | 62億5541万 | +3.46% | 26.98 | 0.31 |
03/15 | 489 | 496 | 486 | 488 | -0.2% | 27,000 | 63億7295万 | +5.17% | 27.49 | 0.31 |
03/14 | 490 | 503 | 489 | 489 | 0% | 52,700 | 63億8601万 | +4.94% | 27.55 | 0.31 |
03/11 | 476 | 490 | 476 | 489 | +2.3% | 38,700 | 63億8601万 | +3.82% | 27.55 | 0.31 |
03/10 | 479 | 486 | 478 | 478 | +1.06% | 31,000 | 62億4235万 | +0.63% | 26.93 | 0.31 |
03/09 | 482 | 492 | 473 | 473 | -2.67% | 40,300 | 61億7706万 | -1.66% | 26.64 | 0.3 |
03/08 | 489 | 490 | 479 | 486 | -1.42% | 47,100 | 63億4683万 | -0.41% | 27.38 | 0.31 |
03/07 | 491 | 495 | 485 | 493 | +1.86% | 64,900 | 64億3824万 | -0.4% | 27.77 | 0.32 |
03/04 | 472 | 485 | 469 | 484 | +1.47% | 49,800 | 63億2071万 | -3.2% | 27.26 | 0.31 |
03/03 | 468 | 479 | 465 | 477 | +2.14% | 44,600 | 62億2930万 | -5.73% | 26.87 | 0.31 |
03/02 | 464 | 471 | 459 | 467 | +1.97% | 36,700 | 60億9870万 | -8.61% | 26.31 | 0.3 |
03/01 | 450 | 462 | 450 | 458 | +2.23% | 32,900 | 59億8117万 | -11.41% | 25.8 | 0.29 |
02/29 | 453 | 453 | 444 | 448 | -0.22% | 51,100 | 58億5057万 | -14.5% | 25.24 | 0.29 |
02/26 | 435 | 459 | 435 | 449 | +3.46% | 46,400 | 58億6363万 | -15.28% | 25.29 | 0.29 |
02/25 | 434 | 446 | 434 | 434 | -1.36% | 68,400 | 56億6774万 | -18.88% | 24.45 | 0.28 |
02/24 | 446 | 448 | 440 | 440 | -2.22% | 45,400 | 57億4610万 | -18.97% | 24.79 | 0.28 |
02/23 | 461 | 465 | 450 | 450 | -2.39% | 56,000 | 58億7669万 | -18.33% | 25.35 | 0.29 |
02/22 | 462 | 466 | 453 | 461 | +0.22% | 42,400 | 60億2035万 | -17.53% | 25.97 | 0.3 |
02/19 | 445 | 475 | 437 | 460 | +5.26% | 88,300 | 60億729万 | -19.01% | 25.91 | 0.3 |
02/18 | 443 | 455 | 434 | 437 | +1.86% | 134,400 | 57億692万 | -24.13% | 24.62 | 0.28 |
02/17 | 437 | 455 | 429 | 429 | +0.94% | 104,300 | 56億245万 | -26.92% | 24.17 | 0.28 |
02/16 | 447 | 448 | 425 | 425 | -3.19% | 174,700 | 55億5021万 | -28.81% | 23.94 | 0.27 |
02/15 | 481 | 481 | 430 | 439 | -2.23% | 140,800 | 57億3304万 | -27.8% | 24.73 | 0.28 |
02/12 | 475 | 478 | 448 | 449 | -8.92% | 96,700 | 58億6363万 | -27.58% | 25.29 | 0.29 |
02/10 | 520 | 521 | 483 | 493 | -3.71% | 98,000 | 64億3824万 | -21.75% | 27.77 | 0.32 |
02/09 | 538 | 538 | 506 | 512 | -4.48% | 65,800 | 66億8637万 | -20% | 28.84 | 0.33 |
02/08 | 540 | 556 | 536 | 536 | -10.37% | 99,300 | 69億9980万 | -17.28% | 30.19 | 0.34 |
02/05 | 606 | 612 | 591 | 598 | -1.48% | 45,000 | 78億947万 | -8.84% | 33.69 | 0.38 |
02/04 | 614 | 622 | 607 | 607 | -3.04% | 23,400 | 79億2701万 | -8.17% | 34.19 | 0.39 |
02/03 | 634 | 634 | 615 | 626 | -2.03% | 18,200 | 81億7514万 | -5.86% | 35.26 | 0.4 |
02/02 | 649 | 650 | 634 | 639 | -3.03% | 19,400 | 83億4491万 | -4.2% | 35.99 | 0.41 |
02/01 | 646 | 659 | 642 | 659 | +3.78% | 26,700 | 86億609万 | -1.64% | 37.12 | 0.42 |
01/29 | 624 | 636 | 611 | 635 | +2.92% | 14,000 | 82億9267万 | -5.51% | 35.77 | 0.41 |
01/28 | 610 | 626 | 610 | 617 | +0.33% | 22,700 | 80億5760万 | -8.59% | 34.76 | 0.4 |
01/27 | 614 | 623 | 607 | 615 | +0.16% | 30,700 | 80億3148万 | -9.43% | 34.64 | 0.39 |
01/26 | 610 | 625 | 604 | 614 | -0.49% | 13,100 | 80億1842万 | -10.23% | 34.59 | 0.39 |
01/25 | 615 | 622 | 610 | 617 | +1.15% | 16,800 | 80億5760万 | -10.32% | 34.76 | 0.4 |
01/22 | 595 | 610 | 584 | 610 | +4.45% | 43,200 | 79億6619万 | -11.72% | 34.36 | 0.39 |
01/21 | 603 | 612 | 584 | 584 | -4.73% | 89,400 | 76億2664万 | -15.97% | 32.9 | 0.37 |
01/20 | 652 | 654 | 611 | 613 | -5.98% | 49,100 | 80億536万 | -12.55% | 34.53 | 0.39 |
01/19 | 659 | 662 | 647 | 652 | -1.06% | 19,900 | 85億1468万 | -7.52% | 36.73 | 0.42 |
01/18 | 651 | 664 | 650 | 659 | -1.49% | 30,200 | 86億609万 | -6.92% | 37.12 | 0.42 |
01/15 | 680 | 684 | 667 | 669 | -1.33% | 27,900 | 87億3669万 | -6.04% | 37.68 | 0.43 |
01/14 | 690 | 690 | 668 | 678 | -2.45% | 38,000 | 88億5422万 | -5.17% | 38.19 | 0.43 |
01/13 | 690 | 701 | 685 | 695 | +1.16% | 13,300 | 90億7623万 | -3.07% | 39.15 | 0.45 |
01/12 | 703 | 715 | 684 | 687 | -2.97% | 57,000 | 89億7175万 | -4.18% | 38.7 | 0.44 |
01/08 | 710 | 716 | 705 | 708 | -1.12% | 44,600 | 92億4600万 | -1.39% | 39.88 | 0.45 |
01/07 | 715 | 738 | 708 | 716 | -0.97% | 102,700 | 93億5048万 | -0.28% | 40.33 | 0.46 |
01/06 | 724 | 728 | 708 | 723 | -0.14% | 30,400 | 94億4189万 | +0.7% | 40.73 | 0.46 |
01/05 | 735 | 735 | 722 | 724 | -0.55% | 21,500 | 94億5495万 | +0.84% | 40.78 | 0.46 |
01/04 | 722 | 743 | 722 | 728 | -0.41% | 23,600 | 95億719万 | +1.53% | 41.01 | 0.47 |
2015 |
12/30 | 720 | 745 | 720 | 731 | +0.83% | 28,200 | 95億4637万 | +2.09% | 41.18 | 0.47 |
12/29 | 707 | 729 | 703 | 725 | +3.28% | 30,700 | 94億6801万 | +1.4% | 40.84 | 0.47 |
12/28 | 684 | 706 | 684 | 702 | +2.18% | 20,700 | 91億6764万 | -1.68% | 39.54 | 0.45 |
12/25 | 709 | 709 | 686 | 687 | -2.69% | 60,700 | 89億7175万 | -3.78% | 38.7 | 0.44 |
12/24 | 714 | 730 | 705 | 706 | -0.28% | 89,500 | 92億1988万 | -1.12% | 39.77 | 0.45 |
12/22 | 706 | 711 | 702 | 708 | -0.7% | 29,400 | 92億4600万 | -0.84% | 39.88 | 0.45 |
12/21 | 710 | 718 | 702 | 713 | -1.25% | 30,400 | 93億1130万 | 0% | 40.16 | 0.46 |
12/18 | 737 | 737 | 718 | 722 | 0% | 72,200 | 94億2883万 | +1.4% | 40.67 | 0.46 |
12/17 | 723 | 734 | 720 | 722 | +0.42% | 55,200 | 94億2883万 | +1.55% | 40.67 | 0.46 |
12/16 | 702 | 725 | 702 | 719 | +3.16% | 54,700 | 93億8965万 | +1.27% | 40.5 | 0.46 |
12/15 | 711 | 714 | 697 | 697 | -0.99% | 29,400 | 91億235万 | -1.69% | 39.26 | 0.45 |
12/14 | 713 | 722 | 699 | 704 | -2.9% | 56,000 | 91億9376万 | -0.56% | 39.66 | 0.45 |
12/11 | 714 | 733 | 713 | 725 | +0.55% | 27,400 | 94億6801万 | +2.4% | 40.84 | 0.47 |
12/10 | 719 | 738 | 716 | 721 | -1.77% | 29,800 | 94億1577万 | +1.98% | 40.61 | 0.46 |
12/09 | 741 | 747 | 725 | 734 | -2.26% | 38,200 | 95億8554万 | +3.97% | 41.35 | 0.47 |
12/08 | 752 | 759 | 715 | 751 | -0.4% | 51,800 | 98億755万 | +6.68% | 42.3 | 0.48 |
12/07 | 735 | 757 | 735 | 754 | +3.71% | 77,300 | 98億4673万 | +7.56% | 42.47 | 0.48 |
12/04 | 712 | 730 | 699 | 727 | +3.56% | 83,600 | 94億9413万 | +4.01% | 40.95 | 0.47 |
12/03 | 706 | 712 | 701 | 702 | -1.54% | 24,100 | 91億6764万 | +0.72% | 39.54 | 0.45 |
12/02 | 705 | 714 | 705 | 713 | +1.13% | 24,200 | 93億1130万 | +2.3% | 40.16 | 0.46 |
12/01 | 712 | 715 | 702 | 705 | -0.56% | 21,600 | 92億682万 | +1.29% | 39.71 | 0.45 |
11/30 | 712 | 723 | 687 | 709 | -0.84% | 45,900 | 92億5906万 | +2.01% | 39.94 | 0.45 |
11/27 | 713 | 722 | 711 | 715 | +0.56% | 33,500 | 93億3742万 | +3.03% | 40.28 | 0.46 |
11/26 | 701 | 716 | 696 | 711 | +2.01% | 60,300 | 92億8518万 | +2.6% | 40.05 | 0.46 |
11/25 | 700 | 700 | 695 | 697 | -0.71% | 17,400 | 91億235万 | +0.72% | 39.26 | 0.45 |
11/24 | 698 | 704 | 695 | 702 | +0.57% | 42,300 | 91億6764万 | +1.45% | 39.54 | 0.45 |
11/20 | 695 | 701 | 693 | 698 | -0.43% | 21,900 | 91億1541万 | +0.87% | 39.32 | 0.45 |
11/19 | 702 | 702 | 695 | 701 | +0.29% | 20,000 | 91億5459万 | +1.45% | 39.49 | 0.45 |
11/18 | 701 | 702 | 695 | 699 | 0% | 13,100 | 91億2847万 | +1.16% | 39.38 | 0.45 |
11/17 | 695 | 704 | 691 | 699 | +1.75% | 31,900 | 91億2847万 | +1.3% | 39.38 | 0.45 |
11/16 | 685 | 693 | 684 | 687 | -0.43% | 28,300 | 89億7175万 | -0.43% | 38.7 | 0.44 |
11/13 | 681 | 695 | 681 | 690 | -0.14% | 24,900 | 90億1093万 | -0.14% | 38.87 | 0.44 |
11/12 | 689 | 694 | 680 | 691 | +0.29% | 42,000 | 90億2399万 | 0% | 38.92 | 0.44 |
11/11 | 693 | 693 | 687 | 689 | -0.43% | 21,300 | 89億9787万 | -0.43% | 38.81 | 0.44 |
11/10 | 680 | 697 | 676 | 692 | +0.87% | 35,800 | 90億3705万 | +0.14% | 38.98 | 0.44 |
11/09 | 692 | 697 | 669 | 686 | -2.97% | 98,600 | 89億5870万 | -0.72% | 38.64 | 0.44 |
11/06 | 695 | 707 | 691 | 707 | +2.46% | 46,600 | 92億3294万 | +2.46% | 39.83 | 0.45 |
11/05 | 688 | 696 | 688 | 690 | 0% | 24,800 | 90億1093万 | +0.29% | 38.87 | 0.44 |
11/04 | 687 | 697 | 686 | 690 | +0.15% | 40,500 | 90億1093万 | +0.58% | 38.87 | 0.44 |