株価チャート
2015/10/29~2016/03/28
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 |
03/28 | 782 | 785 | 775 | 782 | -0.26% | 41,600 | 174億1880万 | +1.03% | 9.55 | 0.4 |
03/25 | 789 | 792 | 782 | 784 | -0.63% | 11,300 | 174億6335万 | +1.42% | 9.58 | 0.4 |
03/24 | 792 | 792 | 786 | 789 | -0.38% | 6,800 | 175億7472万 | +2.2% | 9.64 | 0.4 |
03/23 | 794 | 794 | 777 | 792 | +1.15% | 11,800 | 176億4155万 | +2.86% | 9.68 | 0.4 |
03/22 | 778 | 783 | 775 | 783 | +1.29% | 5,500 | 174億4108万 | +1.95% | 9.57 | 0.4 |
03/18 | 776 | 777 | 773 | 773 | 0% | 8,900 | 172億1833万 | +0.91% | 9.44 | 0.39 |
03/17 | 773 | 781 | 773 | 773 | +0.13% | 7,100 | 172億1833万 | +1.31% | 9.44 | 0.39 |
03/16 | 774 | 775 | 772 | 772 | -0.26% | 2,700 | 171億9605万 | +1.18% | 9.43 | 0.39 |
03/15 | 775 | 777 | 774 | 774 | -0.13% | 4,400 | 172億4060万 | +1.57% | 9.46 | 0.39 |
03/14 | 774 | 777 | 769 | 775 | +0.65% | 5,600 | 172億6288万 | +1.84% | 9.47 | 0.39 |
03/11 | 772 | 778 | 770 | 770 | 0% | 10,000 | 171億5150万 | +1.18% | 9.41 | 0.39 |
03/10 | 770 | 774 | 769 | 770 | -0.39% | 9,100 | 171億5150万 | +1.32% | 9.41 | 0.39 |
03/09 | 777 | 777 | 770 | 773 | -0.64% | 5,600 | 172億1833万 | +1.71% | 9.44 | 0.39 |
03/08 | 782 | 782 | 777 | 778 | -0.64% | 3,700 | 173億2970万 | +2.37% | 9.51 | 0.4 |
03/07 | 780 | 783 | 777 | 783 | +0.26% | 2,500 | 174億4108万 | +3.03% | 9.57 | 0.4 |
03/04 | 783 | 783 | 776 | 781 | -0.26% | 2,700 | 173億9653万 | +2.9% | 9.54 | 0.4 |
03/03 | 770 | 783 | 770 | 783 | +1.16% | 13,000 | 174億4108万 | +3.16% | 9.57 | 0.4 |
03/02 | 770 | 775 | 766 | 774 | +1.71% | 9,800 | 172億4060万 | +2.25% | 9.46 | 0.39 |
03/01 | 766 | 766 | 761 | 761 | -0.65% | 2,900 | 169億5103万 | +0.66% | 9.3 | 0.39 |
02/29 | 763 | 774 | 763 | 766 | +0.13% | 6,800 | 170億6241万 | +1.32% | 9.36 | 0.39 |
02/26 | 760 | 765 | 759 | 765 | +0.39% | 4,600 | 170億4013万 | +1.46% | 9.35 | 0.39 |
02/25 | 764 | 767 | 761 | 762 | -0.26% | 3,700 | 169億7331万 | +1.2% | 9.31 | 0.39 |
02/24 | 758 | 764 | 758 | 764 | +0.53% | 6,300 | 170億1786万 | +1.6% | 9.33 | 0.39 |
02/23 | 764 | 764 | 757 | 760 | +0.13% | 6,300 | 169億2876万 | +1.2% | 9.29 | 0.39 |
02/22 | 755 | 759 | 753 | 759 | +0.8% | 4,700 | 169億648万 | +1.2% | 9.27 | 0.39 |
02/19 | 754 | 757 | 751 | 753 | -0.53% | 4,000 | 167億7284万 | +0.4% | 9.2 | 0.38 |
02/18 | 745 | 757 | 745 | 757 | +2.02% | 3,300 | 168億6193万 | +0.93% | 9.25 | 0.39 |
02/17 | 745 | 750 | 742 | 742 | -0.4% | 3,500 | 165億2781万 | -1.2% | 9.07 | 0.38 |
02/16 | 730 | 751 | 730 | 745 | +1.36% | 2,200 | 165億9464万 | -0.93% | 9.1 | 0.38 |
02/15 | 726 | 744 | 726 | 735 | +3.38% | 3,600 | 163億7189万 | -2.39% | 8.98 | 0.37 |
02/12 | 739 | 739 | 711 | 711 | -5.33% | 8,200 | 158億3730万 | -5.7% | 8.69 | 0.36 |
02/10 | 753 | 757 | 751 | 751 | -0.27% | 12,100 | 167億2829万 | -0.79% | 9.18 | 0.38 |
02/09 | 756 | 764 | 749 | 753 | -0.26% | 15,100 | 167億7284万 | -0.79% | 9.2 | 0.38 |
02/08 | 768 | 768 | 752 | 755 | -1.82% | 3,100 | 168億1738万 | -0.79% | 9.22 | 0.38 |
02/05 | 759 | 769 | 755 | 769 | +1.05% | 6,100 | 171億2923万 | +0.92% | 9.4 | 0.39 |
02/04 | 765 | 765 | 761 | 761 | -0.39% | 3,200 | 169億5103万 | -0.26% | 9.3 | 0.39 |
02/03 | 770 | 770 | 763 | 764 | -1.42% | 4,500 | 170億1786万 | -0.13% | 9.33 | 0.39 |
02/02 | 774 | 775 | 772 | 775 | 0% | 2,100 | 172億6288万 | +1.17% | 9.47 | 0.39 |
02/01 | 773 | 775 | 769 | 775 | +1.57% | 22,800 | 172億6288万 | +1.31% | 9.47 | 0.39 |
01/29 | 750 | 766 | 750 | 763 | +0.13% | 1,500 | 169億9558万 | -0.39% | 9.32 | 0.39 |
01/28 | 761 | 773 | 761 | 762 | +1.46% | 10,700 | 169億7331万 | -0.78% | 9.31 | 0.39 |
01/27 | 766 | 766 | 738 | 751 | 0% | 2,500 | 167億2829万 | -2.34% | 9.18 | 0.38 |
01/26 | 745 | 765 | 745 | 751 | +1.35% | 8,200 | 167億2829万 | -2.59% | 9.18 | 0.38 |
01/25 | 732 | 750 | 730 | 741 | +2.21% | 6,000 | 165億554万 | -4.14% | 9.05 | 0.38 |
01/22 | 731 | 736 | 720 | 725 | -0.68% | 6,800 | 161億4914万 | -6.33% | 8.86 | 0.37 |
01/21 | 731 | 754 | 728 | 730 | -1.35% | 12,100 | 162億6052万 | -5.93% | 8.92 | 0.37 |
01/20 | 747 | 755 | 740 | 740 | -1.33% | 4,400 | 164億8326万 | -5.01% | 9.04 | 0.38 |
01/19 | 740 | 750 | 740 | 750 | +1.35% | 1,600 | 167億601万 | -4.09% | 9.16 | 0.38 |
01/18 | 750 | 750 | 730 | 740 | -2.63% | 10,200 | 164億8326万 | -5.61% | 9.04 | 0.38 |
01/15 | 756 | 761 | 756 | 760 | +0.8% | 1,100 | 169億2876万 | -3.43% | 9.29 | 0.39 |
01/14 | 753 | 760 | 753 | 754 | -2.2% | 3,400 | 167億9511万 | -4.44% | 9.21 | 0.38 |
01/13 | 757 | 771 | 757 | 771 | +1.98% | 8,700 | 171億7378万 | -2.65% | 9.42 | 0.39 |
01/12 | 767 | 776 | 755 | 756 | -2.2% | 9,700 | 168億3966万 | -4.79% | 9.24 | 0.39 |
01/08 | 771 | 774 | 766 | 773 | +0.13% | 4,900 | 172億1833万 | -3.01% | 9.44 | 0.39 |
01/07 | 786 | 791 | 770 | 772 | -2.53% | 21,600 | 171億9605万 | -3.38% | 9.43 | 0.39 |
01/06 | 795 | 797 | 792 | 792 | -0.38% | 2,700 | 176億4155万 | -1.12% | 9.68 | 0.4 |
01/05 | 795 | 795 | 792 | 795 | 0% | 3,100 | 177億837万 | -1% | 9.71 | 0.4 |
01/04 | 795 | 798 | 785 | 795 | +0.38% | 25,100 | 177億837万 | -1.12% | 9.71 | 0.4 |
2015 |
12/30 | 796 | 796 | 790 | 792 | -0.75% | 5,000 | 176億4155万 | -1.74% | 9.69 | 0.4 |
12/29 | 800 | 801 | 790 | 798 | +0.13% | 3,900 | 177億7520万 | -1.24% | 9.76 | 0.41 |
12/28 | 790 | 799 | 784 | 797 | +2.05% | 12,100 | 177億5292万 | -1.6% | 9.75 | 0.41 |
12/25 | 766 | 786 | 766 | 781 | +1.3% | 19,400 | 173億9653万 | -3.82% | 9.56 | 0.4 |
12/24 | 792 | 793 | 771 | 771 | -2.77% | 29,100 | 171億7378万 | -5.28% | 9.43 | 0.39 |
12/22 | 812 | 812 | 788 | 793 | -1.73% | 28,500 | 176億6382万 | -2.94% | 9.7 | 0.4 |
12/21 | 799 | 807 | 797 | 807 | +1.13% | 20,600 | 179億7567万 | -1.47% | 9.87 | 0.41 |
12/18 | 789 | 798 | 785 | 798 | +1.4% | 15,700 | 177億7520万 | -2.8% | 9.76 | 0.41 |
12/17 | 795 | 800 | 787 | 787 | -1.01% | 29,500 | 175億3017万 | -4.37% | 9.63 | 0.4 |
12/16 | 779 | 795 | 779 | 795 | +2.45% | 20,700 | 177億837万 | -3.75% | 9.73 | 0.41 |
12/15 | 792 | 792 | 776 | 776 | -1.4% | 26,000 | 172億8515万 | -6.17% | 9.49 | 0.4 |
12/14 | 800 | 800 | 781 | 787 | -2.11% | 10,600 | 175億3017万 | -5.18% | 9.63 | 0.4 |
12/11 | 806 | 811 | 803 | 804 | +0.5% | 4,900 | 179億884万 | -3.13% | 9.84 | 0.41 |
12/10 | 802 | 808 | 791 | 800 | -1.6% | 17,600 | 178億1975万 | -3.61% | 9.79 | 0.41 |
12/09 | 815 | 821 | 812 | 813 | -0.12% | 16,300 | 181億932万 | -2.05% | 9.95 | 0.41 |
12/08 | 814 | 814 | 813 | 814 | 0% | 2,200 | 181億3159万 | -1.81% | 9.96 | 0.42 |
12/07 | 818 | 819 | 807 | 814 | -0.49% | 8,500 | 181億3159万 | -1.81% | 9.96 | 0.42 |
12/04 | 820 | 823 | 813 | 818 | -0.49% | 8,600 | 182億2069万 | -1.21% | 10.01 | 0.42 |
12/03 | 825 | 825 | 810 | 822 | -0.12% | 9,700 | 183億979万 | -0.72% | 10.06 | 0.42 |
12/02 | 834 | 834 | 821 | 823 | -1.32% | 11,700 | 183億3206万 | -0.48% | 10.07 | 0.42 |
12/01 | 830 | 835 | 830 | 834 | +0.6% | 1,200 | 185億7708万 | +1.09% | 10.2 | 0.43 |
11/30 | 828 | 829 | 827 | 829 | +0.24% | 2,900 | 184億6571万 | +0.73% | 10.14 | 0.42 |
11/27 | 830 | 839 | 825 | 827 | -0.36% | 16,400 | 184億2116万 | +0.73% | 10.12 | 0.42 |
11/26 | 844 | 844 | 826 | 830 | -1.54% | 8,400 | 184億8799万 | +1.22% | 10.15 | 0.42 |
11/25 | 840 | 843 | 838 | 843 | +0.36% | 6,600 | 187億7756万 | +3.06% | 10.31 | 0.43 |
11/24 | 841 | 842 | 839 | 840 | -0.12% | 6,500 | 187億1073万 | +2.94% | 10.28 | 0.43 |
11/20 | 842 | 845 | 840 | 841 | -0.12% | 2,400 | 187億3301万 | +3.44% | 10.29 | 0.43 |
11/19 | 849 | 849 | 841 | 842 | -0.59% | 5,500 | 187億5528万 | +3.82% | 10.3 | 0.43 |
11/18 | 848 | 848 | 845 | 847 | +0.24% | 4,400 | 188億6666万 | +4.83% | 10.36 | 0.43 |
11/17 | 850 | 850 | 844 | 845 | -0.59% | 8,500 | 188億2211万 | +4.84% | 10.34 | 0.43 |
11/16 | 848 | 850 | 845 | 850 | 0% | 11,300 | 189億3348万 | +5.85% | 10.4 | 0.43 |
11/13 | 850 | 850 | 834 | 850 | 0% | 21,500 | 189億3348万 | +6.25% | 10.4 | 0.43 |
11/12 | 851 | 859 | 843 | 850 | +0.24% | 8,100 | 189億3348万 | +6.65% | 10.4 | 0.43 |
11/11 | 833 | 850 | 833 | 848 | +1.44% | 19,700 | 188億8893万 | +6.8% | 10.37 | 0.43 |
11/10 | 830 | 845 | 830 | 836 | -0.36% | 13,700 | 186億2163万 | +5.69% | 10.23 | 0.43 |
11/09 | 835 | 860 | 820 | 839 | +4.88% | 77,600 | 186億8846万 | +6.47% | 10.26 | 0.43 |
11/06 | 800 | 801 | 799 | 800 | +0.63% | 4,600 | 178億1975万 | +1.91% | 9.79 | 0.41 |
11/05 | 796 | 800 | 788 | 795 | -0.25% | 7,000 | 177億837万 | +1.4% | 9.73 | 0.41 |
11/04 | 797 | 800 | 795 | 797 | 0% | 2,100 | 177億5292万 | +1.79% | 9.75 | 0.41 |
11/02 | 800 | 800 | 792 | 797 | -0.25% | 4,400 | 177億5292万 | +1.92% | 9.75 | 0.41 |
10/30 | 805 | 805 | 798 | 799 | -0.75% | 5,200 | 177億9747万 | +2.3% | 9.78 | 0.41 |
10/29 | 809 | 809 | 790 | 805 | -0.37% | 71,200 | 179億3112万 | +3.07% | 9.85 | 0.41 |