株価チャート
2015/10/01~2016/02/29
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 |
02/29 | 409 | 417 | 403 | 414 | +1.22% | 87,300 | 93億6012万 | -5.26% | 13.73 | 1.82 |
02/26 | 414 | 414 | 403 | 409 | 0% | 50,000 | 92億4708万 | -6.83% | 13.56 | 1.8 |
02/25 | 418 | 418 | 404 | 409 | -0.24% | 46,400 | 92億4708万 | -7.26% | 13.56 | 1.8 |
02/24 | 408 | 419 | 406 | 410 | +0.24% | 36,200 | 92億6969万 | -7.24% | 13.6 | 1.8 |
02/23 | 409 | 422 | 405 | 409 | 0% | 75,300 | 92億4708万 | -8.09% | 13.56 | 1.8 |
02/22 | 418 | 427 | 403 | 409 | +2.51% | 77,800 | 92億4708万 | -8.71% | 13.56 | 1.8 |
02/19 | 401 | 421 | 395 | 399 | -1.72% | 44,900 | 90億2099万 | -11.73% | 13.23 | 1.75 |
02/18 | 407 | 419 | 406 | 406 | 0% | 46,700 | 91億7925万 | -10.96% | 13.46 | 1.78 |
02/17 | 394 | 415 | 393 | 406 | +4.37% | 60,700 | 91億7925万 | -11.74% | 13.46 | 1.78 |
02/16 | 387 | 389 | 372 | 389 | +2.64% | 45,500 | 87億9490万 | -16.34% | 12.9 | 1.71 |
02/15 | 381 | 384 | 364 | 379 | +7.06% | 66,400 | 85億6881万 | -19.7% | 12.57 | 1.67 |
02/12 | 355 | 380 | 350 | 354 | -12.16% | 152,300 | 80億358万 | -26.1% | 11.74 | 1.56 |
02/10 | 426 | 427 | 399 | 403 | -5.18% | 96,900 | 91億1142万 | -17.76% | 13.36 | 1.77 |
02/09 | 435 | 438 | 407 | 425 | -5.13% | 83,000 | 96億882万 | -15% | 14.09 | 1.87 |
02/08 | 457 | 460 | 420 | 448 | -2.18% | 66,600 | 101億2883万 | -11.81% | 14.86 | 1.97 |
02/05 | 467 | 475 | 453 | 458 | -3.58% | 39,400 | 103億5492万 | -10.89% | 15.19 | 2.01 |
02/04 | 490 | 500 | 475 | 475 | -5% | 50,000 | 107億3927万 | -8.48% | 15.75 | 2.09 |
02/03 | 500 | 509 | 493 | 500 | -0.79% | 61,600 | 113億450万 | -4.58% | 16.58 | 2.2 |
02/02 | 503 | 513 | 498 | 504 | +1.2% | 63,400 | 113億9493万 | -4.55% | 16.71 | 2.21 |
02/01 | 503 | 509 | 496 | 498 | +0.61% | 54,300 | 112億5928万 | -6.21% | 16.51 | 2.19 |
01/29 | 495 | 510 | 481 | 495 | +1.23% | 78,000 | 111億9145万 | -7.48% | 16.41 | 2.18 |
01/28 | 481 | 495 | 481 | 489 | +0.62% | 39,700 | 110億5580万 | -9.11% | 16.21 | 2.15 |
01/27 | 487 | 490 | 475 | 486 | +3.18% | 36,500 | 109億8797万 | -10.33% | 16.12 | 2.14 |
01/26 | 474 | 483 | 465 | 471 | -0.63% | 29,000 | 106億4883万 | -13.89% | 15.62 | 2.07 |
01/25 | 471 | 490 | 465 | 474 | +0.21% | 59,100 | 107億1666万 | -13.97% | 15.72 | 2.08 |
01/22 | 480 | 480 | 467 | 473 | +5.58% | 48,600 | 106億9405万 | -14.93% | 15.68 | 2.08 |
01/21 | 456 | 489 | 443 | 448 | 0% | 148,300 | 101億2883万 | -20.57% | 14.86 | 1.97 |
01/20 | 483 | 490 | 444 | 448 | -7.63% | 93,300 | 101億2883万 | -21.82% | 14.86 | 1.97 |
01/19 | 481 | 500 | 479 | 485 | +1.04% | 44,900 | 109億6536万 | -16.67% | 16.08 | 2.13 |
01/18 | 480 | 497 | 471 | 480 | -4% | 71,500 | 108億5232万 | -18.23% | 15.92 | 2.11 |
01/15 | 505 | 529 | 493 | 500 | -1.38% | 114,500 | 113億450万 | -15.4% | 16.58 | 2.2 |
01/14 | 500 | 522 | 483 | 507 | -1.74% | 132,200 | 114億6276万 | -14.79% | 16.81 | 2.23 |
01/13 | 518 | 524 | 512 | 516 | -0.39% | 81,100 | 116億6624万 | -13.57% | 17.11 | 2.27 |
01/12 | 536 | 549 | 474 | 518 | -6.67% | 253,000 | 117億1146万 | -13.67% | 17.18 | 2.28 |
01/08 | 541 | 580 | 516 | 555 | -2.63% | 285,000 | 125億4799万 | -8.11% | 18.4 | 2.44 |
01/07 | 602 | 630 | 542 | 570 | -6.86% | 360,200 | 128億8713万 | -5.94% | 18.9 | 2.5 |
01/06 | 667 | 669 | 610 | 612 | -8.25% | 257,000 | 138億3670万 | +0.82% | 20.29 | 2.69 |
01/05 | 632 | 668 | 620 | 667 | +6.72% | 374,900 | 150億8020万 | +9.88% | 22.12 | 2.93 |
01/04 | 600 | 630 | 600 | 625 | +4.87% | 147,400 | 141億3062万 | +3.65% | 20.72 | 2.75 |
2015 |
12/30 | 587 | 600 | 587 | 596 | +1.02% | 49,500 | 134億7496万 | -0.67% | 19.76 | 2.62 |
12/29 | 588 | 593 | 580 | 590 | -1.17% | 52,800 | 133億3931万 | -1.5% | 19.56 | 2.59 |
12/28 | 606 | 617 | 592 | 597 | -1% | 78,800 | 134億9757万 | -0.17% | 19.8 | 2.62 |
12/25 | 595 | 606 | 590 | 603 | +3.97% | 113,500 | 136億3322万 | +0.84% | 19.99 | 2.65 |
12/24 | 597 | 597 | 570 | 580 | +0.35% | 106,400 | 131億1322万 | -2.85% | 19.23 | 2.55 |
12/22 | 581 | 611 | 573 | 578 | +1.23% | 109,600 | 130億6800万 | -3.02% | 19.17 | 2.54 |
12/21 | 588 | 595 | 526 | 571 | -4.52% | 337,500 | 129億973万 | -3.87% | 18.93 | 2.51 |
12/18 | 613 | 619 | 597 | 598 | -0.83% | 80,800 | 135億2018万 | +0.84% | 19.83 | 2.63 |
12/17 | 595 | 623 | 585 | 603 | +2.2% | 141,300 | 136億3322万 | +2.38% | 19.99 | 2.65 |
12/16 | 629 | 629 | 585 | 590 | -1.67% | 124,400 | 133億3931万 | +0.85% | 19.56 | 2.59 |
12/15 | 651 | 659 | 583 | 600 | -9.64% | 260,800 | 135億6540万 | +3.09% | 19.9 | 2.64 |
12/14 | 650 | 669 | 630 | 664 | +0.61% | 351,400 | 150億1237万 | +14.68% | 22.02 | 2.92 |
12/11 | 695 | 695 | 633 | 660 | -2.94% | 500,300 | 149億2194万 | +15.38% | 21.88 | 2.9 |
12/10 | 628 | 696 | 628 | 680 | +12.77% | 1,105,500 | 153億7412万 | +20.35% | 22.55 | 2.99 |
12/09 | 601 | 608 | 591 | 603 | +2.55% | 69,700 | 136億3322万 | +8.06% | 19.99 | 2.65 |
12/08 | 600 | 609 | 584 | 588 | -0.68% | 54,300 | 132億9409万 | +6.14% | 19.5 | 2.58 |
12/07 | 584 | 604 | 580 | 592 | +2.42% | 69,400 | 133億8452万 | +7.44% | 19.63 | 2.6 |
12/04 | 588 | 589 | 573 | 578 | -1.87% | 43,000 | 130億6800万 | +5.47% | 19.17 | 2.54 |
12/03 | 604 | 605 | 588 | 589 | -3.28% | 58,600 | 133億1670万 | +8.27% | 19.53 | 2.59 |
12/02 | 612 | 626 | 606 | 609 | -1.46% | 79,300 | 137億6888万 | +12.57% | 20.19 | 2.68 |
12/01 | 591 | 627 | 590 | 618 | +5.1% | 148,700 | 139億7236万 | +15.08% | 20.49 | 2.72 |
11/30 | 597 | 602 | 587 | 588 | -2.33% | 70,000 | 132億9409万 | +10.53% | 19.5 | 2.58 |
11/27 | 571 | 604 | 571 | 602 | +6.74% | 123,100 | 136億1061万 | +13.8% | 19.96 | 2.65 |
11/26 | 565 | 577 | 554 | 564 | +1.62% | 106,700 | 127億5147万 | +7.43% | 18.7 | 2.48 |
11/25 | 565 | 580 | 555 | 555 | -2.12% | 36,000 | 125億4799万 | +6.32% | 18.4 | 2.44 |
11/24 | 582 | 583 | 564 | 567 | -2.58% | 40,300 | 128億1930万 | +8.83% | 18.8 | 2.49 |
11/20 | 581 | 592 | 573 | 582 | -0.85% | 55,700 | 131億5843万 | +12.14% | 19.3 | 2.56 |
11/19 | 586 | 598 | 583 | 587 | 0% | 77,800 | 132億7148万 | +13.76% | 19.46 | 2.58 |
11/18 | 560 | 600 | 560 | 587 | +6.53% | 251,700 | 132億7148万 | +14.65% | 19.46 | 2.58 |
11/17 | 529 | 571 | 518 | 551 | +6.17% | 196,200 | 124億5755万 | +8.25% | 18.27 | 2.42 |
11/16 | 547 | 557 | 510 | 519 | -5.29% | 121,100 | 117億3407万 | +2.17% | 17.21 | 2.28 |
11/13 | 517 | 559 | 517 | 548 | +7.45% | 190,200 | 123億8973万 | +8.3% | 18.17 | 2.41 |
11/12 | 502 | 524 | 495 | 510 | +0.99% | 60,400 | 115億3059万 | +1.59% | 16.91 | 2.24 |
11/11 | 512 | 516 | 505 | 505 | -1.17% | 14,800 | 114億1754万 | +1.2% | 16.75 | 2.22 |
11/10 | 507 | 511 | 507 | 511 | +0.99% | 10,200 | 115億5319万 | +3.23% | 16.94 | 2.25 |
11/09 | 500 | 508 | 496 | 506 | +1.4% | 21,100 | 114億4015万 | +2.85% | 16.78 | 2.22 |
11/06 | 495 | 504 | 495 | 499 | 0% | 17,700 | 112億8189万 | +2.25% | 16.55 | 2.19 |
11/05 | 503 | 503 | 495 | 499 | +0.81% | 10,000 | 112億8189万 | +2.89% | 16.55 | 2.19 |
11/04 | 504 | 506 | 493 | 495 | -1.79% | 18,200 | 111億9145万 | +2.7% | 16.41 | 2.18 |
11/02 | 500 | 508 | 500 | 504 | -0.4% | 11,500 | 113億9493万 | +5.44% | 16.71 | 2.21 |
10/30 | 509 | 513 | 505 | 506 | -0.59% | 10,700 | 114億4015万 | +6.53% | 16.78 | 2.22 |
10/29 | 500 | 512 | 500 | 509 | +1.8% | 27,900 | 115億798万 | +8.07% | 16.88 | 2.24 |
10/28 | 506 | 506 | 500 | 500 | -0.2% | 23,800 | 113億450万 | +6.61% | 16.58 | 2.2 |
10/27 | 509 | 509 | 500 | 501 | -0.4% | 15,700 | 113億2710万 | +7.51% | 16.61 | 2.2 |
10/26 | 516 | 516 | 500 | 503 | -0.79% | 28,300 | 113億7232万 | +8.64% | 16.68 | 2.21 |
10/23 | 518 | 518 | 506 | 507 | -0.98% | 31,400 | 114億6276万 | +10.22% | 16.81 | 2.23 |
10/22 | 499 | 516 | 499 | 512 | +2.61% | 17,500 | 115億7580万 | +12.28% | 16.98 | 2.25 |
10/21 | 495 | 505 | 492 | 499 | +0.4% | 36,300 | 112億8189万 | +9.91% | 16.55 | 2.19 |
10/20 | 515 | 519 | 494 | 497 | -3.5% | 78,600 | 112億3667万 | +10.2% | 16.48 | 2.18 |
10/19 | 520 | 532 | 514 | 515 | -1.72% | 39,500 | 116億4363万 | +14.44% | 17.08 | 2.26 |
10/16 | 505 | 530 | 505 | 524 | +5.01% | 77,800 | 118億4711万 | +17.49% | 17.38 | 2.3 |
10/15 | 503 | 506 | 498 | 499 | -1.38% | 36,300 | 112億8189万 | +12.64% | 16.55 | 2.19 |
10/14 | 498 | 508 | 491 | 506 | +0.8% | 63,600 | 114億4015万 | +14.48% | 16.78 | 2.22 |
10/13 | 520 | 521 | 502 | 502 | -2.33% | 84,400 | 113億4971万 | +13.83% | 16.65 | 2.21 |
10/09 | 482 | 519 | 480 | 514 | +8.21% | 231,300 | 116億2102万 | +16.82% | 17.04 | 2.26 |
10/08 | 452 | 483 | 451 | 475 | +4.63% | 265,700 | 107億3927万 | +8.2% | 15.75 | 2.09 |
10/07 | 431 | 465 | 430 | 454 | +6.57% | 333,100 | 102億6448万 | +2.95% | 15.05 | 2 |
10/06 | 426 | 430 | 425 | 426 | +0.95% | 44,000 | 96億3143万 | -4.05% | 14.13 | 1.87 |
10/05 | 421 | 422 | 418 | 422 | +1.44% | 34,600 | 95億4099万 | -5.59% | 13.99 | 1.85 |
10/02 | 418 | 418 | 413 | 416 | -0.95% | 39,800 | 94億534万 | -7.56% | 13.79 | 1.83 |
10/01 | 423 | 423 | 416 | 420 | -0.71% | 32,700 | 94億9578万 | -7.28% | 13.93 | 1.85 |