株価チャート
2015/08/25~2016/03/31
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 |
---|
2021 | 10/1, 株式分割 1→4 |
2016 |
03/31 | 925 | 926 | 925 | 926 | +1.79% | 1,200 | 595億7640万 | -0.94% | 19.15 | 2.54 |
03/29 | 910 | 910 | 910 | 910 | -0.82% | 800 | 585億3120万 | -2.88% | 18.81 | 2.5 |
03/28 | 925 | 925 | 918 | 918 | -1.08% | 4,000 | 590億1360万 | -2.39% | 18.97 | 2.52 |
03/25 | 928 | 928 | 928 | 928 | -0.54% | 4,000 | 596億5680万 | -1.54% | 19.17 | 2.54 |
03/24 | 929 | 933 | 929 | 933 | +0.54% | 4,000 | 599億7840万 | -1.32% | 19.28 | 2.56 |
03/23 | 926 | 928 | 925 | 928 | +0.27% | 2,000 | 596億5680万 | -2.06% | 19.17 | 2.54 |
03/22 | 933 | 934 | 925 | 925 | -2.37% | 3,600 | 594億9600万 | -2.53% | 19.12 | 2.54 |
03/18 | 934 | 948 | 934 | 948 | +1.07% | 1,600 | 609億4320万 | -0.37% | 19.59 | 2.6 |
03/17 | 938 | 938 | 938 | 938 | -1.06% | 1,600 | 603億 | -1.52% | 19.38 | 2.57 |
03/16 | 948 | 948 | 948 | 948 | +1.47% | 400 | 609億4320万 | -0.68% | 19.59 | 2.6 |
03/15 | 934 | 934 | 934 | 934 | -0.8% | 400 | 600億5880万 | -2.23% | 19.3 | 2.56 |
03/14 | 943 | 943 | 941 | 941 | +1.48% | 800 | 605億4120万 | -1.65% | 19.46 | 2.58 |
03/11 | 928 | 928 | 928 | 928 | -1.33% | 400 | 596億5680万 | -2.98% | 19.17 | 2.54 |
03/10 | 949 | 949 | 931 | 940 | +1.35% | 1,200 | 604億6080万 | -1.57% | 19.43 | 2.58 |
03/09 | 928 | 928 | 928 | 928 | 0% | 4,000 | 596億5680万 | -2.88% | 19.17 | 2.54 |
03/04 | 928 | 928 | 928 | 928 | 0% | 400 | 596億5680万 | -2.98% | 19.17 | 2.54 |
03/02 | 938 | 938 | 928 | 928 | -2.88% | 1,200 | 596億5680万 | -3.18% | 19.17 | 2.54 |
02/29 | 958 | 958 | 955 | 955 | +1.6% | 2,800 | 614億2560万 | -0.62% | 19.74 | 2.62 |
02/26 | 946 | 946 | 940 | 940 | -0.79% | 6,800 | 604億6080万 | -2.29% | 19.43 | 2.58 |
02/25 | 946 | 948 | 946 | 948 | -0.26% | 3,600 | 609億4320万 | -1.61% | 19.59 | 2.6 |
02/24 | 950 | 950 | 950 | 950 | +1.2% | 4,400 | 611億400万 | -1.35% | 19.64 | 2.61 |
02/17 | 939 | 939 | 939 | 939 | 0% | 400 | 603億8040万 | -2.62% | 19.41 | 2.58 |
02/16 | 931 | 939 | 931 | 939 | -1.05% | 1,200 | 603億8040万 | -2.62% | 19.41 | 2.58 |
02/12 | 935 | 949 | 925 | 949 | +2.57% | 1,200 | 610億2360万 | -1.68% | 19.61 | 2.6 |
02/10 | 958 | 958 | 925 | 925 | -5.13% | 4,800 | 594億9600万 | -4.15% | 19.12 | 2.54 |
02/04 | 975 | 975 | 975 | 975 | -1.39% | 2,400 | 627億1200万 | +1.04% | 20.16 | 2.68 |
02/03 | 989 | 989 | 989 | 989 | +1.28% | 400 | 635億9640万 | +2.57% | 20.44 | 2.71 |
02/02 | 988 | 988 | 976 | 976 | -1.14% | 1,200 | 627億9240万 | +1.48% | 20.18 | 2.68 |
02/01 | 988 | 988 | 988 | 988 | +0.25% | 400 | 635億1600万 | +2.86% | 20.41 | 2.71 |
01/27 | 985 | 985 | 985 | 985 | +0.77% | 2,000 | 633億5520万 | +2.82% | 20.36 | 2.7 |
01/26 | 980 | 980 | 975 | 978 | -0.26% | 3,200 | 628億7280万 | +2.14% | 20.21 | 2.68 |
01/25 | 965 | 980 | 965 | 980 | -0.25% | 3,600 | 630億3360万 | +2.62% | 20.26 | 2.69 |
01/22 | 979 | 983 | 975 | 983 | +0.51% | 2,800 | 631億9440万 | +2.99% | 20.31 | 2.7 |
01/21 | 978 | 978 | 978 | 978 | -0.51% | 400 | 628億7280万 | +2.68% | 20.21 | 2.68 |
01/20 | 975 | 983 | 975 | 983 | +1.03% | 800 | 631億9440万 | +3.53% | 20.31 | 2.7 |
01/19 | 963 | 975 | 963 | 973 | +6.58% | 2,000 | 625億5120万 | +2.69% | 20.1 | 2.67 |
01/18 | 915 | 960 | 913 | 913 | -0.27% | 2,000 | 586億9200万 | -3.44% | 18.86 | 2.5 |
01/15 | 938 | 950 | 915 | 915 | -2.4% | 2,000 | 588億5280万 | -3.17% | 18.92 | 2.51 |
01/14 | 938 | 938 | 938 | 938 | -0.4% | 400 | 603億 | -0.9% | 19.38 | 2.57 |
01/12 | 940 | 941 | 939 | 941 | -5.16% | 2,000 | 605億4120万 | -0.4% | 19.46 | 2.58 |
01/07 | 993 | 993 | 993 | 993 | 0% | 800 | 638億3760万 | +5.14% | 20.52 | 2.72 |
2015 |
12/29 | 991 | 993 | 991 | 993 | +1.53% | 5,200 | 638億3760万 | +5.59% | 20.52 | 2.72 |
12/28 | 961 | 978 | 961 | 978 | +1.69% | 6,800 | 628億7280万 | +4.43% | 20.21 | 2.68 |
12/25 | 971 | 971 | 956 | 961 | -0.39% | 9,600 | 618億2760万 | +3.25% | 19.87 | 2.64 |
12/24 | 959 | 965 | 959 | 965 | +0.92% | 1,600 | 620億6880万 | +3.99% | 19.95 | 2.65 |
12/22 | 956 | 956 | 956 | 956 | 0% | 400 | 615億600万 | +3.38% | 19.77 | 2.62 |
12/21 | 933 | 958 | 933 | 956 | +0.66% | 2,400 | 615億600万 | +3.71% | 19.77 | 2.62 |
12/18 | 950 | 950 | 950 | 950 | +0.13% | 400 | 611億400万 | +3.26% | 19.64 | 2.61 |
12/17 | 950 | 950 | 949 | 949 | +0.66% | 800 | 610億2360万 | +3.35% | 19.61 | 2.6 |
12/16 | 943 | 943 | 943 | 943 | 0% | 400 | 606億2160万 | +2.89% | 19.48 | 2.59 |
12/11 | 943 | 943 | 943 | 943 | +1.62% | 400 | 606億2160万 | +3.01% | 19.48 | 2.59 |
12/10 | 928 | 928 | 928 | 928 | -1.85% | 400 | 596億5680万 | +1.48% | 19.17 | 2.54 |
12/09 | 944 | 945 | 944 | 945 | +0.67% | 4,000 | 607億8240万 | +3.5% | 19.54 | 2.59 |
12/08 | 939 | 939 | 939 | 939 | -1.83% | 4,000 | 603億8040万 | +2.93% | 19.41 | 2.58 |
12/07 | 948 | 963 | 948 | 956 | +2.82% | 9,200 | 615億600万 | +4.85% | 19.77 | 2.62 |
12/04 | 931 | 931 | 930 | 930 | -0.93% | 1,600 | 598億1760万 | +2.31% | 19.23 | 2.55 |
12/03 | 938 | 946 | 938 | 939 | +1.08% | 2,000 | 603億8040万 | +3.39% | 19.41 | 2.58 |
12/02 | 938 | 938 | 929 | 929 | +0.68% | 3,200 | 597億3720万 | +2.51% | 19.2 | 2.55 |
12/01 | 923 | 923 | 923 | 923 | +0.96% | 400 | 593億3520万 | +1.82% | 19.07 | 2.53 |
11/30 | 925 | 925 | 914 | 914 | -0.68% | 4,800 | 587億7240万 | +1.19% | 18.89 | 2.51 |
11/27 | 931 | 931 | 920 | 920 | -0.81% | 4,000 | 591億7440万 | +2.11% | 19.02 | 2.52 |
11/26 | 935 | 935 | 928 | 928 | -0.8% | 4,400 | 596億5680万 | +3.06% | 19.17 | 2.54 |
11/25 | 935 | 935 | 935 | 935 | +1.22% | 1,600 | 601億3920万 | +4% | 19.33 | 2.57 |
11/24 | 930 | 930 | 915 | 924 | +1.23% | 3,200 | 594億1560万 | +2.87% | 19.1 | 2.53 |
11/20 | 910 | 913 | 910 | 913 | +2.24% | 800 | 586億9200万 | +1.61% | 18.86 | 2.5 |
11/19 | 893 | 893 | 893 | 893 | +2% | 400 | 574億560万 | -0.5% | 18.45 | 2.45 |
11/16 | 875 | 875 | 875 | 875 | 0% | 400 | 562億8000万 | -2.56% | 18.09 | 2.4 |
11/12 | 875 | 875 | 875 | 875 | -0.14% | 2,000 | 562億8000万 | -2.67% | 18.09 | 2.4 |
11/11 | 875 | 876 | 874 | 876 | -1.13% | 2,800 | 563億6040万 | -2.64% | 18.11 | 2.4 |
11/10 | 875 | 886 | 875 | 886 | -0.28% | 4,400 | 570億360万 | -1.64% | 18.32 | 2.43 |
11/06 | 884 | 890 | 884 | 889 | -0.28% | 1,200 | 571億6440万 | -1.36% | 18.37 | 2.44 |
11/04 | 900 | 900 | 891 | 891 | -1.25% | 800 | 573億2520万 | -1.3% | 18.42 | 2.45 |
11/02 | 903 | 903 | 903 | 903 | 0% | 400 | 580億4880万 | -0.17% | 18.66 | 2.48 |
10/30 | 903 | 903 | 903 | 903 | -1.63% | 400 | 580億4880万 | -0.28% | 18.66 | 2.48 |
10/28 | 908 | 918 | 908 | 918 | -0.81% | 800 | 590億1360万 | +1.38% | 18.97 | 2.52 |
10/27 | 925 | 925 | 925 | 925 | +1.79% | 2,400 | 594億9600万 | +2.44% | 19.12 | 2.54 |
10/26 | 919 | 919 | 904 | 909 | -1.09% | 3,200 | 584億5080万 | +0.86% | 18.79 | 2.49 |
10/23 | 930 | 930 | 914 | 919 | -1.34% | 5,200 | 590億9400万 | +2.2% | 18.99 | 2.52 |
10/22 | 909 | 975 | 909 | 931 | +4.34% | 7,200 | 598億9800万 | +3.7% | 19.25 | 2.56 |
10/21 | 868 | 893 | 868 | 893 | -0.83% | 3,600 | 574億560万 | -0.39% | 18.45 | 2.45 |
10/20 | 900 | 900 | 900 | 900 | +1.98% | 800 | 578億8800万 | +0.56% | 18.61 | 2.47 |
10/13 | 883 | 883 | 883 | 883 | -4.08% | 800 | 567億6240万 | -1.51% | 18.24 | 2.42 |
10/09 | 920 | 920 | 920 | 920 | +7.92% | 400 | 591億7440万 | +2.22% | 19.02 | 2.52 |
10/07 | 853 | 853 | 853 | 853 | -1.73% | 400 | 548億3280万 | -5.7% | 17.62 | 2.34 |
10/05 | 886 | 886 | 868 | 868 | -2.12% | 2,800 | 557億9760万 | -5.09% | 17.93 | 2.38 |
10/01 | 886 | 886 | 886 | 886 | -2.74% | 400 | 570億360万 | -4.09% | 18.32 | 2.43 |
09/25 | 913 | 913 | 911 | 911 | -0.27% | 2,400 | 586億1160万 | -2.44% | 18.84 | 2.5 |
09/24 | 914 | 915 | 914 | 914 | 0% | 4,000 | 587億7240万 | -3.1% | 18.89 | 2.51 |
09/18 | 911 | 914 | 911 | 914 | +1.95% | 2,400 | 587億7240万 | -3.92% | 18.89 | 2.51 |
09/17 | 896 | 906 | 896 | 896 | -1.92% | 1,600 | 576億4680万 | -6.54% | 18.53 | 2.46 |
09/16 | 896 | 914 | 896 | 914 | +1.95% | 800 | 587億7240万 | -5.6% | 18.89 | 2.51 |
09/14 | 890 | 896 | 890 | 896 | 0% | 2,800 | 576億4680万 | -8.08% | 18.53 | 2.46 |
09/10 | 896 | 896 | 896 | 896 | -0.14% | 400 | 576億4680万 | -8.73% | 18.53 | 2.46 |
09/08 | 898 | 898 | 898 | 898 | -0.83% | 400 | 577億2720万 | -9.16% | 18.55 | 2.46 |
09/03 | 905 | 905 | 905 | 905 | -2.43% | 400 | 582億960万 | -8.95% | 18.71 | 2.48 |
09/01 | 928 | 928 | 928 | 928 | 0% | 800 | 596億5680万 | -7.06% | 19.17 | 2.54 |
08/28 | 928 | 928 | 928 | 928 | +0.41% | 800 | 596億5680万 | -7.34% | 19.17 | 2.54 |
08/27 | 905 | 924 | 905 | 924 | +2.92% | 5,200 | 594億1560万 | -8.08% | 19.1 | 2.53 |
08/26 | 898 | 898 | 898 | 898 | +1.99% | 2,400 | 577億2720万 | -10.96% | 18.55 | 2.46 |
08/25 | 863 | 880 | 863 | 880 | +2.18% | 2,800 | 566億160万 | -13.04% | 18.19 | 2.41 |