株価チャート
2015/08/18～2016/03/30
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 | 387 | 387 | 387 | 387 | 0% | 300 | 8億2895万 | -1.78% | 8.11 | 0.36 |
| 03/29 | 382 | 387 | 380 | 387 | -0.26% | 500 | 8億2895万 | -1.78% | 8.11 | 0.36 |
| 03/28 | 388 | 388 | 388 | 388 | 0% | 400 | 8億3109万 | -1.77% | 8.13 | 0.36 |
| 03/25 | 395 | 395 | 380 | 388 | +0.26% | 2,700 | 8億3109万 | -1.77% | 8.13 | 0.36 |
| 03/23 | 386 | 394 | 386 | 387 | +2.38% | 400 | 8億2895万 | -2.27% | 8.11 | 0.36 |
| 03/22 | 393 | 393 | 378 | 378 | -3.82% | 3,000 | 8億967万 | -4.79% | 7.92 | 0.35 |
| 03/18 | 392 | 393 | 392 | 393 | -1.75% | 500 | 8億4180万 | -1.26% | 8.23 | 0.37 |
| 03/17 | 400 | 400 | 400 | 400 | 0% | 100 | 8億5680万 | +0.25% | 8.38 | 0.37 |
| 03/16 | 394 | 400 | 394 | 400 | +3.63% | 200 | 8億5680万 | 0% | 8.38 | 0.37 |
| 03/15 | 383 | 386 | 383 | 386 | -1.03% | 400 | 8億2681万 | -3.98% | 8.09 | 0.36 |
| 03/10 | 400 | 400 | 390 | 390 | -2.5% | 1,800 | 8億3538万 | -3.47% | 8.17 | 0.36 |
| 03/01 | 406 | 406 | 400 | 400 | -0.25% | 1,100 | 8億5680万 | -1.72% | 8.38 | 0.37 |
| 02/25 | 401 | 401 | 401 | 401 | +2.82% | 200 | 8億5894万 | -1.72% | 8.4 | 0.37 |
| 02/24 | 395 | 400 | 390 | 390 | 0% | 1,600 | 8億3538万 | -4.88% | 8.17 | 0.36 |
| 02/23 | 390 | 390 | 390 | 390 | 0% | 100 | 8億3538万 | -5.34% | 8.17 | 0.36 |
| 02/19 | 390 | 390 | 390 | 390 | +3.72% | 200 | 8億3538万 | -5.8% | 8.17 | 0.36 |
| 02/18 | 376 | 376 | 376 | 376 | -0.79% | 100 | 8億539万 | -9.4% | 7.88 | 0.35 |
| 02/17 | 379 | 379 | 379 | 379 | -2.82% | 1,200 | 8億1181万 | -9.11% | 7.94 | 0.35 |
| 02/09 | 390 | 390 | 390 | 390 | 0% | 600 | 8億3538万 | -7.14% | 8.17 | 0.36 |
| 02/05 | 390 | 390 | 390 | 390 | -1.02% | 500 | 8億3538万 | -7.36% | 8.17 | 0.36 |
| 02/04 | 403 | 403 | 394 | 394 | -5.74% | 300 | 8億4394万 | -6.86% | 8.26 | 0.37 |
| 02/02 | 418 | 418 | 418 | 418 | 0% | 100 | 8億9535万 | -1.65% | 8.76 | 0.39 |
| 02/01 | 418 | 418 | 418 | 418 | +1.95% | 200 | 8億9535万 | -1.88% | 8.76 | 0.39 |
| 01/29 | 410 | 410 | 410 | 410 | 0% | 100 | 8億7822万 | -4.21% | 8.59 | 0.38 |
| 01/25 | 410 | 410 | 410 | 410 | +2.76% | 300 | 8億7822万 | -4.65% | 8.59 | 0.38 |
| 01/22 | 399 | 400 | 399 | 399 | 0% | 900 | 8億5465万 | -7.42% | 8.36 | 0.37 |
| 01/21 | 400 | 400 | 399 | 399 | -1.72% | 1,100 | 8億5465万 | -7.85% | 8.36 | 0.37 |
| 01/19 | 399 | 406 | 399 | 406 | -0.73% | 400 | 8億6965万 | -6.88% | 8.51 | 0.38 |
| 01/18 | 401 | 409 | 400 | 409 | +2% | 3,700 | 8億7607万 | -6.62% | 8.57 | 0.38 |
| 01/15 | 406 | 420 | 401 | 401 | -1.47% | 2,800 | 8億5894万 | -8.86% | 8.4 | 0.37 |
| 01/14 | 418 | 418 | 407 | 407 | -4.46% | 800 | 8億7179万 | -7.92% | 8.53 | 0.38 |
| 01/13 | 426 | 426 | 424 | 426 | 0% | 700 | 9億1249万 | -4.05% | 8.93 | 0.4 |
| 01/12 | 447 | 447 | 426 | 426 | -3.18% | 1,300 | 9億1249万 | -4.48% | 8.93 | 0.4 |
| 01/08 | 440 | 440 | 440 | 440 | -1.79% | 100 | 9億4248万 | -1.57% | 9.22 | 0.41 |
| 01/07 | 448 | 448 | 448 | 448 | 0% | 500 | 9億5961万 | 0% | 9.39 | 0.42 |
| 01/04 | 448 | 448 | 447 | 448 | +1.82% | 700 | 9億5961万 | -0.22% | 9.39 | 0.42 |
| 2015 |
| 12/29 | 442 | 444 | 439 | 440 | -0.45% | 900 | 9億4248万 | -2% | 9.22 | 0.41 |
| 12/25 | 442 | 442 | 442 | 442 | +0.68% | 200 | 9億4676万 | -1.78% | 9.26 | 0.41 |
| 12/24 | 439 | 439 | 439 | 439 | +1.15% | 300 | 9億4033万 | -2.66% | 9.2 | 0.41 |
| 12/22 | 434 | 434 | 434 | 434 | 0% | 1,100 | 9億2962万 | -4.41% | 9.09 | 0.4 |
| 12/21 | 427 | 434 | 427 | 434 | +1.17% | 600 | 9億2962万 | -4.82% | 9.09 | 0.4 |
| 12/18 | 428 | 429 | 428 | 429 | -1.15% | 2,800 | 9億1891万 | -6.54% | 8.99 | 0.4 |
| 12/17 | 432 | 434 | 430 | 434 | -0.23% | 2,700 | 9億2962万 | -6.06% | 9.09 | 0.4 |
| 12/16 | 435 | 435 | 435 | 435 | +1.16% | 100 | 9億3177万 | -6.25% | 9.11 | 0.41 |
| 12/15 | 440 | 440 | 430 | 430 | -2.27% | 2,000 | 9億2106万 | -7.73% | 9.01 | 0.4 |
| 12/14 | 441 | 442 | 440 | 440 | -3.51% | 700 | 9億4248万 | -6.18% | 9.22 | 0.41 |
| 12/11 | 456 | 456 | 456 | 456 | -0.65% | 200 | 9億7675万 | -2.98% | 9.55 | 0.42 |
| 12/10 | 459 | 459 | 459 | 459 | +0.66% | 200 | 9億8317万 | -2.55% | 9.62 | 0.43 |
| 12/08 | 445 | 456 | 439 | 456 | +2.93% | 3,700 | 9億7675万 | -3.18% | 9.55 | 0.42 |
| 12/07 | 443 | 445 | 432 | 443 | -1.56% | 3,900 | 9億4890万 | -6.14% | 9.28 | 0.41 |
| 12/04 | 453 | 453 | 442 | 450 | -1.53% | 3,800 | 9億6390万 | -4.86% | 9.43 | 0.42 |
| 12/03 | 456 | 457 | 456 | 457 | -0.44% | 2,800 | 9億7889万 | -3.59% | 9.58 | 0.43 |
| 12/02 | 464 | 464 | 457 | 459 | -1.08% | 800 | 9億8317万 | -3.16% | 9.62 | 0.43 |
| 12/01 | 465 | 465 | 461 | 464 | +0.43% | 400 | 9億9388万 | -2.11% | 9.72 | 0.43 |
| 11/30 | 461 | 462 | 461 | 462 | +0.22% | 600 | 9億8960万 | -2.33% | 9.68 | 0.43 |
| 11/27 | 460 | 463 | 460 | 461 | +0.22% | 2,700 | 9億8746万 | -2.54% | 9.66 | 0.43 |
| 11/26 | 464 | 465 | 459 | 460 | -0.22% | 1,800 | 9億8532万 | -2.75% | 9.64 | 0.43 |
| 11/25 | 470 | 470 | 461 | 461 | 0% | 600 | 9億8746万 | -2.54% | 9.66 | 0.43 |
| 11/24 | 464 | 467 | 460 | 461 | -0.86% | 6,600 | 9億8746万 | -2.54% | 9.66 | 0.43 |
| 11/20 | 475 | 532 | 460 | 465 | +2.88% | 29,200 | 9億9603万 | -1.69% | 9.74 | 0.43 |
| 11/19 | 468 | 468 | 452 | 452 | -4.84% | 700 | 9億6818万 | -4.44% | 9.47 | 0.42 |
| 11/17 | 475 | 475 | 467 | 475 | +1.71% | 700 | 10億1745万 | +0.21% | 9.95 | 0.44 |
| 11/16 | 489 | 489 | 467 | 467 | -6.41% | 1,600 | 10億31万 | -1.27% | 9.78 | 0.44 |
| 11/13 | 500 | 500 | 499 | 499 | -0.2% | 300 | 10億6885万 | +5.27% | 10.46 | 0.46 |
| 11/12 | 500 | 500 | 500 | 500 | 0% | 100 | 10億7100万 | +5.93% | 10.48 | 0.47 |
| 11/11 | 500 | 500 | 500 | 500 | -0.4% | 900 | 10億7100万 | +6.38% | 10.48 | 0.47 |
| 11/10 | 485 | 502 | 485 | 502 | +2.45% | 3,000 | 10億7528万 | +7.04% | 10.52 | 0.47 |
| 11/09 | 520 | 520 | 490 | 490 | -0.2% | 2,500 | 10億4958万 | +4.7% | 10.27 | 0.46 |
| 11/06 | 492 | 492 | 491 | 491 | +0.2% | 1,900 | 10億5172万 | +5.14% | 10.29 | 0.46 |
| 11/05 | 485 | 490 | 485 | 490 | +2.73% | 1,100 | 10億4958万 | +5.15% | 10.27 | 0.46 |
| 11/02 | 477 | 477 | 477 | 477 | +2.14% | 300 | 10億2173万 | +2.36% | 9.99 | 0.44 |
| 10/30 | 476 | 476 | 467 | 467 | -1.68% | 300 | 10億31万 | +0.21% | 9.78 | 0.44 |
| 10/27 | 475 | 475 | 475 | 475 | +0.42% | 300 | 10億1745万 | +1.93% | 9.95 | 0.44 |
| 10/23 | 473 | 473 | 473 | 473 | +1.07% | 200 | 10億1316万 | +1.28% | 9.91 | 0.44 |
| 10/22 | 468 | 468 | 468 | 468 | +0.21% | 200 | 10億245万 | 0% | 9.81 | 0.44 |
| 10/21 | 467 | 467 | 467 | 467 | +1.74% | 100 | 10億31万 | -0.43% | 9.78 | 0.44 |
| 10/16 | 458 | 460 | 458 | 459 | +0.66% | 500 | 9億8317万 | -2.34% | 9.62 | 0.43 |
| 10/15 | 455 | 456 | 455 | 456 | +1.33% | 400 | 9億7675万 | -3.18% | 9.55 | 0.42 |
| 10/14 | 453 | 453 | 450 | 450 | -0.66% | 800 | 9億6390万 | -4.66% | 9.43 | 0.42 |
| 10/13 | 457 | 457 | 450 | 453 | -2.37% | 1,200 | 9億7032万 | -4.23% | 9.49 | 0.42 |
| 10/08 | 464 | 464 | 464 | 464 | +1.75% | 100 | 9億9388万 | -2.11% | 9.72 | 0.43 |
| 10/05 | 452 | 456 | 452 | 456 | -4% | 3,100 | 9億7675万 | -4% | 9.55 | 0.42 |
| 10/01 | 460 | 475 | 460 | 475 | +4.4% | 700 | 10億1745万 | -0.21% | 9.95 | 0.44 |
| 09/29 | 455 | 455 | 455 | 455 | +0.44% | 200 | 9億7461万 | -4.61% | 9.53 | 0.42 |
| 09/28 | 462 | 465 | 443 | 453 | -5.23% | 900 | 9億7032万 | -5.43% | 9.49 | 0.42 |
| 09/25 | 472 | 478 | 472 | 478 | +3.46% | 200 | 10億2387万 | -0.62% | 10.02 | 0.45 |
| 09/16 | 467 | 467 | 462 | 462 | -3.55% | 200 | 9億8960万 | -4.15% | 9.68 | 0.43 |
| 09/15 | 480 | 480 | 479 | 479 | +4.81% | 200 | 10億2601万 | -0.83% | 10.04 | 0.45 |
| 09/11 | 457 | 457 | 457 | 457 | -0.65% | 100 | 9億7889万 | -5.38% | 9.58 | 0.43 |
| 09/07 | 460 | 460 | 460 | 460 | -1.08% | 1,000 | 9億8532万 | -5.15% | 9.64 | 0.43 |
| 09/04 | 465 | 465 | 465 | 465 | -3.93% | 300 | 9億9603万 | -4.32% | 9.74 | 0.43 |
| 09/01 | 481 | 484 | 481 | 484 | +3.64% | 200 | 10億3672万 | -0.62% | 10.14 | 0.45 |
| 08/28 | 468 | 468 | 467 | 467 | 0% | 300 | 10億31万 | -4.11% | 9.79 | 0.44 |
| 08/27 | 467 | 467 | 467 | 467 | -1.06% | 100 | 10億31万 | -4.3% | 9.79 | 0.44 |
| 08/25 | 481 | 481 | 472 | 472 | -1.87% | 200 | 10億1102万 | -3.48% | 9.89 | 0.44 |
| 08/24 | 481 | 481 | 481 | 481 | -0.21% | 1,100 | 10億3030万 | -1.64% | 10.08 | 0.45 |
| 08/21 | 482 | 484 | 482 | 482 | -1.63% | 2,200 | 10億3244万 | -1.43% | 10.1 | 0.45 |
| 08/20 | 484 | 490 | 484 | 490 | -0.41% | 400 | 10億4958万 | +0.2% | 10.27 | 0.46 |
| 08/19 | 492 | 492 | 492 | 492 | -1.01% | 100 | 10億5386万 | +0.41% | 10.31 | 0.46 |
| 08/18 | 496 | 497 | 496 | 497 | +1.84% | 200 | 10億6457万 | +1.22% | 10.41 | 0.46 |
