株価チャート
2015/07/01~2016/06/13
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 |
06/13 | 192 | 192 | 192 | 192 | -1.03% | 1,000 | 24億7868万 | -5.42% | 3.56 | 0.26 |
06/09 | 194 | 194 | 194 | 194 | -0.51% | 1,000 | 25億450万 | -4.9% | 3.59 | 0.26 |
06/08 | 195 | 195 | 195 | 195 | -2.5% | 2,000 | 25億1741万 | -4.41% | 3.61 | 0.26 |
06/06 | 200 | 200 | 200 | 200 | -0.99% | 3,000 | 25億8196万 | -1.96% | 3.71 | 0.27 |
06/03 | 202 | 202 | 202 | 202 | +1.51% | 1,000 | 26億778万 | -0.98% | 3.74 | 0.27 |
05/31 | 199 | 199 | 199 | 199 | 0% | 1,000 | 25億6905万 | -2.45% | 3.69 | 0.27 |
05/27 | 199 | 199 | 199 | 199 | 0% | 1,000 | 25億6905万 | -2.45% | 3.69 | 0.27 |
05/25 | 199 | 199 | 199 | 199 | +1.53% | 1,000 | 25億6905万 | -2.93% | 3.69 | 0.27 |
05/19 | 197 | 197 | 196 | 196 | -0.51% | 2,000 | 25億3032万 | -4.39% | 3.63 | 0.27 |
05/18 | 196 | 198 | 196 | 197 | -7.08% | 13,000 | 25億4323万 | -4.37% | 3.65 | 0.27 |
05/13 | 212 | 212 | 212 | 212 | +6% | 1,000 | 27億3688万 | +2.42% | 3.93 | 0.29 |
05/12 | 200 | 200 | 200 | 200 | +2.56% | 1,000 | 25億8196万 | -3.38% | 3.71 | 0.27 |
05/06 | 195 | 195 | 195 | 195 | -2.01% | 5,000 | 25億1741万 | -6.25% | 3.61 | 0.26 |
04/27 | 199 | 199 | 199 | 199 | 0% | 1,000 | 25億6905万 | -4.33% | 3.69 | 0.27 |
04/20 | 199 | 199 | 199 | 199 | +1.53% | 1,000 | 25億6905万 | -4.78% | 3.69 | 0.27 |
04/15 | 196 | 196 | 196 | 196 | +1.03% | 1,000 | 25億3032万 | -6.22% | 3.63 | 0.27 |
04/13 | 194 | 194 | 194 | 194 | +1.04% | 1,000 | 25億450万 | -7.62% | 3.59 | 0.26 |
04/12 | 192 | 192 | 192 | 192 | -8.57% | 3,000 | 24億7868万 | -9% | 3.56 | 0.26 |
04/11 | 210 | 210 | 210 | 210 | 0% | 2,000 | 27億1106万 | -0.94% | 3.89 | 0.28 |
04/05 | 210 | 210 | 210 | 210 | 0% | 3,000 | 27億1106万 | -0.94% | 3.89 | 0.28 |
04/01 | 210 | 210 | 210 | 210 | -6.25% | 1,000 | 27億1106万 | -0.94% | 3.89 | 0.28 |
03/25 | 224 | 224 | 224 | 224 | 0% | 6,000 | 28億9180万 | +5.66% | 13.94 | 0.33 |
03/11 | 224 | 224 | 224 | 224 | 0% | 2,000 | 28億9180万 | +5.66% | 13.94 | 0.33 |
03/07 | 224 | 224 | 224 | 224 | 0% | 3,000 | 28億9180万 | +6.16% | 13.94 | 0.33 |
02/29 | 224 | 224 | 224 | 224 | +12% | 1,000 | 28億9180万 | +6.16% | 13.94 | 0.33 |
02/12 | 200 | 200 | 200 | 200 | -1.48% | 5,000 | 25億8196万 | -5.21% | 12.44 | 0.29 |
02/08 | 203 | 203 | 203 | 203 | 0% | 1,000 | 26億2069万 | -3.79% | 12.63 | 0.3 |
02/02 | 203 | 203 | 203 | 203 | +1% | 1,000 | 26億2069万 | -4.25% | 12.63 | 0.3 |
01/28 | 201 | 201 | 201 | 201 | +0.5% | 1,000 | 25億9487万 | -5.63% | 12.51 | 0.3 |
01/27 | 200 | 200 | 200 | 200 | 0% | 1,000 | 25億8196万 | -6.1% | 12.44 | 0.29 |
01/14 | 200 | 200 | 200 | 200 | -1.48% | 2,000 | 25億8196万 | -6.54% | 12.44 | 0.29 |
01/12 | 203 | 203 | 203 | 203 | -5.58% | 4,000 | 26億2069万 | -5.58% | 12.63 | 0.3 |
01/05 | 215 | 215 | 215 | 215 | 0% | 1,000 | 27億7561万 | -0.46% | 13.38 | 0.32 |
2015 |
12/28 | 215 | 215 | 215 | 215 | -1.83% | 10,000 | 27億7561万 | -0.46% | 13.38 | 0.32 |
12/25 | 215 | 219 | 215 | 219 | +1.86% | 10,000 | 28億2725万 | +0.92% | 13.63 | 0.32 |
12/24 | 218 | 229 | 210 | 215 | -1.83% | 10,000 | 27億7561万 | -0.92% | 13.38 | 0.32 |
12/22 | 219 | 219 | 219 | 219 | +2.82% | 1,000 | 28億2725万 | +0.92% | 13.63 | 0.32 |
12/18 | 213 | 213 | 213 | 213 | +1.43% | 1,000 | 27億4979万 | -1.84% | 13.25 | 0.31 |
12/16 | 211 | 211 | 210 | 210 | -0.47% | 4,000 | 27億1106万 | -3.23% | 13.07 | 0.31 |
12/14 | 211 | 211 | 211 | 211 | 0% | 1,000 | 27億2397万 | -2.76% | 13.13 | 0.31 |
12/11 | 211 | 211 | 211 | 211 | -0.94% | 2,000 | 27億2397万 | -3.21% | 13.13 | 0.31 |
12/10 | 213 | 213 | 213 | 213 | -0.47% | 11,000 | 27億4979万 | -2.29% | 13.25 | 0.31 |
12/08 | 215 | 215 | 214 | 214 | -0.47% | 3,000 | 27億6270万 | -1.83% | 13.32 | 0.32 |
12/07 | 215 | 215 | 212 | 215 | 0% | 10,000 | 27億7561万 | -1.38% | 13.38 | 0.32 |
12/04 | 213 | 215 | 213 | 215 | +0.94% | 6,000 | 27億7561万 | -1.38% | 13.38 | 0.32 |
12/01 | 213 | 213 | 213 | 213 | 0% | 2,000 | 27億4979万 | -2.29% | 13.25 | 0.31 |
11/30 | 213 | 213 | 213 | 213 | +0.47% | 1,000 | 27億4979万 | -2.74% | 13.25 | 0.31 |
11/26 | 212 | 212 | 212 | 212 | 0% | 1,000 | 27億3688万 | -3.2% | 13.19 | 0.31 |
11/25 | 213 | 215 | 212 | 212 | -3.2% | 7,000 | 27億3688万 | -3.2% | 13.19 | 0.31 |
11/24 | 219 | 219 | 219 | 219 | 0% | 1,000 | 28億2725万 | -0.45% | 13.63 | 0.32 |
11/20 | 218 | 219 | 213 | 219 | +0.46% | 4,000 | 28億2725万 | -0.45% | 13.63 | 0.32 |
11/19 | 218 | 218 | 218 | 218 | 0% | 1,000 | 28億1434万 | -0.91% | 13.57 | 0.32 |
11/18 | 218 | 218 | 218 | 218 | -0.91% | 1,000 | 28億1434万 | -1.36% | 13.57 | 0.32 |
11/17 | 220 | 220 | 220 | 220 | -3.51% | 1,000 | 28億4016万 | -0.9% | 13.69 | 0.32 |
11/11 | 218 | 228 | 218 | 228 | +2.24% | 4,000 | 29億4344万 | +2.7% | 14.19 | 0.34 |
11/10 | 223 | 223 | 223 | 223 | 0% | 1,000 | 28億7889万 | +0.45% | 13.88 | 0.33 |
11/09 | 227 | 227 | 223 | 223 | +0.45% | 3,000 | 28億7889万 | 0% | 13.88 | 0.33 |
11/06 | 222 | 222 | 222 | 222 | +1.37% | 1,000 | 28億6598万 | -0.45% | 13.81 | 0.33 |
11/05 | 219 | 219 | 219 | 219 | 0% | 12,000 | 28億2725万 | -2.23% | 13.63 | 0.32 |
11/02 | 219 | 219 | 219 | 219 | 0% | 1,000 | 28億2725万 | -2.23% | 13.63 | 0.32 |
10/30 | 219 | 219 | 219 | 219 | 0% | 1,000 | 28億2725万 | -2.67% | 13.63 | 0.32 |
10/29 | 215 | 219 | 215 | 219 | +0.46% | 3,000 | 28億2725万 | -3.1% | 13.63 | 0.32 |
10/27 | 219 | 219 | 218 | 218 | 0% | 12,000 | 28億1434万 | -4.39% | 13.57 | 0.32 |
10/26 | 218 | 218 | 218 | 218 | -0.46% | 1,000 | 28億1434万 | -5.22% | 13.57 | 0.32 |
10/23 | 218 | 219 | 218 | 219 | 0% | 2,000 | 28億2725万 | -5.19% | 13.63 | 0.32 |
10/16 | 219 | 219 | 219 | 219 | 0% | 2,000 | 28億2725万 | -6.01% | 13.63 | 0.32 |
10/14 | 219 | 219 | 219 | 219 | +0.46% | 2,000 | 28億2725万 | -6.81% | 13.63 | 0.32 |
10/06 | 218 | 218 | 218 | 218 | +0.93% | 1,000 | 28億1434万 | -7.63% | 13.57 | 0.32 |
10/02 | 217 | 217 | 216 | 216 | +1.41% | 3,000 | 27億8852万 | -9.24% | 13.44 | 0.32 |
10/01 | 223 | 223 | 213 | 213 | -5.75% | 4,000 | 27億4979万 | -11.25% | 13.25 | 0.31 |
09/25 | 221 | 226 | 221 | 226 | +2.26% | 2,000 | 29億1762万 | -6.22% | 14.06 | 0.33 |
09/18 | 221 | 221 | 221 | 221 | 0% | 1,000 | 28億5307万 | -8.68% | 13.75 | 0.33 |
09/17 | 220 | 221 | 220 | 221 | -1.78% | 2,000 | 28億5307万 | -9.43% | 13.75 | 0.33 |
09/16 | 225 | 225 | 225 | 225 | 0% | 1,000 | 29億471万 | -8.16% | 14 | 0.33 |
09/11 | 225 | 225 | 225 | 225 | +0.45% | 3,000 | 29億471万 | -8.91% | 14 | 0.33 |
09/07 | 232 | 232 | 224 | 224 | -3.45% | 3,000 | 28億9180万 | -9.68% | 13.94 | 0.33 |
09/04 | 232 | 232 | 232 | 232 | -2.11% | 1,000 | 29億9508万 | -6.83% | 14.44 | 0.34 |
08/28 | 237 | 237 | 237 | 237 | +3.49% | 2,000 | 30億5962万 | -5.2% | 14.75 | 0.35 |
08/25 | 229 | 229 | 229 | 229 | -1.29% | 2,000 | 29億5635万 | -8.76% | 14.25 | 0.34 |
08/24 | 233 | 233 | 232 | 232 | -0.43% | 2,000 | 29億9508万 | -8.3% | 14.44 | 0.34 |
08/21 | 233 | 233 | 233 | 233 | -0.43% | 1,000 | 30億798万 | -8.27% | 14.5 | 0.34 |
08/18 | 234 | 234 | 234 | 234 | +0.43% | 1,000 | 30億2089万 | -8.24% | 14.56 | 0.34 |
08/17 | 233 | 233 | 233 | 233 | 0% | 1,000 | 30億798万 | -8.98% | 14.5 | 0.34 |
08/13 | 229 | 233 | 229 | 233 | -4.12% | 21,000 | 30億798万 | -9.34% | 14.5 | 0.34 |
08/12 | 243 | 243 | 243 | 243 | -3.19% | 1,000 | 31億3708万 | -5.81% | 15.12 | 0.36 |
08/11 | 251 | 251 | 251 | 251 | -2.71% | 2,000 | 32億4036万 | -3.09% | 15.62 | 0.37 |
08/04 | 261 | 261 | 258 | 258 | -1.15% | 2,000 | 33億3073万 | -0.77% | 16.06 | 0.38 |
08/03 | 258 | 261 | 258 | 261 | +1.56% | 2,000 | 33億6946万 | +0.38% | 16.24 | 0.38 |
07/30 | 257 | 257 | 257 | 257 | -1.53% | 1,000 | 33億1782万 | -1.15% | 15.99 | 0.38 |
07/29 | 261 | 261 | 261 | 261 | 0% | 1,000 | 33億6946万 | +0.38% | 16.24 | 0.38 |
07/28 | 261 | 261 | 261 | 261 | 0% | 1,000 | 33億6946万 | 0% | 16.24 | 0.38 |
07/27 | 261 | 261 | 261 | 261 | 0% | 7,000 | 33億6946万 | 0% | 16.24 | 0.38 |
07/21 | 261 | 261 | 261 | 261 | +0.38% | 1,000 | 33億6946万 | 0% | 16.24 | 0.38 |
07/16 | 260 | 260 | 260 | 260 | +2.36% | 1,000 | 33億5655万 | -0.38% | 16.18 | 0.38 |
07/13 | 254 | 254 | 254 | 254 | 0% | 4,000 | 32億7909万 | -2.68% | 15.81 | 0.37 |
07/09 | 255 | 255 | 254 | 254 | -1.93% | 7,000 | 32億7909万 | -3.05% | 15.81 | 0.37 |
07/07 | 259 | 259 | 259 | 259 | 0% | 1,000 | 33億4364万 | -1.15% | 16.12 | 0.38 |
07/06 | 259 | 259 | 259 | 259 | -0.38% | 2,000 | 33億4364万 | -1.52% | 16.12 | 0.38 |
07/02 | 255 | 260 | 255 | 260 | +1.96% | 2,000 | 33億5655万 | -1.14% | 16.18 | 0.38 |
07/01 | 255 | 255 | 255 | 255 | 0% | 2,000 | 32億9200万 | -3.41% | 15.87 | 0.38 |