株価チャート
2015/09/09～2016/03/30
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 | 433 | 433 | 433 | 433 | 0% | 100 | 76億5111万 | -1.14% | 8.03 | 0.61 |
| 03/29 | 441 | 441 | 433 | 433 | -1.14% | 200 | 76億5111万 | -1.37% | 8.03 | 0.61 |
| 03/25 | 439 | 439 | 438 | 438 | -0.45% | 4,600 | 77億3946万 | -0.23% | 8.12 | 0.62 |
| 03/24 | 436 | 443 | 435 | 440 | 0% | 1,700 | 77億7480万 | +0.23% | 8.16 | 0.62 |
| 03/23 | 444 | 444 | 440 | 440 | -1.35% | 900 | 77億7480万 | +0.23% | 8.16 | 0.62 |
| 03/22 | 446 | 446 | 446 | 446 | +1.36% | 1,200 | 78億8082万 | +1.59% | 8.27 | 0.63 |
| 03/18 | 440 | 440 | 440 | 440 | 0% | 2,000 | 77億7480万 | +0.23% | 8.16 | 0.62 |
| 03/17 | 440 | 440 | 438 | 440 | -0.23% | 1,000 | 77億7480万 | +0.23% | 8.16 | 0.62 |
| 03/15 | 440 | 441 | 435 | 441 | +0.46% | 1,200 | 77億9247万 | +0.46% | 8.18 | 0.63 |
| 03/14 | 440 | 440 | 439 | 439 | 0% | 200 | 77億5713万 | 0% | 8.14 | 0.62 |
| 03/11 | 439 | 439 | 439 | 439 | +0.23% | 100 | 77億5713万 | -0.23% | 8.14 | 0.62 |
| 03/10 | 438 | 438 | 435 | 438 | 0% | 1,200 | 77億3946万 | -0.45% | 8.12 | 0.62 |
| 03/09 | 438 | 438 | 438 | 438 | -0.23% | 500 | 77億3946万 | -0.68% | 8.12 | 0.62 |
| 03/08 | 434 | 440 | 434 | 439 | +1.15% | 700 | 77億5713万 | -0.68% | 8.14 | 0.62 |
| 03/07 | 434 | 434 | 434 | 434 | 0% | 600 | 76億6878万 | -2.03% | 8.05 | 0.62 |
| 03/04 | 435 | 440 | 434 | 434 | -0.23% | 1,900 | 76億6878万 | -2.25% | 8.05 | 0.62 |
| 03/03 | 440 | 441 | 435 | 435 | -3.33% | 5,900 | 76億8645万 | -2.25% | 8.07 | 0.62 |
| 03/02 | 450 | 450 | 450 | 450 | 0% | 200 | 79億5150万 | +0.67% | 8.35 | 0.64 |
| 03/01 | 472 | 472 | 447 | 450 | +2.27% | 600 | 79億5150万 | +0.67% | 8.35 | 0.64 |
| 02/26 | 458 | 466 | 440 | 440 | +2.33% | 400 | 77億7480万 | -1.57% | 8.16 | 0.62 |
| 02/25 | 459 | 459 | 430 | 430 | -1.6% | 10,600 | 75億9810万 | -4.02% | 7.98 | 0.61 |
| 02/24 | 445 | 453 | 437 | 437 | 0% | 1,500 | 77億2179万 | -2.67% | 8.11 | 0.62 |
| 02/23 | 453 | 453 | 437 | 437 | -1.58% | 1,200 | 77億2179万 | -3.1% | 8.11 | 0.62 |
| 02/22 | 443 | 444 | 443 | 444 | +3.98% | 1,600 | 78億4548万 | -1.77% | 8.24 | 0.63 |
| 02/19 | 435 | 435 | 427 | 427 | -2.06% | 300 | 75億4509万 | -5.53% | 7.92 | 0.61 |
| 02/18 | 441 | 441 | 436 | 436 | -1.13% | 1,800 | 77億412万 | -3.75% | 8.09 | 0.62 |
| 02/17 | 440 | 441 | 440 | 441 | +0.23% | 600 | 77億9247万 | -2.86% | 8.18 | 0.63 |
| 02/16 | 434 | 442 | 434 | 440 | +1.38% | 1,200 | 77億7480万 | -3.3% | 8.16 | 0.62 |
| 02/15 | 442 | 442 | 434 | 434 | -0.91% | 400 | 76億6878万 | -5.03% | 8.05 | 0.62 |
| 02/12 | 442 | 442 | 427 | 438 | -2.67% | 1,500 | 77億3946万 | -4.37% | 8.12 | 0.62 |
| 02/10 | 450 | 450 | 450 | 450 | +3.21% | 100 | 79億5150万 | -2.17% | 8.35 | 0.64 |
| 02/09 | 442 | 442 | 430 | 436 | -3.11% | 1,300 | 77億412万 | -5.22% | 8.09 | 0.62 |
| 02/08 | 450 | 450 | 450 | 450 | -0.22% | 200 | 79億5150万 | -2.6% | 8.35 | 0.64 |
| 02/05 | 451 | 451 | 451 | 451 | 0% | 100 | 79億6917万 | -2.59% | 8.37 | 0.64 |
| 02/03 | 451 | 451 | 451 | 451 | 0% | 500 | 79億6917万 | -2.8% | 8.37 | 0.64 |
| 01/29 | 451 | 451 | 451 | 451 | -1.74% | 200 | 79億6917万 | -3.01% | 8.37 | 0.64 |
| 01/28 | 459 | 459 | 459 | 459 | 0% | 600 | 81億1053万 | -1.5% | 8.51 | 0.65 |
| 01/25 | 474 | 474 | 459 | 459 | 0% | 5,300 | 81億1053万 | -1.5% | 8.51 | 0.65 |
| 01/22 | 459 | 459 | 459 | 459 | 0% | 300 | 81億1053万 | -1.71% | 8.51 | 0.65 |
| 01/21 | 459 | 459 | 459 | 459 | -1.71% | 100 | 81億1053万 | -1.71% | 8.51 | 0.65 |
| 01/20 | 466 | 467 | 466 | 467 | 0% | 1,300 | 82億5189万 | -0.21% | 8.66 | 0.66 |
| 01/18 | 468 | 468 | 467 | 467 | +2.41% | 1,800 | 82億5189万 | -0.21% | 8.66 | 0.66 |
| 01/13 | 456 | 456 | 456 | 456 | 0% | 600 | 80億5752万 | -2.56% | 8.46 | 0.65 |
| 01/12 | 457 | 457 | 456 | 456 | +0.44% | 900 | 80億5752万 | -2.77% | 8.46 | 0.65 |
| 01/08 | 454 | 454 | 454 | 454 | -3.4% | 500 | 80億2218万 | -3.4% | 8.42 | 0.64 |
| 01/07 | 470 | 470 | 470 | 470 | -0.42% | 200 | 83億490万 | -0.21% | 8.72 | 0.67 |
| 2015 |
| 12/30 | 457 | 472 | 457 | 472 | +1.51% | 900 | 83億4024万 | +0.21% | 8.76 | 0.67 |
| 12/29 | 465 | 465 | 465 | 465 | +1.53% | 100 | 82億1655万 | -1.27% | 8.63 | 0.66 |
| 12/28 | 450 | 458 | 450 | 458 | +2.23% | 400 | 80億9286万 | -2.76% | 8.5 | 0.65 |
| 12/25 | 462 | 462 | 448 | 448 | -4.68% | 5,900 | 79億1616万 | -5.08% | 8.31 | 0.64 |
| 12/24 | 464 | 470 | 464 | 470 | +0.64% | 2,500 | 83億490万 | -0.63% | 8.72 | 0.67 |
| 12/22 | 470 | 470 | 467 | 467 | -0.43% | 200 | 82億5189万 | -1.27% | 8.66 | 0.66 |
| 12/21 | 477 | 477 | 469 | 469 | -0.21% | 2,800 | 82億8723万 | -0.85% | 8.7 | 0.67 |
| 12/18 | 476 | 476 | 470 | 470 | -1.05% | 2,700 | 83億490万 | -0.63% | 8.72 | 0.67 |
| 12/17 | 472 | 475 | 472 | 475 | +0.85% | 600 | 83億9325万 | +0.21% | 8.81 | 0.67 |
| 12/16 | 479 | 479 | 471 | 471 | -0.63% | 2,300 | 83億2257万 | -0.63% | 8.74 | 0.67 |
| 12/15 | 477 | 477 | 474 | 474 | -0.63% | 2,700 | 83億7558万 | 0% | 8.79 | 0.67 |
| 12/14 | 499 | 506 | 473 | 477 | +1.06% | 5,800 | 84億2859万 | +0.63% | 8.85 | 0.68 |
| 12/08 | 472 | 472 | 472 | 472 | 0% | 100 | 83億4024万 | -0.42% | 8.76 | 0.67 |
| 12/03 | 472 | 472 | 472 | 472 | -1.67% | 100 | 83億4024万 | -0.63% | 8.76 | 0.67 |
| 12/02 | 480 | 480 | 480 | 480 | +1.91% | 100 | 84億8160万 | +0.84% | 8.9 | 0.68 |
| 12/01 | 471 | 477 | 470 | 471 | +0.21% | 1,900 | 83億2257万 | -1.05% | 8.74 | 0.67 |
| 11/30 | 470 | 470 | 470 | 470 | +0.43% | 1,200 | 83億490万 | -1.26% | 8.72 | 0.67 |
| 11/25 | 468 | 468 | 468 | 468 | -1.06% | 4,100 | 82億6956万 | -1.89% | 8.68 | 0.66 |
| 11/24 | 472 | 474 | 451 | 473 | +0.21% | 11,400 | 83億5791万 | -1.05% | 8.77 | 0.67 |
| 11/20 | 472 | 472 | 472 | 472 | 0% | 1,500 | 83億4024万 | -1.46% | 8.76 | 0.67 |
| 11/19 | 476 | 476 | 472 | 472 | -0.84% | 1,400 | 83億4024万 | -1.67% | 8.76 | 0.67 |
| 11/18 | 482 | 482 | 476 | 476 | -1.45% | 2,300 | 84億1092万 | -1.24% | 8.83 | 0.68 |
| 11/17 | 476 | 483 | 476 | 483 | +0.63% | 700 | 85億3461万 | +0.21% | 8.96 | 0.68 |
| 11/16 | 476 | 488 | 476 | 480 | 0% | 500 | 84億8160万 | -0.41% | 8.9 | 0.68 |
| 11/13 | 480 | 480 | 480 | 480 | +1.69% | 100 | 84億8160万 | -0.21% | 8.9 | 0.68 |
| 11/12 | 477 | 494 | 472 | 472 | +1.51% | 1,600 | 83億4024万 | -1.46% | 8.76 | 0.67 |
| 11/11 | 471 | 471 | 465 | 465 | -1.27% | 1,600 | 82億1655万 | -2.72% | 8.63 | 0.66 |
| 11/10 | 471 | 471 | 471 | 471 | 0% | 600 | 83億2257万 | -1.26% | 8.74 | 0.67 |
| 11/09 | 471 | 471 | 471 | 471 | 0% | 600 | 83億2257万 | -1.05% | 8.74 | 0.67 |
| 11/06 | 471 | 471 | 471 | 471 | 0% | 500 | 83億2257万 | -0.84% | 8.74 | 0.67 |
| 11/05 | 472 | 472 | 471 | 471 | -1.46% | 1,200 | 83億2257万 | -0.42% | 8.74 | 0.67 |
| 11/04 | 478 | 478 | 478 | 478 | +1.06% | 100 | 84億4626万 | +1.27% | 8.87 | 0.68 |
| 10/27 | 468 | 473 | 468 | 473 | -3.47% | 2,700 | 83億5791万 | +0.42% | 8.77 | 0.67 |
| 10/26 | 486 | 490 | 486 | 490 | +2.3% | 3,800 | 86億5830万 | +4.26% | 9.09 | 0.69 |
| 10/23 | 479 | 479 | 479 | 479 | +1.48% | 1,000 | 84億6393万 | +2.35% | 8.89 | 0.68 |
| 10/21 | 472 | 472 | 472 | 472 | -1.67% | 700 | 83億4024万 | +1.07% | 8.76 | 0.67 |
| 10/20 | 486 | 486 | 480 | 480 | -1.23% | 2,300 | 84億8160万 | +3% | 8.9 | 0.68 |
| 10/19 | 486 | 486 | 486 | 486 | 0% | 1,400 | 85億8762万 | +4.52% | 9.01 | 0.69 |
| 10/16 | 482 | 486 | 482 | 486 | +0.83% | 1,300 | 85億8762万 | +4.97% | 9.01 | 0.69 |
| 10/15 | 480 | 482 | 480 | 482 | 0% | 700 | 85億1694万 | +4.1% | 8.94 | 0.68 |
| 10/14 | 482 | 482 | 482 | 482 | -1.03% | 100 | 85億1694万 | +4.33% | 8.94 | 0.68 |
| 10/09 | 493 | 493 | 487 | 487 | -1.22% | 400 | 86億529万 | +5.64% | 9.03 | 0.69 |
| 10/08 | 493 | 493 | 493 | 493 | 0% | 400 | 87億1131万 | +6.94% | 9.14 | 0.7 |
| 10/06 | 503 | 503 | 493 | 493 | -2.38% | 2,000 | 87億1131万 | +7.17% | 9.14 | 0.7 |
| 10/02 | 505 | 505 | 505 | 505 | -2.88% | 2,500 | 89億2335万 | +10.02% | 9.37 | 0.72 |
| 10/01 | 554 | 554 | 515 | 520 | +6.56% | 6,000 | 91億8840万 | +13.79% | 9.65 | 0.74 |
| 09/25 | 490 | 490 | 488 | 488 | +4.27% | 4,100 | 86億2296万 | +7.49% | 9.05 | 0.69 |
| 09/24 | 466 | 468 | 460 | 468 | +4% | 1,800 | 82億6956万 | +3.31% | 8.68 | 0.66 |
| 09/18 | 461 | 461 | 445 | 450 | +0.67% | 2,200 | 79億5150万 | -0.66% | 8.35 | 0.64 |
| 09/17 | 443 | 458 | 443 | 447 | +1.59% | 2,300 | 78億9849万 | -1.54% | 8.29 | 0.63 |
| 09/16 | 440 | 440 | 440 | 440 | 0% | 600 | 77億7480万 | -3.51% | 8.16 | 0.62 |
| 09/15 | 448 | 448 | 440 | 440 | -1.79% | 400 | 77億7480万 | -3.93% | 8.16 | 0.62 |
| 09/10 | 449 | 449 | 441 | 448 | +1.59% | 1,000 | 79億1616万 | -2.82% | 8.31 | 0.64 |
| 09/09 | 441 | 441 | 441 | 441 | +1.85% | 400 | 77億9247万 | -4.75% | 8.18 | 0.63 |
