株価チャート
2015/10/13～2016/03/11
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 |
| 03/11 | 608 | 610 | 608 | 610 | +0.99% | 1,200 | 38億4666万 | +6.27% | 4.21 | 0.33 |
| 03/10 | 592 | 604 | 592 | 604 | +2.37% | 900 | 38億882万 | +5.04% | 4.17 | 0.33 |
| 03/09 | 586 | 590 | 586 | 590 | +0.51% | 500 | 37億2054万 | +2.43% | 4.07 | 0.32 |
| 03/08 | 585 | 587 | 584 | 587 | +0.86% | 900 | 37億162万 | +1.38% | 4.05 | 0.32 |
| 03/07 | 574 | 582 | 574 | 582 | +1.57% | 1,200 | 36億7009万 | +0.17% | 4.02 | 0.32 |
| 03/04 | 569 | 573 | 569 | 573 | +1.6% | 800 | 36億1333万 | -1.72% | 3.95 | 0.31 |
| 03/03 | 565 | 567 | 562 | 564 | -1.74% | 3,300 | 35億5658万 | -3.75% | 3.89 | 0.31 |
| 03/02 | 565 | 574 | 563 | 574 | +1.59% | 2,500 | 36億1964万 | -2.38% | 3.96 | 0.31 |
| 03/01 | 563 | 565 | 558 | 565 | +0.36% | 2,500 | 35億6289万 | -4.24% | 3.9 | 0.31 |
| 02/29 | 560 | 563 | 560 | 563 | +0.9% | 5,500 | 35億5027万 | -5.06% | 3.89 | 0.31 |
| 02/26 | 549 | 558 | 549 | 558 | +1.64% | 300 | 35億1874万 | -6.22% | 3.85 | 0.31 |
| 02/25 | 564 | 564 | 545 | 549 | +0.92% | 3,600 | 34億6199万 | -8.04% | 3.79 | 0.3 |
| 02/24 | 553 | 553 | 544 | 544 | -1.63% | 1,200 | 34億3046万 | -9.48% | 3.75 | 0.3 |
| 02/23 | 559 | 559 | 553 | 553 | +0.55% | 500 | 34億8721万 | -8.6% | 3.82 | 0.3 |
| 02/22 | 550 | 555 | 546 | 550 | -0.54% | 1,600 | 34億6830万 | -9.69% | 3.8 | 0.3 |
| 02/19 | 553 | 553 | 544 | 553 | -0.36% | 1,600 | 34億8721万 | -9.79% | 3.82 | 0.3 |
| 02/18 | 555 | 556 | 550 | 555 | +0.73% | 2,300 | 34億9983万 | -10.05% | 3.83 | 0.3 |
| 02/17 | 552 | 553 | 550 | 551 | 0% | 2,000 | 34億7460万 | -11.27% | 3.8 | 0.3 |
| 02/16 | 554 | 554 | 547 | 551 | -2.3% | 5,100 | 34億7460万 | -11.84% | 3.8 | 0.3 |
| 02/15 | 534 | 564 | 531 | 564 | +3.68% | 9,300 | 35億5658万 | -10.48% | 3.89 | 0.31 |
| 02/12 | 546 | 550 | 530 | 544 | -6.21% | 7,700 | 34億3046万 | -14.2% | 3.75 | 0.3 |
| 02/10 | 606 | 606 | 566 | 580 | -4.76% | 6,000 | 36億5748万 | -9.23% | 4 | 0.32 |
| 02/09 | 621 | 621 | 609 | 609 | -3.33% | 2,300 | 38億4035万 | -5.29% | 4.2 | 0.33 |
| 02/08 | 629 | 630 | 629 | 630 | -1.41% | 300 | 39億7278万 | -2.48% | 4.35 | 0.34 |
| 02/05 | 639 | 639 | 639 | 639 | 0% | 400 | 40億2953万 | -1.54% | 4.41 | 0.35 |
| 02/04 | 639 | 639 | 639 | 639 | 0% | 1,200 | 40億2953万 | -1.69% | 4.41 | 0.35 |
| 02/02 | 655 | 655 | 630 | 639 | -2.44% | 1,500 | 40億2953万 | -1.84% | 4.41 | 0.35 |
| 02/01 | 656 | 656 | 650 | 655 | +0.77% | 3,000 | 41億3043万 | +0.46% | 4.52 | 0.36 |
| 01/29 | 635 | 650 | 630 | 650 | +2.36% | 3,500 | 40億9890万 | -0.46% | 4.49 | 0.36 |
| 01/28 | 640 | 640 | 626 | 635 | +0.79% | 4,700 | 40億431万 | -2.91% | 4.38 | 0.35 |
| 01/27 | 624 | 634 | 618 | 630 | +0.96% | 3,700 | 39億7278万 | -3.96% | 4.35 | 0.34 |
| 01/26 | 624 | 624 | 624 | 624 | 0% | 600 | 39億3494万 | -5.17% | 4.31 | 0.34 |
| 01/25 | 630 | 630 | 621 | 624 | -0.16% | 3,600 | 39億3494万 | -5.45% | 4.31 | 0.34 |
| 01/22 | 625 | 625 | 617 | 625 | +0.97% | 800 | 39億4125万 | -5.59% | 4.31 | 0.34 |
| 01/21 | 618 | 640 | 618 | 619 | -0.32% | 1,900 | 39億341万 | -6.92% | 4.27 | 0.34 |
| 01/20 | 638 | 638 | 621 | 621 | -2.97% | 2,000 | 39億1602万 | -7.17% | 4.29 | 0.34 |
| 01/19 | 635 | 641 | 635 | 640 | 0% | 2,000 | 40億3584万 | -4.76% | 4.42 | 0.35 |
| 01/18 | 647 | 647 | 627 | 640 | -1.08% | 3,400 | 40億3584万 | -5.19% | 4.42 | 0.35 |
| 01/15 | 670 | 670 | 647 | 647 | -0.92% | 4,700 | 40億7998万 | -4.57% | 4.47 | 0.35 |
| 01/14 | 657 | 657 | 648 | 653 | -1.66% | 1,200 | 41億1781万 | -4.11% | 4.51 | 0.36 |
| 01/13 | 655 | 664 | 655 | 664 | +2.95% | 900 | 41億8718万 | -3.07% | 4.58 | 0.36 |
| 01/12 | 661 | 661 | 645 | 645 | -2.42% | 2,900 | 40億6737万 | -6.25% | 4.45 | 0.35 |
| 01/08 | 664 | 664 | 661 | 661 | -0.15% | 800 | 41億6826万 | -4.48% | 4.56 | 0.36 |
| 01/07 | 671 | 671 | 662 | 662 | -0.9% | 1,400 | 41億7457万 | -4.89% | 4.57 | 0.36 |
| 01/06 | 682 | 682 | 668 | 668 | -2.05% | 2,400 | 42億1240万 | -4.43% | 4.61 | 0.37 |
| 01/05 | 682 | 682 | 682 | 682 | 0% | 700 | 43億69万 | -2.85% | 4.71 | 0.37 |
| 01/04 | 685 | 685 | 680 | 682 | -0.44% | 1,000 | 43億69万 | -2.99% | 4.71 | 0.37 |
| 2015 |
| 12/30 | 689 | 689 | 685 | 685 | 0% | 3,900 | 43億1961万 | -2.7% | 4.73 | 0.37 |
| 12/29 | 666 | 685 | 666 | 685 | -0.15% | 2,400 | 43億1961万 | -2.7% | 4.73 | 0.37 |
| 12/28 | 648 | 686 | 648 | 686 | +4.73% | 4,200 | 43億2591万 | -2.56% | 4.73 | 0.38 |
| 12/25 | 661 | 662 | 648 | 655 | -0.76% | 86,800 | 41億3043万 | -6.96% | 4.52 | 0.36 |
| 12/24 | 677 | 677 | 643 | 660 | -2.94% | 30,300 | 41億6196万 | -6.38% | 4.56 | 0.36 |
| 12/22 | 680 | 680 | 680 | 680 | 0% | 3,800 | 42億8808万 | -3.68% | 4.69 | 0.37 |
| 12/21 | 667 | 680 | 667 | 680 | +0.44% | 17,900 | 42億8808万 | -3.68% | 4.69 | 0.37 |
| 12/18 | 680 | 681 | 675 | 677 | -1.6% | 5,100 | 42億6916万 | -3.97% | 4.67 | 0.37 |
| 12/17 | 682 | 688 | 679 | 688 | +1.47% | 12,100 | 43億3852万 | -2.13% | 4.75 | 0.38 |
| 12/16 | 671 | 681 | 671 | 678 | +1.04% | 6,900 | 42億7546万 | -3.42% | 4.68 | 0.37 |
| 12/15 | 680 | 680 | 671 | 671 | -3.17% | 21,300 | 42億3132万 | -4.28% | 4.63 | 0.37 |
| 12/14 | 705 | 705 | 690 | 693 | -2.94% | 29,600 | 43億7005万 | -1% | 4.78 | 0.38 |
| 12/11 | 713 | 715 | 710 | 714 | +0.56% | 900 | 45億248万 | +2.29% | 4.93 | 0.39 |
| 12/10 | 710 | 710 | 701 | 710 | +0.71% | 5,900 | 44億7726万 | +2.16% | 4.9 | 0.39 |
| 12/09 | 711 | 716 | 705 | 705 | -1.67% | 3,100 | 44億4573万 | +1.73% | 4.87 | 0.39 |
| 12/08 | 730 | 730 | 714 | 717 | -1.78% | 6,900 | 45億2140万 | +3.76% | 4.95 | 0.39 |
| 12/07 | 736 | 737 | 730 | 730 | -1.62% | 5,100 | 46億338万 | +6.1% | 5.04 | 0.4 |
| 12/04 | 741 | 745 | 734 | 742 | -0.4% | 3,200 | 46億7905万 | +8.32% | 5.12 | 0.41 |
| 12/03 | 747 | 747 | 740 | 745 | -0.13% | 2,500 | 46億9797万 | +9.4% | 5.14 | 0.41 |
| 12/02 | 743 | 750 | 731 | 746 | -0.53% | 7,800 | 47億427万 | +10.03% | 5.15 | 0.41 |
| 12/01 | 750 | 758 | 745 | 750 | +0.27% | 6,800 | 47億2950万 | +11.28% | 5.18 | 0.41 |
| 11/30 | 742 | 748 | 732 | 748 | +2.47% | 17,900 | 47億1688万 | +11.64% | 5.16 | 0.41 |
| 11/27 | 727 | 737 | 725 | 730 | +1.25% | 22,400 | 46億338万 | +9.61% | 5.04 | 0.4 |
| 11/26 | 705 | 738 | 705 | 721 | +3.74% | 33,100 | 45億4662万 | +8.75% | 4.98 | 0.39 |
| 11/25 | 693 | 699 | 692 | 695 | +0.72% | 4,300 | 43億8267万 | +5.3% | 4.8 | 0.38 |
| 11/24 | 690 | 690 | 688 | 690 | 0% | 5,000 | 43億5114万 | +4.7% | 4.76 | 0.38 |
| 11/20 | 689 | 690 | 687 | 690 | +0.73% | 1,900 | 43億5114万 | +4.86% | 4.76 | 0.38 |
| 11/19 | 684 | 688 | 682 | 685 | -0.29% | 2,500 | 43億1961万 | +4.26% | 4.73 | 0.37 |
| 11/18 | 680 | 687 | 680 | 687 | +0.44% | 5,400 | 43億3222万 | +4.73% | 4.74 | 0.38 |
| 11/17 | 666 | 685 | 666 | 684 | +3.01% | 4,300 | 43億1330万 | +4.59% | 4.72 | 0.37 |
| 11/16 | 669 | 672 | 663 | 664 | +1.22% | 8,400 | 41億8718万 | +1.68% | 4.58 | 0.36 |
| 11/13 | 645 | 666 | 645 | 656 | +1.39% | 8,200 | 41億3673万 | +0.61% | 4.53 | 0.36 |
| 11/12 | 647 | 647 | 647 | 647 | 0% | 200 | 40億7998万 | -0.61% | 4.47 | 0.35 |
| 11/11 | 650 | 652 | 647 | 647 | -0.46% | 5,600 | 40億7998万 | -0.46% | 4.47 | 0.35 |
| 11/10 | 644 | 650 | 644 | 650 | +0.46% | 1,700 | 40億9890万 | 0% | 4.49 | 0.36 |
| 11/09 | 648 | 651 | 647 | 647 | -0.31% | 5,700 | 40億7998万 | -0.31% | 4.47 | 0.35 |
| 11/06 | 649 | 649 | 645 | 649 | 0% | 19,100 | 40億9259万 | 0% | 4.48 | 0.36 |
| 11/05 | 660 | 660 | 649 | 649 | -0.31% | 1,600 | 40億9259万 | +0.15% | 4.48 | 0.36 |
| 11/04 | 648 | 660 | 648 | 651 | +0.46% | 6,200 | 41億520万 | +0.46% | 4.49 | 0.36 |
| 11/02 | 650 | 650 | 648 | 648 | 0% | 400 | 40億8628万 | +0.15% | 4.47 | 0.35 |
| 10/29 | 656 | 656 | 648 | 648 | -1.07% | 1,800 | 40億8628万 | +0.31% | 4.47 | 0.35 |
| 10/28 | 655 | 655 | 655 | 655 | 0% | 100 | 41億3043万 | +1.39% | 4.52 | 0.36 |
| 10/27 | 650 | 655 | 650 | 655 | -0.15% | 400 | 41億3043万 | +1.39% | 4.52 | 0.36 |
| 10/26 | 651 | 656 | 646 | 656 | +1.08% | 3,000 | 41億3673万 | +1.71% | 4.53 | 0.36 |
| 10/23 | 653 | 656 | 649 | 649 | +0.46% | 3,100 | 40億9259万 | +0.62% | 4.48 | 0.36 |
| 10/22 | 651 | 658 | 641 | 646 | +0.78% | 2,200 | 40億7367万 | +0.16% | 4.46 | 0.35 |
| 10/21 | 642 | 655 | 641 | 641 | -2.14% | 3,800 | 40億4214万 | -0.62% | 4.42 | 0.35 |
| 10/20 | 652 | 655 | 633 | 655 | -0.46% | 3,500 | 41億3043万 | +1.55% | 4.52 | 0.36 |
| 10/19 | 663 | 663 | 658 | 658 | -1.35% | 1,000 | 41億4934万 | +2.17% | 4.54 | 0.36 |
| 10/16 | 658 | 667 | 652 | 667 | +0.6% | 4,600 | 42億610万 | +3.73% | 4.6 | 0.36 |
| 10/15 | 668 | 669 | 655 | 663 | +0.76% | 13,800 | 41億8087万 | +3.27% | 4.58 | 0.36 |
| 10/14 | 660 | 660 | 649 | 658 | -0.3% | 1,600 | 41億4934万 | +2.49% | 4.54 | 0.36 |
| 10/13 | 655 | 660 | 655 | 660 | +1.54% | 1,500 | 41億6196万 | +2.96% | 4.56 | 0.36 |
