株価チャート
2015/09/28～2016/02/29
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 |
| 02/29 | 907 | 908 | 902 | 902 | -0.55% | 10,000 | 178億4156万 | -4.95% | 6.74 | 0.6 |
| 02/26 | 911 | 912 | 907 | 907 | -0.66% | 8,000 | 179億4046万 | -4.63% | 6.78 | 0.6 |
| 02/25 | 910 | 925 | 910 | 913 | -3.28% | 18,000 | 180億5914万 | -4.1% | 6.82 | 0.6 |
| 02/24 | 932 | 945 | 932 | 944 | +0.64% | 11,000 | 186億7232万 | -1.05% | 7.06 | 0.62 |
| 02/23 | 944 | 944 | 938 | 938 | 0% | 8,000 | 185億5364万 | -1.68% | 7.01 | 0.62 |
| 02/22 | 941 | 941 | 938 | 938 | -1.05% | 4,000 | 185億5364万 | -1.88% | 7.01 | 0.62 |
| 02/19 | 937 | 948 | 937 | 948 | +0.32% | 5,000 | 187億5144万 | -0.94% | 7.09 | 0.63 |
| 02/18 | 942 | 945 | 936 | 945 | +0.64% | 13,000 | 186億9210万 | -1.36% | 7.06 | 0.62 |
| 02/17 | 935 | 939 | 931 | 939 | +0.11% | 4,000 | 185億7342万 | -1.98% | 7.02 | 0.62 |
| 02/16 | 935 | 941 | 935 | 938 | -0.21% | 7,000 | 185億5364万 | -2.09% | 7.01 | 0.62 |
| 02/15 | 944 | 944 | 940 | 940 | 0% | 6,000 | 185億9320万 | -1.98% | 7.03 | 0.62 |
| 02/12 | 944 | 945 | 930 | 940 | -1.16% | 22,000 | 185億9320万 | -2.08% | 7.03 | 0.62 |
| 02/10 | 953 | 960 | 949 | 951 | -0.21% | 11,000 | 188億1078万 | -0.94% | 7.11 | 0.63 |
| 02/09 | 955 | 957 | 953 | 953 | -0.73% | 6,000 | 188億5034万 | -0.73% | 7.12 | 0.63 |
| 02/08 | 960 | 964 | 955 | 960 | -0.1% | 6,000 | 189億8880万 | 0% | 7.18 | 0.63 |
| 02/05 | 969 | 969 | 950 | 961 | -1.64% | 29,000 | 190億858万 | +0.1% | 7.18 | 0.64 |
| 02/04 | 970 | 982 | 967 | 977 | +0.62% | 30,000 | 193億2506万 | +1.88% | 7.3 | 0.65 |
| 02/03 | 971 | 972 | 967 | 971 | 0% | 12,000 | 192億638万 | +1.25% | 7.26 | 0.64 |
| 02/02 | 972 | 972 | 970 | 971 | +0.31% | 6,000 | 192億638万 | +1.36% | 7.26 | 0.64 |
| 02/01 | 974 | 974 | 967 | 968 | +0.31% | 12,000 | 191億4704万 | +1.15% | 7.24 | 0.64 |
| 01/29 | 970 | 973 | 965 | 965 | -0.41% | 9,000 | 190億8770万 | +0.94% | 7.21 | 0.64 |
| 01/28 | 965 | 969 | 958 | 969 | +0.41% | 15,000 | 191億6682万 | +1.36% | 7.24 | 0.64 |
| 01/27 | 955 | 965 | 955 | 965 | +1.05% | 9,000 | 190億8770万 | +1.05% | 7.21 | 0.64 |
| 01/26 | 953 | 955 | 953 | 955 | -0.21% | 4,000 | 188億8990万 | 0% | 7.14 | 0.63 |
| 01/25 | 950 | 957 | 950 | 957 | +0.74% | 10,000 | 189億2946万 | +0.21% | 7.15 | 0.63 |
| 01/22 | 950 | 952 | 946 | 950 | +0.32% | 14,000 | 187億9100万 | -0.42% | 7.1 | 0.63 |
| 01/21 | 951 | 952 | 947 | 947 | -0.73% | 18,000 | 187億3166万 | -0.73% | 7.08 | 0.63 |
| 01/20 | 961 | 963 | 952 | 954 | -0.73% | 18,000 | 188億7012万 | 0% | 7.13 | 0.63 |
| 01/19 | 966 | 969 | 960 | 961 | -1.23% | 9,000 | 190億858万 | +0.73% | 7.18 | 0.64 |
| 01/18 | 954 | 973 | 950 | 973 | +1.35% | 26,000 | 192億4594万 | +2.1% | 7.27 | 0.64 |
| 01/15 | 966 | 974 | 958 | 960 | -0.83% | 31,000 | 189億8880万 | +0.84% | 7.18 | 0.63 |
| 01/14 | 950 | 974 | 945 | 968 | +1.36% | 94,000 | 191億4704万 | +1.79% | 7.24 | 0.64 |
| 01/13 | 959 | 959 | 948 | 955 | +0.32% | 13,000 | 188億8990万 | +0.53% | 7.14 | 0.63 |
| 01/12 | 967 | 967 | 949 | 952 | 0% | 29,000 | 188億3056万 | +0.32% | 7.12 | 0.63 |
| 01/08 | 952 | 960 | 952 | 952 | -0.52% | 20,000 | 188億3056万 | +0.32% | 7.12 | 0.63 |
| 01/07 | 958 | 961 | 955 | 957 | 0% | 22,000 | 189億2946万 | +0.84% | 7.15 | 0.63 |
| 01/06 | 948 | 957 | 947 | 957 | +0.84% | 19,000 | 189億2946万 | +0.84% | 7.15 | 0.63 |
| 01/05 | 955 | 956 | 948 | 949 | -0.42% | 21,000 | 187億7122万 | +0.11% | 7.09 | 0.63 |
| 01/04 | 948 | 958 | 948 | 953 | +0.53% | 7,000 | 188億5034万 | +0.53% | 7.12 | 0.63 |
| 2015 |
| 12/30 | 954 | 954 | 945 | 948 | -0.52% | 18,000 | 187億5144万 | 0% | 7.09 | 0.63 |
| 12/29 | 953 | 954 | 952 | 953 | -0.42% | 13,000 | 188億5034万 | +0.42% | 7.12 | 0.63 |
| 12/28 | 950 | 957 | 950 | 957 | +1.38% | 16,000 | 189億2946万 | +0.84% | 7.15 | 0.63 |
| 12/25 | 950 | 950 | 943 | 944 | -0.63% | 27,000 | 186億7232万 | -0.53% | 7.06 | 0.62 |
| 12/24 | 952 | 953 | 949 | 950 | -0.11% | 31,000 | 187億9100万 | +0.11% | 7.1 | 0.63 |
| 12/22 | 952 | 953 | 951 | 951 | 0% | 9,000 | 188億1078万 | +0.11% | 7.11 | 0.63 |
| 12/21 | 950 | 960 | 950 | 951 | -0.21% | 32,000 | 188億1078万 | 0% | 7.11 | 0.63 |
| 12/18 | 954 | 960 | 953 | 953 | -0.83% | 14,000 | 188億5034万 | +0.11% | 7.12 | 0.63 |
| 12/17 | 960 | 962 | 954 | 961 | +0.1% | 35,000 | 190億858万 | +0.73% | 7.18 | 0.64 |
| 12/16 | 947 | 966 | 945 | 960 | +1.8% | 31,000 | 189億8880万 | +0.52% | 7.18 | 0.63 |
| 12/15 | 945 | 948 | 942 | 943 | 0% | 21,000 | 186億5254万 | -1.36% | 7.05 | 0.62 |
| 12/14 | 943 | 948 | 942 | 943 | -0.53% | 20,000 | 186億5254万 | -1.57% | 7.05 | 0.62 |
| 12/11 | 937 | 948 | 937 | 948 | +0.85% | 30,000 | 187億5144万 | -1.35% | 7.09 | 0.63 |
| 12/10 | 940 | 942 | 937 | 940 | 0% | 18,000 | 185億9320万 | -2.39% | 7.03 | 0.62 |
| 12/09 | 942 | 945 | 938 | 940 | -0.63% | 20,000 | 185億9320万 | -2.59% | 7.03 | 0.62 |
| 12/08 | 944 | 946 | 938 | 946 | +0.11% | 28,000 | 187億1188万 | -2.17% | 7.07 | 0.63 |
| 12/07 | 943 | 946 | 943 | 945 | +0.75% | 21,000 | 186億9210万 | -2.48% | 7.06 | 0.62 |
| 12/04 | 940 | 942 | 938 | 938 | -0.42% | 23,000 | 185億5364万 | -3.5% | 7.01 | 0.62 |
| 12/03 | 945 | 947 | 942 | 942 | -0.84% | 34,000 | 186億3276万 | -3.29% | 7.04 | 0.62 |
| 12/02 | 950 | 950 | 945 | 950 | +0.42% | 24,000 | 187億9100万 | -2.76% | 7.1 | 0.63 |
| 12/01 | 950 | 950 | 944 | 946 | -0.42% | 24,000 | 187億1188万 | -3.37% | 7.07 | 0.63 |
| 11/30 | 943 | 953 | 942 | 950 | +0.85% | 37,000 | 187億9100万 | -3.16% | 7.1 | 0.63 |
| 11/27 | 949 | 950 | 941 | 942 | -1.15% | 60,000 | 186億3276万 | -4.17% | 7.04 | 0.62 |
| 11/26 | 951 | 953 | 948 | 953 | 0% | 32,000 | 188億5034万 | -3.25% | 7.12 | 0.63 |
| 11/25 | 955 | 955 | 950 | 953 | -0.21% | 39,000 | 188億5034万 | -3.44% | 7.12 | 0.63 |
| 11/24 | 958 | 959 | 955 | 955 | -0.21% | 29,000 | 188億8990万 | -3.44% | 7.14 | 0.63 |
| 11/20 | 955 | 960 | 955 | 957 | 0% | 25,000 | 189億2946万 | -3.43% | 7.15 | 0.63 |
| 11/19 | 956 | 957 | 953 | 957 | -0.21% | 36,000 | 189億2946万 | -3.63% | 7.15 | 0.63 |
| 11/18 | 963 | 963 | 959 | 959 | 0% | 15,000 | 189億6902万 | -3.62% | 7.17 | 0.63 |
| 11/17 | 967 | 967 | 959 | 959 | -1.94% | 96,000 | 189億6902万 | -3.81% | 7.17 | 0.63 |
| 11/16 | 993 | 993 | 975 | 978 | -0.81% | 32,000 | 193億4484万 | -2.1% | 7.31 | 0.65 |
| 11/13 | 990 | 990 | 982 | 986 | -0.4% | 7,000 | 195億308万 | -1.4% | 7.37 | 0.65 |
| 11/12 | 995 | 995 | 990 | 990 | -0.3% | 4,000 | 195億8220万 | -1% | 7.4 | 0.65 |
| 11/11 | 986 | 993 | 982 | 993 | +1.12% | 7,000 | 196億4154万 | -0.8% | 7.42 | 0.66 |
| 11/10 | 999 | 999 | 980 | 982 | -2.09% | 47,000 | 194億2396万 | -2% | 7.34 | 0.65 |
| 11/09 | 1,000 | 1,003 | 1,000 | 1,003 | 0% | 6,000 | 198億3934万 | 0% | 7.5 | 0.66 |
| 11/06 | 1,000 | 1,003 | 1,000 | 1,003 | +0.3% | 3,000 | 198億3934万 | 0% | 7.5 | 0.66 |
| 11/05 | 1,000 | 1,000 | 995 | 1,000 | +0.1% | 5,000 | 197億8000万 | -0.3% | 7.48 | 0.66 |
| 11/04 | 999 | 999 | 986 | 999 | +0.2% | 16,000 | 197億6022万 | -0.4% | 7.47 | 0.66 |
| 11/02 | 995 | 1,000 | 995 | 997 | -0.3% | 12,000 | 197億2066万 | -0.6% | 7.45 | 0.66 |
| 10/30 | 1,007 | 1,007 | 1,000 | 1,000 | 0% | 2,000 | 197億8000万 | -0.4% | 7.48 | 0.66 |
| 10/29 | 999 | 1,000 | 999 | 1,000 | +0.1% | 3,000 | 197億8000万 | -0.4% | 7.48 | 0.66 |
| 10/27 | 1,008 | 1,008 | 999 | 999 | -0.89% | 3,000 | 197億6022万 | -0.6% | 7.47 | 0.66 |
| 10/26 | 1,010 | 1,010 | 1,008 | 1,008 | -0.2% | 2,000 | 199億3824万 | +0.2% | 7.53 | 0.67 |
| 10/23 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 2,000 | 199億7780万 | +0.4% | 7.55 | 0.67 |
| 10/22 | 1,010 | 1,010 | 997 | 1,000 | +0.5% | 3,000 | 197億8000万 | -0.6% | 7.48 | 0.66 |
| 10/21 | 996 | 1,000 | 995 | 995 | -0.2% | 13,000 | 196億8110万 | -1.19% | 7.44 | 0.66 |
| 10/20 | 1,000 | 1,000 | 997 | 997 | +0.1% | 4,000 | 197億2066万 | -0.99% | 7.45 | 0.66 |
| 10/19 | 1,000 | 1,000 | 996 | 996 | -0.4% | 10,000 | 197億88万 | -1.09% | 7.45 | 0.66 |
| 10/16 | 1,007 | 1,007 | 1,000 | 1,000 | 0% | 11,000 | 197億8000万 | -0.79% | 7.48 | 0.66 |
| 10/15 | 1,000 | 1,000 | 1,000 | 1,000 | -0.79% | 1,000 | 197億8000万 | -0.79% | 7.48 | 0.66 |
| 10/14 | 1,008 | 1,008 | 1,008 | 1,008 | +0.7% | 2,000 | 199億3824万 | -0.1% | 7.53 | 0.67 |
| 10/13 | 1,010 | 1,010 | 1,001 | 1,001 | -0.89% | 2,000 | 197億9978万 | -0.89% | 7.48 | 0.66 |
| 10/09 | 1,009 | 1,010 | 1,009 | 1,010 | 0% | 2,000 | 199億7780万 | -0.1% | 7.55 | 0.67 |
| 10/08 | 1,001 | 1,010 | 1,001 | 1,010 | +0.9% | 3,000 | 199億7780万 | -0.1% | 7.55 | 0.67 |
| 10/07 | 1,002 | 1,002 | 1,001 | 1,001 | -0.89% | 3,000 | 197億9978万 | -1.09% | 7.48 | 0.66 |
| 10/06 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 1,000 | 199億7780万 | -0.39% | 7.55 | 0.67 |
| 10/05 | 1,005 | 1,010 | 1,005 | 1,010 | -0.39% | 2,000 | 199億7780万 | -0.69% | 7.55 | 0.67 |
| 10/02 | 1,014 | 1,014 | 1,014 | 1,014 | +1.5% | 1,000 | 200億5692万 | -0.59% | 7.58 | 0.67 |
| 10/01 | 1,000 | 1,000 | 999 | 999 | -0.2% | 5,000 | 197億6022万 | -2.44% | 7.47 | 0.66 |
| 09/28 | 1,001 | 1,001 | 1,001 | 1,001 | +0.1% | 2,000 | 197億9978万 | -2.63% | 7.48 | 0.66 |
