株価チャート
2015/10/30~2016/03/31
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 |
03/31 | 666 | 670 | 666 | 670 | +2.6% | 1,600 | 95億8770万 | +2.76% | 13.6 | 0.43 |
03/30 | 665 | 665 | 653 | 653 | -1.8% | 900 | 93億4443万 | +0.31% | 13.26 | 0.42 |
03/29 | 654 | 675 | 654 | 665 | -2.06% | 1,500 | 95億1615万 | +2.15% | 13.5 | 0.43 |
03/28 | 660 | 679 | 660 | 679 | +1.34% | 1,900 | 97億1649万 | +4.46% | 13.79 | 0.43 |
03/25 | 659 | 670 | 659 | 670 | +3.4% | 2,100 | 95億8770万 | +3.08% | 13.6 | 0.43 |
03/24 | 659 | 659 | 648 | 648 | -0.92% | 4,500 | 92億7288万 | 0% | 13.16 | 0.42 |
03/23 | 660 | 660 | 650 | 654 | +0.62% | 2,000 | 93億5874万 | +0.93% | 13.28 | 0.42 |
03/22 | 665 | 665 | 650 | 650 | -0.76% | 3,000 | 93億150万 | +0.15% | 13.2 | 0.42 |
03/18 | 655 | 660 | 655 | 655 | +0.77% | 1,000 | 93億7305万 | +0.92% | 13.3 | 0.42 |
03/17 | 660 | 660 | 650 | 650 | -0.76% | 2,500 | 93億150万 | +0.15% | 13.2 | 0.42 |
03/16 | 659 | 659 | 655 | 655 | -0.76% | 900 | 93億7305万 | +0.61% | 13.3 | 0.42 |
03/15 | 660 | 663 | 660 | 660 | 0% | 4,000 | 94億4460万 | +1.23% | 13.4 | 0.42 |
03/14 | 669 | 669 | 660 | 660 | 0% | 1,500 | 94億4460万 | +0.92% | 13.4 | 0.42 |
03/11 | 662 | 665 | 660 | 660 | +1.23% | 1,100 | 94億4460万 | +0.76% | 13.4 | 0.42 |
03/10 | 659 | 659 | 652 | 652 | 0% | 2,200 | 93億3012万 | -0.61% | 13.24 | 0.42 |
03/09 | 656 | 656 | 652 | 652 | +0.15% | 800 | 93億3012万 | -0.91% | 13.24 | 0.42 |
03/08 | 651 | 656 | 651 | 651 | 0% | 3,200 | 93億1581万 | -1.36% | 13.22 | 0.42 |
03/07 | 650 | 652 | 650 | 651 | -0.61% | 4,500 | 93億1581万 | -1.66% | 13.22 | 0.42 |
03/04 | 655 | 655 | 655 | 655 | -0.15% | 900 | 93億7305万 | -1.36% | 13.3 | 0.42 |
03/02 | 644 | 656 | 644 | 656 | +2.5% | 2,400 | 93億8736万 | -1.35% | 13.32 | 0.42 |
03/01 | 639 | 640 | 635 | 640 | +0.63% | 1,700 | 91億5840万 | -3.9% | 13 | 0.41 |
02/29 | 640 | 640 | 636 | 636 | +0.63% | 1,100 | 91億116万 | -4.79% | 12.91 | 0.41 |
02/26 | 628 | 632 | 628 | 632 | +1.12% | 400 | 90億4392万 | -5.67% | 12.83 | 0.4 |
02/25 | 623 | 630 | 623 | 625 | +0.64% | 400 | 89億4375万 | -7.13% | 12.69 | 0.4 |
02/24 | 640 | 640 | 620 | 621 | -2.97% | 3,900 | 88億8651万 | -8.14% | 12.61 | 0.4 |
02/23 | 654 | 654 | 640 | 640 | -1.54% | 800 | 91億5840万 | -5.74% | 13 | 0.41 |
02/22 | 650 | 650 | 650 | 650 | -0.76% | 1,600 | 93億150万 | -4.55% | 13.2 | 0.42 |
02/19 | 660 | 661 | 655 | 655 | -0.76% | 3,100 | 93億7305万 | -4.1% | 13.3 | 0.42 |
02/18 | 660 | 660 | 660 | 660 | +2.96% | 500 | 94億4460万 | -3.65% | 13.4 | 0.42 |
02/17 | 657 | 658 | 641 | 641 | -0.93% | 4,800 | 91億7271万 | -6.7% | 13.02 | 0.41 |
02/16 | 650 | 651 | 646 | 647 | -1.97% | 1,900 | 92億5857万 | -6.23% | 13.14 | 0.41 |
02/15 | 660 | 665 | 641 | 660 | 0% | 11,000 | 94億4460万 | -4.76% | 13.4 | 0.42 |
02/12 | 668 | 680 | 640 | 660 | -1.05% | 12,700 | 94億4460万 | -5.31% | 13.4 | 0.42 |
02/10 | 668 | 670 | 667 | 667 | -1.62% | 2,400 | 95億4477万 | -4.71% | 13.54 | 0.43 |
02/09 | 681 | 681 | 678 | 678 | -1.31% | 1,700 | 97億218万 | -3.56% | 13.77 | 0.43 |
02/08 | 703 | 705 | 686 | 687 | -2.28% | 9,100 | 98億3097万 | -2.55% | 13.95 | 0.44 |
02/05 | 696 | 705 | 696 | 703 | +1.01% | 400 | 100億5993万 | -0.71% | 14.28 | 0.45 |
02/04 | 696 | 702 | 696 | 696 | -0.14% | 3,000 | 99億5976万 | -1.83% | 14.13 | 0.45 |
02/02 | 699 | 700 | 697 | 697 | -0.43% | 600 | 99億7407万 | -1.83% | 14.15 | 0.45 |
02/01 | 691 | 700 | 690 | 700 | +0.72% | 6,900 | 100億1700万 | -1.55% | 14.21 | 0.45 |
01/29 | 689 | 695 | 683 | 695 | -0.29% | 22,200 | 99億4545万 | -2.52% | 14.11 | 0.45 |
01/28 | 698 | 698 | 697 | 697 | +1.01% | 300 | 99億7407万 | -2.52% | 14.15 | 0.45 |
01/27 | 688 | 690 | 683 | 690 | +1.17% | 2,500 | 98億7390万 | -3.9% | 14.01 | 0.44 |
01/26 | 683 | 683 | 682 | 682 | -0.29% | 900 | 97億5942万 | -5.41% | 13.85 | 0.44 |
01/25 | 700 | 700 | 684 | 684 | -1.3% | 2,200 | 97億8804万 | -5.52% | 13.89 | 0.44 |
01/22 | 692 | 693 | 686 | 693 | +0.14% | 5,200 | 99億1683万 | -4.68% | 14.07 | 0.44 |
01/21 | 708 | 708 | 692 | 692 | -1.14% | 3,700 | 99億252万 | -5.21% | 14.05 | 0.44 |
01/20 | 700 | 718 | 699 | 700 | +0.29% | 3,800 | 100億1700万 | -4.37% | 14.21 | 0.45 |
01/19 | 700 | 700 | 696 | 698 | 0% | 2,400 | 99億8838万 | -4.9% | 14.17 | 0.45 |
01/18 | 698 | 698 | 697 | 698 | -0.29% | 1,300 | 99億8838万 | -5.29% | 14.17 | 0.45 |
01/15 | 704 | 708 | 700 | 700 | +1.6% | 4,600 | 100億1700万 | -5.41% | 14.21 | 0.45 |
01/14 | 710 | 710 | 686 | 689 | -3.77% | 7,000 | 98億5959万 | -7.27% | 13.99 | 0.44 |
01/13 | 710 | 716 | 710 | 716 | +1.27% | 1,900 | 102億4596万 | -4.02% | 14.54 | 0.46 |
01/12 | 716 | 716 | 707 | 707 | -1.81% | 4,200 | 101億1717万 | -5.48% | 14.36 | 0.45 |
01/08 | 721 | 730 | 720 | 720 | -0.69% | 8,500 | 103億320万 | -3.87% | 14.62 | 0.46 |
01/07 | 732 | 732 | 722 | 725 | -2.29% | 3,200 | 103億7475万 | -3.33% | 14.72 | 0.46 |
01/06 | 731 | 742 | 731 | 742 | +0.27% | 900 | 106億1802万 | -1.07% | 15.07 | 0.48 |
01/05 | 739 | 740 | 738 | 740 | 0% | 900 | 105億8940万 | -1.33% | 15.03 | 0.47 |
01/04 | 753 | 753 | 740 | 740 | +0.14% | 600 | 105億8940万 | -1.33% | 15.03 | 0.47 |
2015 |
12/30 | 743 | 749 | 739 | 739 | -1.6% | 1,300 | 105億7509万 | -1.34% | 15.01 | 0.47 |
12/29 | 747 | 751 | 746 | 751 | +2.46% | 2,400 | 107億4681万 | +0.27% | 15.25 | 0.48 |
12/28 | 749 | 749 | 732 | 733 | +1.81% | 1,700 | 104億8923万 | -2.01% | 14.88 | 0.47 |
12/25 | 726 | 728 | 720 | 720 | -0.69% | 15,900 | 103億320万 | -3.61% | 14.62 | 0.46 |
12/24 | 739 | 740 | 725 | 725 | -3.07% | 21,900 | 103億7475万 | -3.07% | 14.72 | 0.46 |
12/22 | 753 | 755 | 748 | 748 | -0.66% | 2,800 | 107億388万 | 0% | 15.19 | 0.48 |
12/21 | 760 | 760 | 750 | 753 | -0.13% | 4,700 | 107億7543万 | +0.8% | 15.29 | 0.48 |
12/18 | 751 | 758 | 750 | 754 | -1.31% | 6,800 | 107億8974万 | +1.07% | 15.31 | 0.48 |
12/17 | 777 | 777 | 764 | 764 | -1.8% | 15,700 | 109億3284万 | +2.55% | 15.51 | 0.49 |
12/16 | 765 | 778 | 753 | 778 | +3.32% | 26,000 | 111億3318万 | +4.57% | 15.8 | 0.5 |
12/15 | 758 | 758 | 753 | 753 | -0.4% | 4,500 | 107億7543万 | +1.48% | 15.29 | 0.48 |
12/14 | 756 | 760 | 754 | 756 | -0.66% | 4,000 | 108億1836万 | +2.02% | 15.35 | 0.48 |
12/11 | 759 | 764 | 754 | 761 | +1.87% | 5,900 | 108億8991万 | +2.84% | 15.45 | 0.49 |
12/10 | 757 | 757 | 741 | 747 | -1.45% | 7,000 | 106億8957万 | +1.22% | 15.17 | 0.48 |
12/09 | 767 | 772 | 755 | 758 | -2.7% | 13,800 | 108億4698万 | +2.85% | 15.39 | 0.49 |
12/08 | 775 | 779 | 769 | 779 | +0.13% | 12,600 | 111億4749万 | +5.41% | 15.82 | 0.5 |
12/07 | 769 | 778 | 769 | 778 | +1.17% | 13,800 | 111億3318万 | +5.14% | 15.8 | 0.5 |
12/04 | 760 | 770 | 754 | 769 | +2.26% | 11,300 | 110億439万 | +3.64% | 15.62 | 0.49 |
12/03 | 752 | 761 | 752 | 752 | +0.27% | 5,100 | 107億6112万 | +1.08% | 15.27 | 0.48 |
12/02 | 740 | 751 | 737 | 750 | +1.9% | 8,400 | 107億3250万 | +0.54% | 15.23 | 0.48 |
12/01 | 738 | 739 | 736 | 736 | +0.14% | 3,200 | 105億3216万 | -1.6% | 14.95 | 0.47 |
11/30 | 741 | 744 | 735 | 735 | 0% | 3,500 | 105億1785万 | -2% | 14.92 | 0.47 |
11/27 | 730 | 739 | 730 | 735 | +0.68% | 3,600 | 105億1785万 | -2.26% | 14.92 | 0.47 |
11/26 | 729 | 730 | 726 | 730 | +0.27% | 4,200 | 104億4630万 | -3.05% | 14.82 | 0.47 |
11/25 | 729 | 729 | 725 | 728 | +0.41% | 3,000 | 104億1768万 | -3.58% | 14.78 | 0.47 |
11/24 | 727 | 729 | 725 | 725 | 0% | 3,600 | 103億7475万 | -4.23% | 14.72 | 0.46 |
11/20 | 728 | 728 | 725 | 725 | -0.41% | 1,200 | 103億7475万 | -4.48% | 14.72 | 0.46 |
11/19 | 728 | 729 | 726 | 728 | 0% | 2,600 | 104億1768万 | -4.34% | 14.78 | 0.47 |
11/18 | 728 | 729 | 728 | 728 | +0.55% | 600 | 104億1768万 | -4.46% | 14.78 | 0.47 |
11/17 | 724 | 725 | 721 | 724 | 0% | 15,200 | 103億6044万 | -5.24% | 14.7 | 0.46 |
11/16 | 727 | 727 | 724 | 724 | -0.55% | 4,700 | 103億6044万 | -5.48% | 14.7 | 0.46 |
11/13 | 731 | 733 | 728 | 728 | -0.82% | 3,000 | 104億1768万 | -5.33% | 14.78 | 0.47 |
11/12 | 732 | 738 | 730 | 734 | +0.41% | 1,600 | 105億354万 | -4.8% | 14.9 | 0.47 |
11/11 | 728 | 734 | 727 | 731 | +0.69% | 3,200 | 104億6061万 | -5.43% | 14.84 | 0.47 |
11/10 | 726 | 729 | 725 | 726 | -1.09% | 3,700 | 103億8906万 | -6.32% | 14.74 | 0.47 |
11/09 | 737 | 741 | 726 | 734 | -0.41% | 13,500 | 105億354万 | -5.53% | 14.9 | 0.47 |
11/06 | 715 | 737 | 715 | 737 | +2.36% | 19,200 | 105億4647万 | -5.39% | 14.97 | 0.47 |
11/05 | 715 | 730 | 713 | 720 | -0.28% | 35,800 | 103億320万 | -7.81% | 14.62 | 0.46 |
11/04 | 810 | 812 | 721 | 722 | -10.31% | 67,800 | 103億3182万 | -8.03% | 14.66 | 0.46 |
11/02 | 815 | 815 | 802 | 805 | -0.37% | 5,700 | 115億1955万 | +2.29% | 16.35 | 0.52 |
10/30 | 815 | 815 | 802 | 808 | -0.86% | 7,300 | 115億6248万 | +2.54% | 16.41 | 0.52 |