株価チャート
2015/11/04~2016/03/31
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 | 541 | 553 | 541 | 550 | +1.66% | 6,500 | 156億1605万 | +3.38% | 6.55 | 0.31 |
03/30 | 546 | 553 | 541 | 541 | -0.92% | 8,600 | 153億6052万 | +2.27% | 6.45 | 0.31 |
03/29 | 560 | 560 | 539 | 546 | -3.7% | 16,400 | 155億248万 | +3.61% | 6.51 | 0.31 |
03/28 | 567 | 571 | 561 | 567 | +0.53% | 11,900 | 160億9873万 | +7.79% | 6.76 | 0.32 |
03/25 | 553 | 566 | 553 | 564 | +1.26% | 25,100 | 160億1355万 | +7.84% | 6.72 | 0.32 |
03/24 | 555 | 565 | 551 | 557 | +0.54% | 12,300 | 158億1480万 | +6.91% | 6.64 | 0.32 |
03/23 | 558 | 562 | 553 | 554 | -1.6% | 5,000 | 157億2962万 | +6.95% | 6.6 | 0.32 |
03/22 | 556 | 566 | 551 | 563 | 0% | 15,300 | 159億8516万 | +9.32% | 6.71 | 0.32 |
03/18 | 555 | 563 | 551 | 563 | +2.36% | 7,600 | 159億8516万 | +9.96% | 6.71 | 0.32 |
03/17 | 550 | 558 | 550 | 550 | -0.18% | 13,200 | 156億1605万 | +8.7% | 6.55 | 0.31 |
03/16 | 559 | 559 | 550 | 551 | -3.16% | 12,500 | 156億4444万 | +9.54% | 6.56 | 0.31 |
03/15 | 530 | 630 | 530 | 569 | +6.55% | 76,100 | 161億5552万 | +13.35% | 6.78 | 0.32 |
03/14 | 523 | 540 | 523 | 534 | +2.89% | 5,100 | 151億6177万 | +6.37% | 6.36 | 0.3 |
03/11 | 510 | 530 | 510 | 519 | 0% | 16,000 | 147億3587万 | +3.39% | 6.18 | 0.3 |
03/10 | 510 | 520 | 510 | 519 | +1.57% | 13,300 | 147億3587万 | +2.77% | 6.18 | 0.3 |
03/09 | 510 | 513 | 510 | 511 | +0.2% | 9,200 | 145億873万 | +0.79% | 6.09 | 0.29 |
03/08 | 510 | 518 | 510 | 510 | -0.78% | 28,100 | 144億8034万 | -0.2% | 6.08 | 0.29 |
03/07 | 510 | 515 | 510 | 514 | +1.38% | 6,900 | 145億9391万 | 0% | 6.12 | 0.29 |
03/04 | 510 | 511 | 503 | 507 | -0.59% | 15,200 | 143億9516万 | -1.93% | 6.04 | 0.29 |
03/03 | 518 | 518 | 507 | 510 | -1.92% | 4,600 | 144億8034万 | -1.92% | 6.08 | 0.29 |
03/02 | 520 | 523 | 511 | 520 | +4% | 14,200 | 147億6427万 | -0.57% | 6.2 | 0.3 |
03/01 | 490 | 500 | 488 | 500 | +1.21% | 7,300 | 141億9641万 | -4.94% | 5.96 | 0.28 |
02/29 | 492 | 503 | 491 | 494 | +0.2% | 12,400 | 140億2605万 | -6.62% | 5.89 | 0.28 |
02/26 | 490 | 496 | 490 | 493 | 0% | 5,000 | 139億9766万 | -7.5% | 5.87 | 0.28 |
02/25 | 477 | 498 | 477 | 493 | +3.57% | 2,400 | 139億9766万 | -8.19% | 5.87 | 0.28 |
02/24 | 490 | 491 | 472 | 476 | -4.03% | 14,800 | 135億1498万 | -12.01% | 5.67 | 0.27 |
02/23 | 505 | 508 | 495 | 496 | -1.78% | 7,300 | 140億8284万 | -8.99% | 5.91 | 0.28 |
02/22 | 494 | 508 | 490 | 505 | +1% | 11,000 | 143億3837万 | -8.01% | 6.02 | 0.29 |
02/19 | 500 | 500 | 490 | 500 | -0.99% | 9,300 | 141億9641万 | -9.58% | 5.96 | 0.28 |
02/18 | 503 | 520 | 499 | 505 | +4.12% | 6,300 | 143億3837万 | -9.34% | 6.02 | 0.29 |
02/17 | 494 | 499 | 480 | 485 | -0.61% | 13,700 | 137億7052万 | -13.7% | 5.78 | 0.28 |
02/16 | 470 | 498 | 470 | 488 | +0.62% | 13,800 | 138億5570万 | -13.93% | 5.81 | 0.28 |
02/15 | 460 | 485 | 455 | 485 | +18.29% | 27,100 | 137億7052万 | -15.36% | 5.78 | 0.28 |
02/12 | 480 | 481 | 407 | 410 | -15.81% | 96,700 | 116億4106万 | -29.19% | 4.88 | 0.23 |
02/10 | 527 | 527 | 483 | 487 | -7.59% | 47,800 | 138億2730万 | -17.18% | 5.8 | 0.28 |
02/09 | 545 | 545 | 525 | 527 | -4.53% | 33,000 | 149億6302万 | -11.28% | 6.28 | 0.3 |
02/08 | 549 | 553 | 540 | 552 | -0.18% | 9,100 | 156億7284万 | -7.85% | 6.58 | 0.31 |
02/05 | 570 | 572 | 537 | 553 | -3.99% | 84,900 | 157億123万 | -8.29% | 6.59 | 0.32 |
02/04 | 571 | 578 | 569 | 576 | -0.86% | 21,500 | 163億5427万 | -4.95% | 6.86 | 0.33 |
02/03 | 599 | 599 | 580 | 581 | -3.49% | 11,100 | 164億9623万 | -4.6% | 6.92 | 0.33 |
02/02 | 605 | 605 | 600 | 602 | +1.01% | 11,500 | 170億9248万 | -1.47% | 7.17 | 0.34 |
02/01 | 598 | 598 | 583 | 596 | +2.23% | 7,300 | 169億2212万 | -2.77% | 7.1 | 0.34 |
01/29 | 581 | 584 | 567 | 583 | -0.34% | 41,700 | 165億5301万 | -5.2% | 6.95 | 0.33 |
01/28 | 583 | 586 | 579 | 585 | -1.02% | 5,500 | 166億980万 | -5.49% | 6.97 | 0.33 |
01/27 | 577 | 591 | 577 | 591 | +2.6% | 5,000 | 167億8016万 | -5.14% | 7.04 | 0.34 |
01/26 | 587 | 587 | 571 | 576 | -3.52% | 8,300 | 163億5427万 | -7.99% | 6.86 | 0.33 |
01/25 | 598 | 598 | 590 | 597 | +1.36% | 3,300 | 169億5051万 | -5.39% | 7.11 | 0.34 |
01/22 | 570 | 589 | 570 | 589 | +1.73% | 20,600 | 167億2337万 | -7.1% | 7.02 | 0.34 |
01/21 | 585 | 588 | 570 | 579 | -1.86% | 32,500 | 164億3944万 | -9.39% | 6.9 | 0.33 |
01/20 | 592 | 600 | 589 | 590 | -0.51% | 20,700 | 167億5176万 | -8.24% | 7.03 | 0.34 |
01/19 | 598 | 599 | 593 | 593 | -1.33% | 2,100 | 168億3694万 | -8.35% | 7.07 | 0.34 |
01/18 | 594 | 601 | 588 | 601 | +0.84% | 15,700 | 170億6409万 | -7.68% | 7.16 | 0.34 |
01/15 | 606 | 616 | 595 | 596 | -1.65% | 40,500 | 169億2212万 | -9.01% | 7.1 | 0.34 |
01/14 | 610 | 613 | 601 | 606 | -1.94% | 25,000 | 172億605万 | -8.04% | 7.22 | 0.35 |
01/13 | 612 | 620 | 612 | 618 | +0.98% | 1,700 | 175億4676万 | -6.79% | 7.36 | 0.35 |
01/12 | 628 | 628 | 612 | 612 | -4.08% | 20,400 | 173億7641万 | -8.25% | 7.29 | 0.35 |
01/08 | 625 | 638 | 624 | 638 | +0.31% | 25,600 | 181億1462万 | -4.92% | 7.6 | 0.36 |
01/07 | 641 | 641 | 635 | 636 | -0.78% | 8,000 | 180億5783万 | -5.5% | 7.58 | 0.36 |
01/06 | 642 | 643 | 641 | 641 | -0.16% | 1,900 | 181億9980万 | -5.18% | 7.64 | 0.37 |
01/05 | 637 | 645 | 637 | 642 | -0.47% | 17,600 | 182億2819万 | -5.17% | 7.65 | 0.37 |
01/04 | 642 | 645 | 636 | 645 | 0% | 12,100 | 183億1337万 | -5.01% | 7.68 | 0.37 |
2015 |
12/30 | 638 | 650 | 638 | 645 | +1.1% | 11,500 | 183億1337万 | -5.29% | 7.68 | 0.37 |
12/29 | 635 | 649 | 635 | 638 | -0.62% | 8,200 | 181億1462万 | -6.45% | 7.6 | 0.36 |
12/28 | 625 | 642 | 625 | 642 | +2.23% | 14,500 | 182億2819万 | -6.14% | 7.65 | 0.37 |
12/25 | 640 | 640 | 625 | 628 | -2.79% | 149,600 | 178億3069万 | -8.45% | 7.48 | 0.36 |
12/24 | 653 | 665 | 643 | 646 | -2.56% | 71,700 | 183億4176万 | -6.1% | 7.7 | 0.37 |
12/22 | 667 | 667 | 661 | 663 | -1.49% | 13,900 | 188億2444万 | -3.77% | 7.9 | 0.38 |
12/21 | 669 | 677 | 666 | 673 | -0.88% | 11,800 | 191億837万 | -2.46% | 8.02 | 0.38 |
12/18 | 678 | 686 | 675 | 679 | -0.73% | 38,000 | 192億7873万 | -1.45% | 8.09 | 0.39 |
12/17 | 678 | 694 | 662 | 684 | +0.15% | 26,600 | 194億2069万 | -0.73% | 8.15 | 0.39 |
12/16 | 685 | 689 | 678 | 683 | -1.73% | 18,500 | 193億9230万 | -0.73% | 8.14 | 0.39 |
12/15 | 713 | 713 | 683 | 695 | -0.71% | 20,900 | 197億3301万 | +1.16% | 8.28 | 0.4 |
12/14 | 682 | 709 | 679 | 700 | +1.6% | 23,900 | 198億7498万 | +2.04% | 8.34 | 0.4 |
12/11 | 686 | 695 | 686 | 689 | +0.44% | 26,600 | 195億6265万 | +0.58% | 8.21 | 0.39 |
12/10 | 687 | 696 | 686 | 686 | -1.15% | 15,100 | 194億7748万 | +0.44% | 8.17 | 0.39 |
12/09 | 717 | 717 | 690 | 694 | -0.29% | 34,900 | 197億462万 | +1.76% | 8.27 | 0.4 |
12/08 | 711 | 711 | 695 | 696 | -1.56% | 12,200 | 197億6140万 | +2.5% | 8.29 | 0.4 |
12/07 | 706 | 710 | 699 | 707 | 0% | 13,900 | 200億7373万 | +4.59% | 8.42 | 0.4 |
12/04 | 698 | 707 | 691 | 707 | +1.14% | 8,900 | 200億7373万 | +4.9% | 8.42 | 0.4 |
12/03 | 701 | 705 | 697 | 699 | -1.13% | 8,500 | 198億4658万 | +4.02% | 8.33 | 0.4 |
12/02 | 717 | 718 | 705 | 707 | -0.14% | 11,300 | 200億7373万 | +5.37% | 8.42 | 0.4 |
12/01 | 694 | 709 | 694 | 708 | +2.31% | 19,400 | 201億212万 | +5.83% | 8.44 | 0.4 |
11/30 | 689 | 692 | 688 | 692 | +0.73% | 5,600 | 196億4783万 | +3.75% | 8.24 | 0.39 |
11/27 | 689 | 690 | 685 | 687 | -0.29% | 14,300 | 195億587万 | +3.15% | 8.19 | 0.39 |
11/26 | 687 | 690 | 680 | 689 | +1.03% | 6,300 | 195億6265万 | +3.61% | 8.21 | 0.39 |
11/25 | 690 | 690 | 681 | 682 | -0.87% | 5,200 | 193億6391万 | +2.87% | 8.13 | 0.39 |
11/24 | 684 | 695 | 684 | 688 | +0.58% | 11,900 | 195億3426万 | +3.93% | 8.2 | 0.39 |
11/20 | 681 | 684 | 675 | 684 | +0.59% | 8,300 | 194億2069万 | +3.64% | 8.15 | 0.39 |
11/19 | 681 | 683 | 680 | 680 | +0.59% | 16,000 | 193億712万 | +3.34% | 8.1 | 0.39 |
11/18 | 678 | 678 | 673 | 676 | -0.29% | 7,000 | 191億9355万 | +2.89% | 8.05 | 0.39 |
11/17 | 677 | 681 | 673 | 678 | +0.3% | 2,700 | 192億5033万 | +3.35% | 8.08 | 0.39 |
11/16 | 664 | 677 | 661 | 676 | +1.65% | 15,400 | 191億9355万 | +3.21% | 8.05 | 0.39 |
11/13 | 665 | 667 | 665 | 665 | 0% | 5,600 | 188億8123万 | +1.68% | 7.92 | 0.38 |
11/12 | 665 | 675 | 665 | 665 | +0.45% | 9,200 | 188億8123万 | +1.68% | 7.92 | 0.38 |
11/11 | 663 | 667 | 661 | 662 | -1.34% | 11,400 | 187億9605万 | +1.38% | 7.89 | 0.38 |
11/10 | 672 | 672 | 660 | 671 | -0.15% | 6,400 | 190億5158万 | +2.91% | 7.99 | 0.38 |
11/09 | 666 | 682 | 665 | 672 | +0.9% | 23,200 | 190億7998万 | +3.23% | 8.01 | 0.38 |
11/06 | 645 | 668 | 645 | 666 | +3.26% | 14,800 | 189億962万 | +2.46% | 7.93 | 0.38 |
11/05 | 644 | 647 | 640 | 645 | +0.31% | 7,400 | 183億1337万 | -0.62% | 7.68 | 0.37 |
11/04 | 645 | 645 | 635 | 643 | +0.78% | 9,000 | 182億5658万 | -0.62% | 7.66 | 0.37 |