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 | 21 | 22 | 20 | 21 | +5% | 1,136,000 | 94億7085万 | 0% | 37.28 | 1.71 |
03/30 | 21 | 21 | 20 | 20 | 0% | 496,000 | 90億1986万 | -4.76% | 35.51 | 1.63 |
03/29 | 20 | 21 | 20 | 20 | 0% | 390,000 | 90億1986万 | -4.76% | 35.51 | 1.63 |
03/28 | 21 | 21 | 20 | 20 | -4.76% | 781,000 | 90億1986万 | -4.76% | 35.51 | 1.63 |
03/25 | 21 | 22 | 21 | 21 | 0% | 877,000 | 94億7085万 | 0% | 37.28 | 1.71 |
03/24 | 21 | 22 | 21 | 21 | 0% | 763,000 | 94億7085万 | 0% | 37.28 | 1.71 |
03/23 | 21 | 22 | 21 | 21 | 0% | 337,000 | 94億7085万 | 0% | 37.28 | 1.71 |
03/22 | 21 | 22 | 21 | 21 | 0% | 338,000 | 94億7085万 | 0% | 37.28 | 1.71 |
03/18 | 21 | 22 | 21 | 21 | 0% | 912,000 | 94億7085万 | 0% | 37.28 | 1.71 |
03/17 | 21 | 22 | 21 | 21 | 0% | 1,035,000 | 94億7085万 | +5% | 37.28 | 1.71 |
03/16 | 21 | 22 | 21 | 21 | 0% | 549,000 | 94億7085万 | +5% | 37.28 | 1.71 |
03/15 | 22 | 22 | 21 | 21 | -4.55% | 694,000 | 94億7085万 | +5% | 37.28 | 1.71 |
03/14 | 22 | 22 | 21 | 22 | 0% | 756,000 | 99億2185万 | +10% | 39.06 | 1.79 |
03/11 | 21 | 22 | 21 | 22 | +4.76% | 945,000 | 99億2185万 | +10% | 39.06 | 1.79 |
03/10 | 21 | 22 | 21 | 21 | 0% | 669,000 | 94億7085万 | 0% | 37.28 | 1.71 |
03/09 | 21 | 22 | 20 | 21 | 0% | 1,248,000 | 94億7085万 | 0% | 37.28 | 1.71 |
03/08 | 22 | 22 | 21 | 21 | -4.55% | 2,174,000 | 94億7085万 | 0% | 37.28 | 1.71 |
03/07 | 22 | 22 | 21 | 22 | 0% | 770,000 | 99億2185万 | +4.76% | 39.06 | 1.79 |
03/04 | 20 | 22 | 20 | 22 | +10% | 2,201,000 | 99億2185万 | +4.76% | 39.06 | 1.79 |
03/03 | 20 | 21 | 20 | 20 | 0% | 1,824,000 | 90億1986万 | -4.76% | 35.51 | 1.63 |
03/02 | 20 | 21 | 20 | 20 | 0% | 916,000 | 90億1986万 | -4.76% | 35.51 | 1.63 |
03/01 | 20 | 20 | 19 | 20 | 0% | 1,356,000 | 90億1986万 | -4.76% | 35.51 | 1.63 |
02/29 | 20 | 21 | 20 | 20 | 0% | 821,000 | 90億1986万 | -4.76% | 35.51 | 1.63 |
02/26 | 20 | 20 | 19 | 20 | 0% | 1,778,000 | 90億1986万 | -4.76% | 35.51 | 1.63 |
02/25 | 20 | 21 | 19 | 20 | 0% | 1,138,000 | 90億1986万 | -4.76% | 35.51 | 1.63 |
02/24 | 20 | 20 | 20 | 20 | 0% | 1,003,000 | 90億1986万 | -4.76% | 35.51 | 1.63 |
02/23 | 20 | 20 | 19 | 20 | 0% | 1,237,000 | 90億1986万 | -4.76% | 35.51 | 1.63 |
02/22 | 20 | 21 | 20 | 20 | 0% | 962,000 | 90億1986万 | -4.76% | 35.51 | 1.63 |
02/19 | 20 | 21 | 19 | 20 | 0% | 1,275,000 | 90億1986万 | -9.09% | 35.51 | 1.63 |
02/18 | 20 | 21 | 20 | 20 | 0% | 1,297,000 | 90億1986万 | -9.09% | 35.51 | 1.63 |
02/17 | 20 | 20 | 19 | 20 | 0% | 1,189,000 | 90億1986万 | -9.09% | 35.51 | 1.63 |
02/16 | 19 | 21 | 19 | 20 | +5.26% | 6,424,000 | 90億1986万 | -9.09% | 35.51 | 1.63 |
02/15 | 19 | 20 | 18 | 19 | +11.76% | 2,553,000 | 85億6887万 | -13.64% | 33.73 | 1.55 |
02/12 | 20 | 20 | 17 | 17 | -19.05% | 4,838,000 | 76億6688万 | -22.73% | 30.18 | 1.39 |
02/10 | 22 | 22 | 21 | 21 | 0% | 1,230,000 | 94億7085万 | -4.55% | 37.28 | 1.71 |
02/09 | 22 | 22 | 21 | 21 | -4.55% | 2,003,000 | 94億7085万 | -8.7% | 37.28 | 1.71 |
02/08 | 22 | 23 | 22 | 22 | -4.35% | 915,000 | 99億2185万 | -4.35% | 39.06 | 1.79 |
02/05 | 23 | 23 | 22 | 23 | 0% | 803,000 | 103億7284万 | 0% | 40.83 | 1.88 |
02/04 | 22 | 23 | 22 | 23 | 0% | 1,158,000 | 103億7284万 | 0% | 40.83 | 1.88 |
02/03 | 23 | 23 | 22 | 23 | 0% | 1,695,000 | 103億7284万 | 0% | 40.83 | 1.88 |
02/02 | 23 | 23 | 23 | 23 | 0% | 1,854,000 | 103億7284万 | 0% | 40.83 | 1.88 |
02/01 | 23 | 24 | 23 | 23 | +4.55% | 3,199,000 | 103億7284万 | 0% | 40.83 | 1.88 |
01/29 | 22 | 23 | 21 | 22 | 0% | 4,022,000 | 99億2185万 | -4.35% | 39.06 | 1.79 |
01/28 | 22 | 23 | 22 | 22 | 0% | 1,984,000 | 99億2185万 | -4.35% | 39.06 | 1.79 |
01/27 | 22 | 23 | 22 | 22 | 0% | 2,185,000 | 99億2185万 | -4.35% | 39.06 | 1.79 |
01/26 | 22 | 23 | 22 | 22 | -4.35% | 1,925,000 | 99億2185万 | -4.35% | 39.06 | 1.79 |
01/25 | 23 | 23 | 22 | 23 | +4.55% | 1,192,000 | 103億7284万 | 0% | 40.83 | 1.88 |
01/22 | 21 | 23 | 21 | 22 | +4.76% | 4,024,000 | 99億2185万 | -4.35% | 39.06 | 1.79 |
01/21 | 22 | 23 | 21 | 21 | -4.55% | 3,093,000 | 94億7085万 | -12.5% | 37.28 | 1.71 |
01/20 | 23 | 23 | 22 | 22 | -4.35% | 1,083,000 | 99億2185万 | -8.33% | 39.06 | 1.79 |
01/19 | 23 | 23 | 22 | 23 | 0% | 1,845,000 | 103億7284万 | -4.17% | 40.83 | 1.88 |
01/18 | 22 | 23 | 22 | 23 | 0% | 3,349,000 | 103億7284万 | -4.17% | 40.83 | 1.88 |
01/15 | 23 | 23 | 22 | 23 | +4.55% | 2,429,000 | 103億7284万 | -4.17% | 40.83 | 1.88 |
01/14 | 23 | 23 | 22 | 22 | -4.35% | 2,421,000 | 99億2185万 | -8.33% | 39.06 | 1.79 |
01/13 | 23 | 24 | 23 | 23 | 0% | 1,825,000 | 103億7284万 | -4.17% | 40.83 | 1.88 |
01/12 | 23 | 24 | 23 | 23 | 0% | 2,675,000 | 103億7284万 | -4.17% | 40.83 | 1.88 |
01/08 | 23 | 24 | 23 | 23 | 0% | 1,622,000 | 103億7284万 | -4.17% | 40.83 | 1.88 |
01/07 | 24 | 24 | 23 | 23 | -4.17% | 2,735,000 | 103億7284万 | -4.17% | 40.83 | 1.88 |
01/06 | 24 | 24 | 24 | 24 | -4% | 2,454,000 | 108億2383万 | 0% | 42.61 | 1.96 |
01/05 | 24 | 25 | 24 | 25 | +4.17% | 3,104,000 | 112億7483万 | 0% | 44.38 | 2.04 |
01/04 | 25 | 25 | 24 | 24 | 0% | 1,997,000 | 108億2383万 | -4% | 42.61 | 1.96 |
2015 |
12/30 | 24 | 25 | 24 | 24 | 0% | 1,556,000 | 108億2383万 | -4% | 42.61 | 1.96 |
12/29 | 24 | 25 | 24 | 24 | 0% | 943,000 | 108億2383万 | -4% | 42.61 | 1.96 |
12/28 | 23 | 24 | 22 | 24 | +9.09% | 3,740,000 | 108億2383万 | -4% | 42.61 | 1.96 |
12/25 | 23 | 24 | 22 | 22 | -4.35% | 8,259,000 | 99億2185万 | -12% | 39.06 | 1.79 |
12/24 | 24 | 25 | 23 | 23 | -8% | 8,448,000 | 103億7284万 | -8% | 40.83 | 1.88 |
12/22 | 25 | 25 | 24 | 25 | +4.17% | 7,970,000 | 112億7483万 | 0% | 44.38 | 2.04 |
12/21 | 24 | 25 | 24 | 24 | 0% | 9,062,000 | 108億2383万 | -4% | 42.61 | 1.96 |
12/18 | 24 | 25 | 24 | 24 | -4% | 8,977,000 | 108億2383万 | -4% | 42.61 | 1.96 |
12/17 | 24 | 25 | 24 | 25 | +4.17% | 8,164,000 | 112億7483万 | 0% | 44.38 | 2.04 |
12/16 | 24 | 25 | 24 | 24 | -4% | 7,578,000 | 108億2383万 | -4% | 42.61 | 1.96 |
12/15 | 25 | 25 | 24 | 25 | 0% | 5,583,000 | 112億7483万 | 0% | 44.38 | 2.04 |
12/14 | 24 | 25 | 23 | 25 | +4.17% | 6,810,000 | 112億7483万 | 0% | 44.38 | 2.04 |
12/11 | 24 | 25 | 24 | 24 | 0% | 5,814,000 | 108億2383万 | -4% | 42.61 | 1.96 |
12/10 | 25 | 25 | 24 | 24 | -4% | 7,380,000 | 108億2383万 | -7.69% | 42.61 | 1.96 |
12/09 | 25 | 26 | 25 | 25 | 0% | 7,253,000 | 112億7483万 | -3.85% | 44.38 | 2.04 |
12/08 | 26 | 26 | 25 | 25 | -3.85% | 7,479,000 | 112億7483万 | -3.85% | 44.38 | 2.04 |
12/07 | 26 | 26 | 25 | 26 | +4% | 6,602,000 | 117億2582万 | 0% | 46.16 | 2.12 |
12/04 | 25 | 26 | 25 | 25 | 0% | 5,215,000 | 112億7483万 | -3.85% | 44.38 | 2.04 |
12/03 | 25 | 25 | 25 | 25 | 0% | 4,591,000 | 112億7483万 | -3.85% | 44.38 | 2.04 |
12/02 | 25 | 26 | 25 | 25 | 0% | 5,834,000 | 112億7483万 | -3.85% | 44.38 | 2.04 |
12/01 | 25 | 26 | 25 | 25 | 0% | 4,896,000 | 112億7483万 | -3.85% | 44.38 | 2.04 |
11/30 | 25 | 26 | 25 | 25 | -3.85% | 6,226,000 | 112億7483万 | -3.85% | 44.38 | 2.04 |
11/27 | 25 | 26 | 24 | 26 | +4% | 6,616,000 | 117億2582万 | 0% | 46.16 | 2.12 |
11/26 | 25 | 26 | 25 | 25 | -3.85% | 6,172,000 | 112億7483万 | -3.85% | 44.38 | 2.04 |
11/25 | 26 | 26 | 25 | 26 | +4% | 5,497,000 | 117億2582万 | 0% | 46.16 | 2.12 |
11/24 | 25 | 26 | 25 | 25 | 0% | 4,243,000 | 112億7483万 | -3.85% | 44.38 | 2.04 |
11/20 | 25 | 26 | 25 | 25 | 0% | 5,515,000 | 112億7483万 | -3.85% | 44.38 | 2.04 |
11/19 | 25 | 25 | 25 | 25 | 0% | 5,819,000 | 112億7483万 | -3.85% | 44.38 | 2.04 |
11/18 | 25 | 26 | 25 | 25 | 0% | 6,235,000 | 112億7483万 | -3.85% | 44.38 | 2.04 |
11/17 | 26 | 26 | 25 | 25 | 0% | 6,033,000 | 112億7483万 | -3.85% | 44.38 | 2.04 |
11/16 | 26 | 26 | 25 | 25 | -7.41% | 6,288,000 | 112億7483万 | 0% | 44.38 | 2.04 |
11/13 | 27 | 27 | 26 | 27 | 0% | 5,200,000 | 121億7681万 | +8% | 47.93 | 2.2 |
11/12 | 27 | 28 | 26 | 27 | 0% | 5,014,000 | 121億7681万 | +8% | 47.93 | 2.2 |
11/11 | 28 | 28 | 26 | 27 | 0% | 4,498,000 | 121億7681万 | +8% | 47.93 | 2.2 |
11/10 | 26 | 27 | 25 | 27 | +3.85% | 3,820,000 | 121億7681万 | +8% | 47.93 | 2.2 |
11/09 | 26 | 26 | 25 | 26 | 0% | 2,858,000 | 117億2582万 | +4% | 46.16 | 2.12 |
11/06 | 26 | 26 | 25 | 26 | 0% | 2,536,000 | 117億2582万 | +4% | 46.16 | 2.12 |
11/05 | 26 | 26 | 25 | 26 | 0% | 3,135,000 | 117億2582万 | +4% | 46.16 | 2.12 |
11/04 | 26 | 26 | 25 | 26 | 0% | 2,986,000 | 117億2582万 | +4% | 46.16 | 2.12 |