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 |
---|
2020 | 7/22, 株式併合 5→1 |
2016 |
03/31 | 590 | 595 | 590 | 590 | 0% | 10,760 | 95億9386万 | -3.75% | - | 3.81 |
03/30 | 600 | 600 | 590 | 590 | -1.67% | 21,520 | 95億9386万 | -3.91% | - | 3.81 |
03/29 | 605 | 610 | 585 | 600 | -1.64% | 31,980 | 97億5647万 | -2.28% | - | 3.88 |
03/28 | 605 | 615 | 600 | 610 | -0.81% | 24,940 | 99億1908万 | -0.65% | - | 3.94 |
03/25 | 605 | 615 | 600 | 615 | +0.82% | 25,420 | 100億38万 | +0.16% | - | 3.97 |
03/24 | 605 | 615 | 605 | 610 | -1.61% | 21,520 | 99億1908万 | -0.65% | - | 3.94 |
03/23 | 610 | 620 | 605 | 620 | +0.81% | 31,100 | 100億8169万 | +1.14% | - | 4 |
03/22 | 610 | 620 | 610 | 615 | +1.65% | 5,800 | 100億38万 | +0.65% | - | 3.97 |
03/18 | 615 | 625 | 605 | 605 | -1.63% | 20,440 | 98億3777万 | -0.66% | - | 3.91 |
03/17 | 615 | 625 | 615 | 615 | 0% | 17,500 | 100億38万 | +1.65% | - | 3.97 |
03/16 | 615 | 630 | 610 | 615 | 0% | 38,300 | 100億38万 | +2.33% | - | 3.97 |
03/15 | 610 | 625 | 610 | 615 | +0.82% | 13,360 | 100億38万 | +2.67% | - | 3.97 |
03/14 | 615 | 620 | 610 | 610 | -0.81% | 15,020 | 99億1908万 | +1.84% | - | 3.94 |
03/11 | 615 | 625 | 610 | 615 | -1.6% | 26,600 | 100億38万 | +2.84% | - | 3.97 |
03/10 | 625 | 630 | 620 | 625 | +0.81% | 6,740 | 101億6299万 | +4.52% | - | 4.04 |
03/09 | 630 | 630 | 610 | 620 | -1.59% | 9,660 | 100億8169万 | +3.85% | - | 4 |
03/08 | 620 | 630 | 615 | 630 | 0% | 13,880 | 102億4429万 | +5.53% | - | 4.07 |
03/07 | 630 | 635 | 625 | 630 | 0% | 18,900 | 102億4429万 | +5.53% | - | 4.07 |
03/04 | 615 | 645 | 615 | 630 | +0.8% | 36,880 | 102億4429万 | +5.53% | - | 4.07 |
03/03 | 610 | 625 | 610 | 625 | +2.46% | 12,160 | 101億6299万 | +4.87% | - | 4.04 |
03/02 | 625 | 625 | 610 | 610 | -0.81% | 14,780 | 99億1908万 | +2.52% | - | 3.94 |
03/01 | 605 | 625 | 605 | 615 | 0% | 9,240 | 100億38万 | +3.54% | - | 3.97 |
02/29 | 610 | 625 | 605 | 615 | +0.82% | 21,340 | 100億38万 | +3.71% | - | 3.97 |
02/26 | 610 | 610 | 600 | 610 | +1.67% | 8,920 | 99億1908万 | +3.04% | - | 3.94 |
02/25 | 600 | 605 | 590 | 600 | 0% | 12,940 | 97億5647万 | +1.87% | - | 3.88 |
02/24 | 600 | 605 | 595 | 600 | -0.83% | 6,340 | 97億5647万 | +2.04% | - | 3.88 |
02/23 | 600 | 615 | 600 | 605 | +0.83% | 7,160 | 98億3777万 | +2.72% | - | 3.91 |
02/22 | 605 | 610 | 585 | 600 | -0.83% | 16,860 | 97億5647万 | +1.87% | - | 3.88 |
02/19 | 605 | 610 | 580 | 605 | -1.63% | 21,500 | 98億3777万 | +2.54% | - | 3.91 |
02/18 | 605 | 620 | 600 | 615 | +4.24% | 26,920 | 100億38万 | +3.71% | - | 3.97 |
02/17 | 590 | 645 | 580 | 590 | +4.42% | 166,540 | 95億9386万 | -1.01% | - | 3.81 |
02/16 | 555 | 575 | 550 | 565 | +0.89% | 16,580 | 91億8734万 | -5.52% | - | 3.65 |
02/15 | 530 | 565 | 525 | 560 | +12% | 43,140 | 91億604万 | -7.28% | - | 3.62 |
02/12 | 500 | 505 | 490 | 500 | -4.76% | 74,500 | 81億3039万 | -18.03% | - | 3.23 |
02/10 | 570 | 570 | 520 | 525 | -7.89% | 80,780 | 85億3691万 | -15.19% | - | 3.39 |
02/09 | 580 | 580 | 555 | 570 | -5% | 50,200 | 92億6865万 | -9.09% | - | 3.68 |
02/08 | 585 | 600 | 575 | 600 | +0.84% | 26,080 | 97億5647万 | -5.36% | - | 3.88 |
02/05 | 610 | 615 | 580 | 595 | -2.46% | 21,780 | 96億7517万 | -7.03% | - | 3.84 |
02/04 | 605 | 620 | 595 | 610 | +1.67% | 20,920 | 99億1908万 | -5.72% | - | 3.94 |
02/03 | 615 | 615 | 600 | 600 | -3.23% | 15,720 | 97億5647万 | -7.98% | - | 3.88 |
02/02 | 630 | 635 | 615 | 620 | -3.13% | 23,200 | 100億8169万 | -5.49% | - | 4 |
02/01 | 625 | 640 | 620 | 640 | +4.07% | 28,040 | 104億690万 | -2.74% | - | 4.13 |
01/29 | 605 | 615 | 595 | 615 | +0.82% | 21,360 | 100億38万 | -6.68% | - | 3.97 |
01/28 | 610 | 610 | 600 | 610 | +1.67% | 16,580 | 99億1908万 | -7.85% | - | 3.94 |
01/27 | 590 | 610 | 590 | 600 | +2.56% | 14,080 | 97億5647万 | -9.64% | - | 3.88 |
01/26 | 595 | 595 | 580 | 585 | -1.68% | 13,460 | 95億1256万 | -12.16% | - | 3.78 |
01/25 | 600 | 605 | 585 | 595 | +3.48% | 21,660 | 96億7517万 | -10.93% | - | 3.84 |
01/22 | 570 | 585 | 560 | 575 | +3.6% | 33,160 | 93億4995万 | -14.18% | - | 3.71 |
01/21 | 565 | 585 | 545 | 555 | -3.48% | 80,680 | 90億2474万 | -17.53% | - | 3.58 |
01/20 | 620 | 625 | 570 | 575 | -6.5% | 132,940 | 93億4995万 | -15.07% | - | 3.71 |
01/19 | 615 | 625 | 615 | 615 | +0.82% | 18,940 | 100億38万 | -9.69% | - | 3.97 |
01/18 | 610 | 625 | 610 | 610 | -3.17% | 44,260 | 99億1908万 | -10.82% | - | 3.94 |
01/15 | 660 | 665 | 620 | 630 | -5.97% | 85,160 | 102億4429万 | -7.89% | - | 4.07 |
01/14 | 655 | 670 | 635 | 670 | -1.47% | 75,560 | 108億9473万 | -2.05% | - | 4.33 |
01/13 | 670 | 690 | 665 | 680 | +3.82% | 38,000 | 110億5733万 | -0.44% | - | 4.39 |
01/12 | 705 | 705 | 645 | 655 | -8.39% | 100,020 | 106億5081万 | -3.82% | - | 4.23 |
01/08 | 700 | 720 | 695 | 715 | +2.14% | 44,720 | 116億2646万 | +5.15% | - | 4.62 |
01/07 | 700 | 710 | 695 | 700 | -2.78% | 70,700 | 113億8255万 | +3.4% | - | 4.52 |
01/06 | 735 | 740 | 700 | 720 | -2.04% | 105,740 | 117億777万 | +6.67% | - | 4.65 |
01/05 | 730 | 750 | 725 | 735 | -0.68% | 77,000 | 119億5168万 | +9.54% | - | 4.75 |
01/04 | 740 | 760 | 725 | 740 | -1.33% | 118,040 | 120億3298万 | +10.94% | - | 4.78 |
2015 |
12/30 | 775 | 780 | 745 | 750 | -3.23% | 174,420 | 121億9559万 | +13.12% | - | 4.84 |
12/29 | 750 | 780 | 745 | 775 | +4.73% | 429,280 | 126億211万 | +17.78% | - | 5.01 |
12/28 | 710 | 750 | 690 | 740 | +5.71% | 349,300 | 120億3298万 | +13.32% | - | 4.78 |
12/25 | 670 | 700 | 660 | 700 | +6.87% | 205,700 | 113億8255万 | +8.02% | - | 4.52 |
12/24 | 675 | 695 | 655 | 655 | -2.96% | 124,680 | 106億5081万 | +1.39% | - | 4.23 |
12/22 | 685 | 695 | 655 | 675 | -1.46% | 122,680 | 109億7603万 | +4.65% | - | 4.36 |
12/21 | 665 | 685 | 640 | 685 | +4.58% | 155,600 | 111億3864万 | +6.7% | - | 4.42 |
12/18 | 660 | 680 | 650 | 655 | -0.76% | 89,020 | 106億5081万 | +2.34% | - | 4.23 |
12/17 | 650 | 675 | 645 | 660 | +3.94% | 86,800 | 107億3212万 | +3.29% | - | 4.26 |
12/16 | 635 | 660 | 625 | 635 | -0.78% | 87,280 | 103億2560万 | -0.63% | - | 4.1 |
12/15 | 650 | 655 | 640 | 640 | -2.29% | 37,280 | 104億690万 | +0.16% | - | 4.13 |
12/14 | 650 | 670 | 645 | 655 | -0.76% | 32,800 | 106億5081万 | +2.34% | - | 4.23 |
12/11 | 670 | 685 | 650 | 660 | -1.49% | 72,640 | 107億3212万 | +3.13% | - | 4.26 |
12/10 | 695 | 695 | 660 | 670 | -2.9% | 184,740 | 108億9473万 | +4.85% | - | 4.33 |
12/09 | 660 | 690 | 635 | 690 | +11.29% | 396,960 | 112億1994万 | +8.15% | - | 4.46 |
12/08 | 625 | 630 | 620 | 620 | -1.59% | 14,240 | 100億8169万 | -2.52% | - | 4 |
12/07 | 630 | 640 | 615 | 630 | -0.79% | 40,300 | 102億4429万 | -1.1% | - | 4.07 |
12/04 | 630 | 635 | 625 | 635 | +0.79% | 13,880 | 103億2560万 | -0.31% | - | 4.1 |
12/03 | 635 | 640 | 630 | 630 | -1.56% | 15,140 | 102億4429万 | -1.1% | - | 4.07 |
12/02 | 635 | 645 | 630 | 640 | +0.79% | 9,780 | 104億690万 | +0.47% | - | 4.13 |
12/01 | 630 | 640 | 630 | 635 | 0% | 9,880 | 103億2560万 | -0.31% | - | 4.1 |
11/30 | 635 | 645 | 635 | 635 | +0.79% | 12,580 | 103億2560万 | -0.31% | - | 4.1 |
11/27 | 635 | 640 | 630 | 630 | -0.79% | 22,340 | 102億4429万 | -1.1% | - | 4.07 |
11/26 | 645 | 645 | 635 | 635 | 0% | 5,460 | 103億2560万 | -0.16% | - | 4.1 |
11/25 | 640 | 645 | 630 | 635 | -0.78% | 24,560 | 92億9936万 | -0.16% | - | 3.69 |
11/24 | 630 | 640 | 630 | 640 | +1.59% | 15,300 | 93億7259万 | +0.79% | - | 3.72 |
11/20 | 630 | 635 | 630 | 630 | 0% | 4,760 | 92億2614万 | -0.79% | - | 3.66 |
11/19 | 640 | 640 | 625 | 630 | -0.79% | 12,280 | 92億2614万 | -0.63% | - | 3.66 |
11/18 | 635 | 650 | 625 | 635 | 0% | 71,600 | 92億9936万 | +0.32% | - | 3.69 |
11/17 | 620 | 635 | 620 | 635 | +4.1% | 26,720 | 92億9936万 | +0.47% | - | 3.69 |
11/16 | 625 | 715 | 610 | 610 | -3.94% | 293,220 | 89億3325万 | -3.48% | - | 3.55 |
11/13 | 635 | 645 | 630 | 635 | 0% | 13,980 | 92億9936万 | +0.47% | - | 3.69 |
11/12 | 640 | 645 | 635 | 635 | -1.55% | 17,540 | 92億9936万 | +0.79% | - | 3.69 |
11/11 | 650 | 650 | 640 | 645 | -0.77% | 25,580 | 94億4581万 | +2.71% | - | 3.75 |
11/10 | 650 | 655 | 645 | 650 | -1.52% | 28,940 | 95億1903万 | +4% | - | 3.78 |
11/09 | 660 | 665 | 650 | 660 | +0.76% | 29,920 | 96億6548万 | +6.11% | - | 3.84 |
11/06 | 685 | 705 | 645 | 655 | +2.34% | 416,660 | 95億9226万 | +5.99% | - | 3.81 |
11/05 | 640 | 685 | 615 | 640 | +0.79% | 153,960 | 93億7259万 | +4.07% | - | 3.72 |
11/04 | 635 | 640 | 625 | 635 | 0% | 15,220 | 92億9936万 | +3.76% | - | 3.69 |