株価チャート
2015/08/28~2016/03/31
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 | 392 | 392 | 392 | 392 | -1.51% | 200 | 25億1742万 | +6.52% | 10.29 | 0.26 |
03/30 | 398 | 398 | 398 | 398 | +1.02% | 1,500 | 25億5595万 | +8.45% | 10.45 | 0.27 |
03/29 | 394 | 394 | 394 | 394 | 0% | 500 | 25億3026万 | +7.65% | 10.34 | 0.26 |
03/28 | 394 | 394 | 394 | 394 | 0% | 700 | 25億3026万 | +7.95% | 10.34 | 0.26 |
03/24 | 394 | 394 | 394 | 394 | +6.49% | 3,100 | 25億3026万 | +8.54% | 10.34 | 0.26 |
03/17 | 365 | 370 | 365 | 370 | -0.8% | 3,000 | 23億7614万 | +2.49% | 9.71 | 0.25 |
03/16 | 373 | 373 | 373 | 373 | +2.19% | 1,000 | 23億9540万 | +3.32% | 9.79 | 0.25 |
03/15 | 369 | 369 | 365 | 365 | 0% | 400 | 23億4403万 | +1.11% | 9.58 | 0.24 |
03/14 | 364 | 365 | 360 | 365 | +0.27% | 13,400 | 23億4403万 | +1.11% | 9.58 | 0.24 |
03/11 | 364 | 364 | 364 | 364 | +1.11% | 100 | 23億3760万 | +0.55% | 9.56 | 0.24 |
03/07 | 360 | 360 | 360 | 360 | +0.28% | 2,100 | 23億1192万 | -0.83% | 9.45 | 0.24 |
03/02 | 359 | 359 | 359 | 359 | +0.28% | 2,200 | 23億549万 | -1.37% | 9.43 | 0.24 |
03/01 | 355 | 358 | 355 | 358 | +3.77% | 2,100 | 22億9907万 | -1.92% | 9.4 | 0.24 |
02/25 | 345 | 345 | 345 | 345 | 0% | 1,000 | 22億1559万 | -5.74% | 9.06 | 0.23 |
02/24 | 358 | 358 | 345 | 345 | -3.63% | 500 | 22億1559万 | -6.25% | 9.06 | 0.23 |
02/17 | 358 | 358 | 358 | 358 | 0% | 100 | 22億9907万 | -2.98% | 9.4 | 0.24 |
02/16 | 358 | 358 | 358 | 358 | 0% | 100 | 22億9907万 | -3.24% | 9.4 | 0.24 |
02/15 | 360 | 360 | 358 | 358 | -2.45% | 400 | 22億9907万 | -3.76% | 9.4 | 0.24 |
02/12 | 367 | 367 | 367 | 367 | +1.94% | 100 | 23億5687万 | -1.87% | 9.64 | 0.24 |
02/10 | 371 | 371 | 360 | 360 | 0% | 2,600 | 23億1192万 | -4% | 9.45 | 0.24 |
02/09 | 359 | 375 | 351 | 360 | +0.28% | 3,200 | 23億1192万 | -4.26% | 9.45 | 0.24 |
02/08 | 359 | 359 | 359 | 359 | -4.27% | 1,000 | 23億549万 | -5.03% | 9.43 | 0.24 |
01/29 | 375 | 375 | 370 | 375 | +1.35% | 900 | 24億825万 | -1.06% | 9.85 | 0.25 |
01/28 | 365 | 375 | 365 | 370 | +1.37% | 1,500 | 23億7614万 | -2.63% | 9.71 | 0.25 |
01/27 | 365 | 365 | 365 | 365 | +3.4% | 500 | 23億4403万 | -4.2% | 9.58 | 0.24 |
01/26 | 352 | 354 | 352 | 353 | -5.11% | 1,300 | 22億6696万 | -7.59% | 9.27 | 0.24 |
01/25 | 369 | 372 | 358 | 372 | +0.27% | 800 | 23億8898万 | -3.13% | 9.77 | 0.25 |
01/21 | 351 | 372 | 351 | 371 | +8.16% | 1,200 | 23億8256万 | -3.64% | 9.74 | 0.25 |
01/19 | 344 | 344 | 343 | 343 | -2% | 2,100 | 22億274万 | -11.14% | 9.01 | 0.23 |
01/18 | 362 | 362 | 350 | 350 | -4.11% | 5,800 | 22億4770万 | -9.79% | 9.19 | 0.23 |
01/15 | 369 | 369 | 365 | 365 | -1.08% | 1,800 | 23億4403万 | -6.41% | 9.58 | 0.24 |
01/14 | 382 | 382 | 369 | 369 | -3.4% | 7,400 | 23億6971万 | -5.63% | 9.69 | 0.25 |
01/13 | 382 | 382 | 382 | 382 | +0.26% | 1,000 | 24億5320万 | -2.8% | 10.03 | 0.26 |
01/12 | 385 | 385 | 381 | 381 | -2.06% | 800 | 24億4678万 | -3.05% | 10 | 0.25 |
01/06 | 389 | 389 | 389 | 389 | 0% | 2,100 | 24億9815万 | -1.27% | 10.21 | 0.26 |
01/04 | 389 | 389 | 389 | 389 | -1.52% | 100 | 24億9815万 | -1.27% | 10.21 | 0.26 |
2015 |
12/30 | 395 | 395 | 395 | 395 | +3.67% | 2,500 | 25億3669万 | +0.25% | 10.37 | 0.26 |
12/28 | 382 | 382 | 381 | 381 | +1.87% | 700 | 24億4678万 | -3.3% | 10 | 0.25 |
12/24 | 375 | 378 | 374 | 374 | -1.84% | 2,100 | 24億182万 | -5.08% | 9.82 | 0.25 |
12/22 | 389 | 389 | 381 | 381 | -1.3% | 5,600 | 24億4678万 | -3.54% | 10 | 0.25 |
12/21 | 395 | 395 | 386 | 386 | -3.5% | 4,200 | 24億7889万 | -2.28% | 10.13 | 0.26 |
12/18 | 400 | 400 | 400 | 400 | -1.23% | 1,000 | 25億6880万 | +1.01% | 10.5 | 0.27 |
12/16 | 408 | 408 | 405 | 405 | +1% | 6,600 | 26億91万 | +2.27% | 10.63 | 0.27 |
12/15 | 391 | 401 | 391 | 401 | +2.82% | 5,200 | 25億7522万 | +1.26% | 10.53 | 0.27 |
12/14 | 390 | 390 | 390 | 390 | -2.01% | 100 | 25億458万 | -1.52% | 10.24 | 0.26 |
12/11 | 398 | 398 | 398 | 398 | +2.05% | 100 | 25億5595万 | +0.25% | 10.45 | 0.27 |
12/10 | 390 | 390 | 390 | 390 | 0% | 500 | 25億458万 | -1.76% | 10.24 | 0.26 |
12/09 | 390 | 390 | 390 | 390 | -1.27% | 1,000 | 25億458万 | -2.01% | 10.24 | 0.26 |
12/08 | 395 | 395 | 395 | 395 | -1.5% | 100 | 25億3669万 | -0.75% | 10.37 | 0.26 |
12/07 | 401 | 401 | 401 | 401 | +2.04% | 2,800 | 25億7522万 | +0.5% | 10.53 | 0.27 |
12/04 | 393 | 393 | 393 | 393 | -1.26% | 300 | 25億2384万 | -1.75% | 10.32 | 0.26 |
12/02 | 398 | 398 | 398 | 398 | -0.5% | 500 | 25億5595万 | -1% | 10.45 | 0.27 |
12/01 | 400 | 400 | 400 | 400 | 0% | 1,500 | 25億6880万 | -0.74% | 10.5 | 0.27 |
11/30 | 399 | 400 | 399 | 400 | +0.25% | 800 | 25億6880万 | -0.99% | 10.5 | 0.27 |
11/27 | 399 | 399 | 391 | 399 | -0.25% | 2,300 | 25億6237万 | -1.48% | 10.48 | 0.27 |
11/26 | 401 | 401 | 399 | 400 | -0.25% | 3,000 | 25億6880万 | -1.72% | 10.5 | 0.27 |
11/24 | 395 | 401 | 395 | 401 | +0.5% | 200 | 25億7522万 | -1.96% | 10.53 | 0.27 |
11/19 | 394 | 402 | 394 | 399 | +0.76% | 3,700 | 25億6237万 | -2.68% | 10.48 | 0.27 |
11/17 | 391 | 397 | 391 | 396 | +1.54% | 5,400 | 25億4311万 | -3.88% | 10.4 | 0.26 |
11/16 | 380 | 390 | 380 | 390 | +2.36% | 700 | 25億458万 | -5.8% | 10.24 | 0.26 |
11/13 | 384 | 384 | 381 | 381 | -2.81% | 1,300 | 24億4678万 | -8.41% | 10 | 0.25 |
11/11 | 390 | 392 | 390 | 392 | +0.51% | 200 | 25億1742万 | -6% | 10.29 | 0.26 |
11/10 | 389 | 390 | 389 | 390 | +0.26% | 600 | 25億458万 | -6.7% | 10.24 | 0.26 |
11/09 | 395 | 395 | 375 | 389 | -1.27% | 6,700 | 24億9815万 | -7.38% | 10.21 | 0.26 |
11/06 | 400 | 400 | 390 | 394 | -1.5% | 4,000 | 25億3026万 | -6.41% | 10.34 | 0.26 |
11/05 | 405 | 405 | 395 | 400 | -1.23% | 18,900 | 25億6880万 | -5.21% | 10.5 | 0.27 |
11/04 | 405 | 405 | 404 | 405 | 0% | 3,300 | 26億91万 | -4.26% | 10.63 | 0.27 |
11/02 | 413 | 413 | 402 | 405 | 0% | 4,000 | 26億91万 | -4.48% | 10.63 | 0.27 |
10/30 | 400 | 405 | 400 | 405 | -0.74% | 4,900 | 26億91万 | -4.48% | 10.63 | 0.27 |
10/29 | 408 | 408 | 405 | 408 | +2% | 1,700 | 26億2017万 | -3.77% | 10.71 | 0.27 |
10/28 | 413 | 420 | 400 | 400 | -2.44% | 5,300 | 25億6880万 | -5.88% | 10.5 | 0.27 |
10/27 | 415 | 415 | 405 | 410 | 0% | 11,000 | 26億3302万 | -3.76% | 10.77 | 0.27 |
10/26 | 415 | 415 | 410 | 410 | -1.2% | 3,500 | 26億3302万 | -3.76% | 10.77 | 0.27 |
10/23 | 420 | 420 | 415 | 415 | -2.35% | 13,200 | 26億6513万 | -2.81% | 10.9 | 0.28 |
10/22 | 430 | 430 | 425 | 425 | -0.23% | 2,200 | 27億2935万 | -0.7% | 11.16 | 0.28 |
10/20 | 426 | 426 | 426 | 426 | -1.84% | 100 | 27億3577万 | -0.47% | 11.19 | 0.28 |
10/19 | 430 | 434 | 430 | 434 | +0.93% | 300 | 27億8714万 | +1.4% | 11.4 | 0.29 |
10/16 | 430 | 430 | 430 | 430 | 0% | 100 | 27億6146万 | +0.7% | 11.29 | 0.29 |
10/15 | 440 | 440 | 430 | 430 | -2.27% | 800 | 27億6146万 | +0.94% | 11.29 | 0.29 |
10/13 | 440 | 440 | 440 | 440 | 0% | 200 | 28億2568万 | +3.29% | 11.55 | 0.29 |
10/09 | 440 | 440 | 440 | 440 | 0% | 500 | 28億2568万 | +3.29% | 11.55 | 0.29 |
10/08 | 440 | 440 | 440 | 440 | 0% | 200 | 28億2568万 | +3.04% | 11.55 | 0.29 |
10/05 | 440 | 440 | 440 | 440 | 0% | 500 | 28億2568万 | +3.04% | 11.55 | 0.29 |
10/01 | 444 | 444 | 440 | 440 | 0% | 1,700 | 28億2568万 | +3.04% | 11.55 | 0.29 |
09/30 | 435 | 440 | 435 | 440 | +4.76% | 900 | 28億2568万 | +3.04% | 11.55 | 0.29 |
09/29 | 435 | 435 | 420 | 420 | 0% | 900 | 26億9724万 | -1.64% | 11.03 | 0.28 |
09/28 | 425 | 440 | 420 | 420 | -0.47% | 2,500 | 26億9724万 | -1.87% | 11.03 | 0.28 |
09/25 | 421 | 422 | 421 | 422 | 0% | 700 | 27億1008万 | -1.86% | 11.08 | 0.28 |
09/24 | 422 | 422 | 422 | 422 | 0% | 100 | 27億1008万 | -2.31% | 11.08 | 0.28 |
09/17 | 423 | 423 | 417 | 422 | -0.24% | 1,300 | 27億1008万 | -2.76% | 11.08 | 0.28 |
09/16 | 423 | 423 | 423 | 423 | 0% | 300 | 27億1650万 | -3.2% | 11.11 | 0.28 |
09/15 | 423 | 423 | 423 | 423 | +1.93% | 100 | 26億2344万 | -3.64% | 10.72 | 0.27 |
09/11 | 415 | 415 | 415 | 415 | 0% | 1,000 | 25億7383万 | -5.9% | 10.52 | 0.27 |
09/10 | 415 | 415 | 415 | 415 | -1.19% | 1,000 | 25億7383万 | -6.32% | 10.52 | 0.27 |
09/09 | 420 | 420 | 420 | 420 | 0% | 400 | 26億484万 | -5.83% | 10.65 | 0.27 |
09/04 | 424 | 424 | 420 | 420 | -0.94% | 1,100 | 26億484万 | -6.25% | 10.65 | 0.27 |
09/02 | 424 | 424 | 424 | 424 | +0.24% | 100 | 26億2964万 | -5.99% | 10.75 | 0.27 |
09/01 | 423 | 425 | 423 | 423 | -3.64% | 1,500 | 26億2344万 | -6.62% | 10.72 | 0.27 |
08/31 | 440 | 445 | 435 | 439 | +0.92% | 1,700 | 27億2267万 | -3.52% | 11.13 | 0.28 |
08/28 | 430 | 435 | 430 | 435 | +2.35% | 66,200 | 26億9787万 | -4.61% | 11.03 | 0.28 |