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 | 997 | 1,009 | 985 | 987 | -1% | 70,500 | 356億6109万 | -1.79% | - | 0.4 |
03/30 | 996 | 1,010 | 990 | 997 | -0.7% | 62,300 | 360億2240万 | -0.7% | - | 0.41 |
03/29 | 980 | 1,009 | 980 | 1,004 | +0.8% | 105,600 | 362億7531万 | +0.1% | - | 0.41 |
03/28 | 993 | 1,009 | 985 | 996 | +2.15% | 117,900 | 359億8627万 | -0.6% | - | 0.41 |
03/25 | 1,000 | 1,017 | 971 | 975 | -2.3% | 167,600 | 352億2752万 | -2.4% | - | 0.4 |
03/24 | 1,024 | 1,030 | 997 | 998 | -2.73% | 82,200 | 360億5853万 | -0.1% | - | 0.41 |
03/23 | 1,053 | 1,056 | 1,024 | 1,026 | -2.19% | 79,900 | 370億7019万 | +3.12% | - | 0.42 |
03/22 | 1,038 | 1,051 | 1,038 | 1,049 | +1.06% | 107,200 | 379億120万 | +5.96% | - | 0.43 |
03/18 | 1,011 | 1,038 | 1,011 | 1,038 | +1.86% | 133,300 | 375億376万 | +5.6% | - | 0.43 |
03/17 | 1,028 | 1,034 | 1,011 | 1,019 | -0.59% | 71,200 | 368億1728万 | +4.51% | - | 0.42 |
03/16 | 1,026 | 1,035 | 1,012 | 1,025 | +0.99% | 91,500 | 370億3406万 | +5.78% | - | 0.42 |
03/15 | 1,023 | 1,034 | 1,011 | 1,015 | -1.26% | 60,600 | 366億7275万 | +5.51% | - | 0.42 |
03/14 | 1,020 | 1,038 | 1,020 | 1,028 | +1.48% | 116,200 | 371億4245万 | +7.53% | - | 0.42 |
03/11 | 990 | 1,020 | 990 | 1,013 | +1.1% | 89,700 | 366億49万 | +6.63% | - | 0.41 |
03/10 | 1,008 | 1,017 | 999 | 1,002 | +0.4% | 79,300 | 362億305万 | +6.14% | - | 0.41 |
03/09 | 1,007 | 1,007 | 990 | 998 | -0.8% | 42,800 | 360億5853万 | +6.4% | - | 0.41 |
03/08 | 1,010 | 1,018 | 986 | 1,006 | -0.79% | 70,600 | 363億4758万 | +7.82% | - | 0.41 |
03/07 | 1,010 | 1,022 | 1,010 | 1,014 | +0.8% | 106,000 | 366億3662万 | +9.27% | - | 0.42 |
03/04 | 989 | 1,019 | 986 | 1,006 | +1.72% | 130,400 | 363億4758万 | +9.11% | - | 0.41 |
03/03 | 1,010 | 1,024 | 984 | 989 | -1.3% | 207,000 | 357億3335万 | +7.97% | - | 0.4 |
03/02 | 1,007 | 1,010 | 997 | 1,002 | +1.01% | 198,800 | 362億305万 | +9.99% | - | 0.41 |
03/01 | 980 | 999 | 980 | 992 | +1.85% | 182,300 | 358億4174万 | +9.73% | - | 0.41 |
02/29 | 997 | 1,008 | 967 | 974 | -1.12% | 244,000 | 351億9139万 | +8.34% | - | 0.4 |
02/26 | 983 | 996 | 968 | 985 | +0.1% | 153,200 | 355億8883万 | +10.06% | - | 0.4 |
02/25 | 980 | 986 | 972 | 984 | +0.92% | 171,100 | 355億5270万 | +10.81% | - | 0.4 |
02/24 | 961 | 979 | 949 | 975 | +0.52% | 164,100 | 352億2752万 | +10.67% | - | 0.4 |
02/23 | 971 | 989 | 966 | 970 | +0.73% | 172,400 | 350億4687万 | +10.6% | - | 0.4 |
02/22 | 927 | 973 | 924 | 963 | +2.77% | 213,600 | 347億9395万 | +10.44% | - | 0.39 |
02/19 | 940 | 947 | 911 | 937 | -2.5% | 222,200 | 338億5455万 | +7.95% | - | 0.38 |
02/18 | 921 | 976 | 921 | 961 | +5.49% | 337,500 | 347億2169万 | +10.84% | - | 0.39 |
02/17 | 888 | 920 | 888 | 911 | +2.47% | 203,500 | 329億1515万 | +5.32% | - | 0.37 |
02/16 | 886 | 915 | 886 | 889 | 0% | 805,000 | 321億2027万 | +2.77% | - | 0.36 |
02/15 | 850 | 903 | 846 | 889 | +7.76% | 383,400 | 321億2027万 | +2.42% | - | 0.36 |
02/12 | 833 | 864 | 823 | 825 | -4.29% | 458,000 | 298億790万 | -5.28% | - | 0.34 |
02/10 | 877 | 888 | 842 | 862 | -0.46% | 399,000 | 311億4474万 | -1.82% | - | 0.35 |
02/09 | 826 | 888 | 821 | 866 | +0.7% | 500,800 | 312億8926万 | -2.04% | - | 0.35 |
02/08 | 851 | 876 | 846 | 860 | -0.81% | 213,600 | 310億7248万 | -3.37% | - | 0.35 |
02/05 | 851 | 879 | 851 | 867 | +0.12% | 215,900 | 313億2540万 | -3.24% | - | 0.35 |
02/04 | 841 | 879 | 840 | 866 | +1.76% | 265,700 | 312億8926万 | -4.1% | - | 0.35 |
02/03 | 871 | 871 | 847 | 851 | -3.3% | 223,200 | 307億4730万 | -6.28% | - | 0.35 |
02/02 | 879 | 884 | 871 | 880 | -1.57% | 220,100 | 317億9510万 | -3.61% | - | 0.36 |
02/01 | 866 | 898 | 859 | 894 | +4.2% | 430,600 | 323億93万 | -2.51% | - | 0.37 |
01/29 | 849 | 873 | 831 | 858 | +2.02% | 361,000 | 310億22万 | -6.74% | - | 0.35 |
01/28 | 860 | 875 | 841 | 841 | -3.33% | 325,200 | 303億8599万 | -9.08% | - | 0.34 |
01/27 | 843 | 875 | 843 | 870 | +5.33% | 295,800 | 314億3379万 | -6.55% | - | 0.36 |
01/26 | 849 | 856 | 825 | 826 | -5.49% | 434,500 | 298億4403万 | -11.75% | - | 0.34 |
01/25 | 886 | 888 | 850 | 874 | +0.23% | 253,600 | 315億7831万 | -7.32% | - | 0.36 |
01/22 | 839 | 873 | 831 | 872 | +7.65% | 399,300 | 315億605万 | -7.82% | - | 0.36 |
01/21 | 822 | 849 | 807 | 810 | -1.1% | 564,000 | 292億6594万 | -14.83% | - | 0.33 |
01/20 | 860 | 866 | 816 | 819 | -5.32% | 308,400 | 295億9112万 | -14.6% | - | 0.34 |
01/19 | 844 | 870 | 831 | 865 | +1.65% | 368,200 | 312億5313万 | -10.36% | - | 0.35 |
01/18 | 840 | 861 | 824 | 851 | -0.7% | 459,400 | 307億4730万 | -12.36% | - | 0.35 |
01/15 | 902 | 911 | 853 | 857 | -5.09% | 619,400 | 309億6409万 | -12.19% | - | 0.35 |
01/14 | 905 | 908 | 881 | 903 | -1.95% | 429,500 | 326億2610万 | -8.04% | - | 0.37 |
01/13 | 918 | 940 | 917 | 921 | +0.88% | 319,200 | 332億7646万 | -6.59% | - | 0.38 |
01/12 | 962 | 967 | 910 | 913 | -5.29% | 462,500 | 329億8741万 | -7.68% | - | 0.37 |
01/08 | 952 | 975 | 951 | 964 | -0.31% | 302,000 | 348億3008万 | -2.82% | - | 0.39 |
01/07 | 982 | 988 | 960 | 967 | -2.81% | 420,000 | 349億3847万 | -2.52% | - | 0.4 |
01/06 | 1,003 | 1,014 | 987 | 995 | -1.09% | 257,200 | 359億5014万 | +0.2% | - | 0.41 |
01/05 | 1,010 | 1,028 | 998 | 1,006 | -0.49% | 342,800 | 363億4758万 | +1.41% | - | 0.41 |
01/04 | 1,018 | 1,045 | 1,008 | 1,011 | -0.88% | 369,800 | 365億2823万 | +2.12% | - | 0.41 |
2015 |
12/30 | 1,029 | 1,037 | 1,005 | 1,020 | -0.87% | 233,200 | 368億5341万 | +3.24% | - | 0.42 |
12/29 | 1,013 | 1,034 | 1,003 | 1,029 | +1.48% | 334,400 | 371億7858万 | +4.26% | - | 0.42 |
12/28 | 967 | 1,017 | 967 | 1,014 | +4.75% | 448,500 | 366億3662万 | +2.84% | - | 0.42 |
12/25 | 973 | 988 | 965 | 968 | -1.63% | 219,100 | 349億7461万 | -1.73% | - | 0.4 |
12/24 | 973 | 993 | 972 | 984 | +1.65% | 349,500 | 355億5270万 | -0.1% | - | 0.4 |
12/22 | 983 | 986 | 963 | 968 | -1.53% | 313,300 | 349億7461万 | -1.73% | - | 0.4 |
12/21 | 975 | 986 | 957 | 983 | -0.3% | 422,600 | 355億1657万 | -0.3% | - | 0.4 |
12/18 | 993 | 1,003 | 977 | 986 | -1.2% | 484,800 | 356億2496万 | -0.2% | - | 0.4 |
12/17 | 1,001 | 1,019 | 993 | 998 | +0.6% | 444,400 | 360億5853万 | +0.71% | - | 0.41 |
12/16 | 980 | 1,003 | 977 | 992 | +3.12% | 498,200 | 358億4174万 | -0.2% | - | 0.41 |
12/15 | 980 | 986 | 961 | 962 | -2.93% | 519,500 | 347億5782万 | -3.8% | - | 0.39 |
12/14 | 980 | 999 | 970 | 991 | -1.49% | 320,700 | 358億561万 | -2.27% | - | 0.41 |
12/11 | 980 | 1,013 | 980 | 1,006 | +3.07% | 379,200 | 363億4758万 | -2.04% | - | 0.41 |
12/10 | 985 | 992 | 973 | 976 | -2.4% | 300,900 | 352億6365万 | -6.15% | - | 0.4 |
12/09 | 985 | 1,007 | 982 | 1,000 | +0.5% | 290,500 | 361億3079万 | -5.03% | - | 0.41 |
12/08 | 1,011 | 1,019 | 990 | 995 | -1.19% | 471,400 | 359億5014万 | -6.4% | - | 0.41 |
12/07 | 1,001 | 1,011 | 994 | 1,007 | +1.31% | 375,100 | 363億8371万 | -6.15% | - | 0.41 |
12/04 | 990 | 995 | 982 | 994 | -0.1% | 609,700 | 359億1401万 | -8.3% | - | 0.41 |
12/03 | 988 | 998 | 983 | 995 | +0.71% | 535,100 | 359億5014万 | -9.05% | - | 0.41 |
12/02 | 982 | 998 | 976 | 988 | +1.23% | 483,200 | 356億9722万 | -10.51% | - | 0.4 |
12/01 | 972 | 980 | 970 | 976 | +0.41% | 440,700 | 352億6365万 | -12.62% | - | 0.4 |
11/30 | 975 | 986 | 964 | 972 | -0.31% | 352,700 | 351億1913万 | -13.91% | - | 0.4 |
11/27 | 966 | 985 | 966 | 975 | +0.62% | 265,000 | 352億2752万 | -14.55% | - | 0.4 |
11/26 | 973 | 975 | 962 | 969 | +0.83% | 481,600 | 350億1074万 | -15.96% | - | 0.4 |
11/25 | 990 | 995 | 961 | 961 | -3.03% | 760,300 | 347億2169万 | -17.37% | - | 0.39 |
11/24 | 982 | 991 | 982 | 991 | +0.3% | 349,000 | 358億561万 | -15.59% | - | 0.41 |
11/20 | 997 | 997 | 981 | 988 | -1.2% | 376,600 | 356億9722万 | -16.48% | - | 0.4 |
11/19 | 973 | 1,003 | 968 | 1,000 | +3.09% | 748,400 | 361億3079万 | -16.11% | - | 0.41 |
11/18 | 988 | 988 | 963 | 970 | -1.02% | 581,400 | 350億4687万 | -19.03% | - | 0.4 |
11/17 | 1,007 | 1,012 | 976 | 980 | -2.68% | 918,100 | 354億818万 | -18.74% | - | 0.4 |
11/16 | 1,024 | 1,024 | 1,000 | 1,007 | -2.52% | 615,300 | 363億8371万 | -17.05% | - | 0.41 |
11/13 | 1,036 | 1,046 | 1,028 | 1,033 | -1.43% | 485,900 | 373億2311万 | -15.33% | - | 0.42 |
11/12 | 1,082 | 1,087 | 1,045 | 1,048 | -3.14% | 742,000 | 378億6507万 | -14.38% | - | 0.43 |
11/11 | 1,120 | 1,132 | 1,072 | 1,082 | -4.84% | 888,100 | 390億9352万 | -11.75% | - | 0.44 |
11/10 | 1,199 | 1,224 | 1,113 | 1,137 | -12.81% | 1,279,500 | 410億8071万 | -7.41% | - | 0.47 |
11/09 | 1,310 | 1,336 | 1,291 | 1,304 | -1.88% | 343,800 | 471億1455万 | +6.28% | - | 0.53 |
11/06 | 1,270 | 1,329 | 1,251 | 1,329 | -0.08% | 465,900 | 480億1782万 | +8.85% | - | 0.54 |
11/05 | 1,286 | 1,333 | 1,282 | 1,330 | +3.42% | 273,200 | 480億5395万 | +9.74% | - | 0.54 |
11/04 | 1,279 | 1,308 | 1,274 | 1,286 | +2.55% | 330,000 | 464億6420万 | +6.81% | - | 0.53 |