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 | 836 | 852 | 833 | 833 | +0.36% | 74,100 | 337億1961万 | -4.36% | 15.28 | 0.55 |
03/30 | 855 | 855 | 828 | 830 | -2.92% | 73,900 | 335億9817万 | -4.71% | 15.23 | 0.55 |
03/29 | 863 | 870 | 850 | 855 | -3.17% | 83,700 | 346億1016万 | -1.95% | 15.69 | 0.56 |
03/28 | 885 | 887 | 870 | 883 | +1.49% | 47,400 | 357億4359万 | +1.26% | 16.2 | 0.58 |
03/25 | 873 | 879 | 868 | 870 | -0.46% | 45,900 | 352億1735万 | -0.11% | 15.96 | 0.57 |
03/24 | 881 | 885 | 871 | 874 | -1.35% | 40,500 | 353億7927万 | +0.23% | 16.04 | 0.58 |
03/23 | 900 | 900 | 881 | 886 | -0.67% | 38,900 | 358億6503万 | +1.61% | 16.26 | 0.59 |
03/22 | 891 | 903 | 881 | 892 | +0.9% | 61,800 | 361億791万 | +2.29% | 16.37 | 0.59 |
03/18 | 887 | 892 | 870 | 884 | +0.68% | 64,600 | 357億8407万 | +1.49% | 16.22 | 0.58 |
03/17 | 903 | 910 | 874 | 878 | -2.44% | 66,400 | 355億4119万 | +1.15% | 16.11 | 0.58 |
03/16 | 900 | 906 | 895 | 900 | -0.66% | 29,300 | 364億3175万 | +3.93% | 16.51 | 0.59 |
03/15 | 910 | 918 | 901 | 906 | -0.44% | 34,200 | 366億7462万 | +4.62% | 16.62 | 0.6 |
03/14 | 904 | 914 | 894 | 910 | +2.94% | 27,800 | 368億3654万 | +4.84% | 16.7 | 0.6 |
03/11 | 860 | 885 | 854 | 884 | +3.27% | 54,900 | 357億8407万 | +1.84% | 16.22 | 0.58 |
03/10 | 864 | 876 | 852 | 856 | -0.93% | 66,100 | 346億5064万 | -1.5% | 15.71 | 0.57 |
03/09 | 853 | 864 | 848 | 864 | +0.47% | 33,100 | 349億7448万 | -0.92% | 15.85 | 0.57 |
03/08 | 896 | 899 | 856 | 860 | -4.02% | 78,900 | 348億1256万 | -1.94% | 15.78 | 0.57 |
03/07 | 927 | 927 | 893 | 896 | -1.75% | 29,900 | 362億6983万 | +1.59% | 16.44 | 0.59 |
03/04 | 888 | 926 | 883 | 912 | +2.13% | 49,800 | 369億1750万 | +3.28% | 16.73 | 0.6 |
03/03 | 867 | 895 | 867 | 893 | +2.88% | 40,400 | 361億4839万 | +1.13% | 16.38 | 0.59 |
03/02 | 864 | 890 | 859 | 868 | +3.46% | 51,200 | 351億3640万 | -1.92% | 15.93 | 0.57 |
03/01 | 843 | 846 | 823 | 839 | +0.48% | 44,600 | 339億6248万 | -5.62% | 15.39 | 0.55 |
02/29 | 843 | 866 | 835 | 835 | +0.72% | 98,500 | 338億56万 | -6.18% | 15.32 | 0.55 |
02/26 | 840 | 851 | 825 | 829 | -1.31% | 83,600 | 335億5769万 | -7.06% | 15.21 | 0.55 |
02/25 | 823 | 847 | 823 | 840 | +2.07% | 56,500 | 340億296万 | -5.83% | 15.41 | 0.55 |
02/24 | 845 | 854 | 817 | 823 | -3.29% | 79,900 | 333億1481万 | -7.84% | 15.1 | 0.54 |
02/23 | 867 | 874 | 846 | 851 | -1.5% | 34,300 | 344億4824万 | -5.13% | 15.61 | 0.56 |
02/22 | 855 | 872 | 855 | 864 | +0.82% | 33,900 | 349億7448万 | -4% | 15.85 | 0.57 |
02/19 | 892 | 893 | 855 | 857 | -4.88% | 53,400 | 346億9112万 | -5.09% | 15.72 | 0.57 |
02/18 | 889 | 913 | 878 | 901 | +3.09% | 37,600 | 364億7223万 | -0.55% | 16.53 | 0.6 |
02/17 | 878 | 910 | 858 | 874 | -1.13% | 38,300 | 353億7927万 | -3.64% | 16.04 | 0.58 |
02/16 | 860 | 899 | 860 | 884 | +1.96% | 55,100 | 357億8407万 | -2.54% | 16.22 | 0.58 |
02/15 | 840 | 876 | 838 | 867 | +8.78% | 37,100 | 350億9592万 | -4.62% | 15.91 | 0.57 |
02/12 | 837 | 846 | 797 | 797 | -6.24% | 72,700 | 322億6234万 | -12.71% | 14.62 | 0.53 |
02/10 | 890 | 907 | 842 | 850 | -4.71% | 98,900 | 344億776万 | -7.61% | 15.6 | 0.56 |
02/09 | 911 | 929 | 891 | 892 | -5.41% | 183,200 | 361億791万 | -3.67% | 16.37 | 0.59 |
02/08 | 910 | 948 | 901 | 943 | +3.63% | 45,700 | 381億7237万 | +1.4% | 17.3 | 0.62 |
02/05 | 905 | 921 | 894 | 910 | -0.76% | 72,200 | 368億3654万 | -2.57% | 16.7 | 0.6 |
02/04 | 936 | 948 | 908 | 917 | -2.65% | 99,600 | 371億1990万 | -2.24% | 16.83 | 0.61 |
02/03 | 952 | 952 | 928 | 942 | -3.19% | 50,800 | 381億3190万 | 0% | 17.28 | 0.62 |
02/02 | 958 | 980 | 940 | 973 | -1.42% | 84,900 | 393億8677万 | +3.07% | 17.85 | 0.64 |
02/01 | 936 | 995 | 936 | 987 | +6.13% | 105,900 | 399億5348万 | +4.44% | 18.11 | 0.65 |
01/29 | 906 | 938 | 900 | 930 | +2.2% | 78,200 | 376億4614万 | -1.59% | 17.06 | 0.61 |
01/28 | 925 | 933 | 906 | 910 | -4.61% | 106,500 | 368億3654万 | -4.01% | 16.7 | 0.6 |
01/27 | 965 | 970 | 936 | 954 | -0.1% | 81,200 | 386億1765万 | +0.1% | 17.5 | 0.63 |
01/26 | 902 | 977 | 880 | 955 | +9.52% | 373,200 | 386億5813万 | -0.1% | 17.52 | 0.63 |
01/25 | 882 | 900 | 866 | 872 | -0.68% | 62,000 | 352億9831万 | -9.07% | 16 | 0.58 |
01/22 | 848 | 880 | 846 | 878 | +5.53% | 77,800 | 355億4119万 | -8.92% | 16.11 | 0.58 |
01/21 | 865 | 882 | 832 | 832 | -4.48% | 89,900 | 336億7913万 | -14.23% | 15.27 | 0.55 |
01/20 | 902 | 908 | 871 | 871 | -4.07% | 79,900 | 352億5783万 | -10.94% | 15.98 | 0.58 |
01/19 | 925 | 931 | 906 | 908 | -2.78% | 41,700 | 367億5558万 | -7.72% | 16.66 | 0.6 |
01/18 | 917 | 949 | 913 | 934 | -0.21% | 61,200 | 378億806万 | -5.66% | 17.14 | 0.62 |
01/15 | 952 | 952 | 926 | 936 | +1.08% | 48,500 | 378億8902万 | -5.93% | 17.17 | 0.62 |
01/14 | 904 | 937 | 903 | 926 | -0.86% | 56,900 | 374億8422万 | -7.49% | 16.99 | 0.61 |
01/13 | 903 | 947 | 903 | 934 | +6.5% | 66,700 | 378億806万 | -7.16% | 17.14 | 0.62 |
01/12 | 928 | 928 | 876 | 877 | -6.1% | 120,300 | 355億71万 | -13.34% | 16.09 | 0.58 |
01/08 | 950 | 960 | 932 | 934 | -2.51% | 63,400 | 378億806万 | -8.43% | 17.14 | 0.62 |
01/07 | 995 | 995 | 951 | 958 | -2.64% | 73,500 | 387億7957万 | -6.72% | 17.58 | 0.63 |
01/06 | 996 | 1,002 | 975 | 984 | -1.01% | 47,900 | 398億3204万 | -4.65% | 18.05 | 0.65 |
01/05 | 996 | 1,003 | 990 | 994 | -0.7% | 29,200 | 402億3684万 | -3.96% | 18.24 | 0.66 |
01/04 | 1,028 | 1,033 | 1,000 | 1,001 | -2.72% | 26,700 | 405億2020万 | -3.56% | 18.37 | 0.66 |
2015 |
12/30 | 1,029 | 1,034 | 1,019 | 1,029 | +0.59% | 26,000 | 416億5363万 | -1.15% | 18.88 | 0.68 |
12/29 | 1,004 | 1,026 | 1,003 | 1,023 | +0.69% | 23,900 | 414億1075万 | -1.82% | 18.77 | 0.68 |
12/28 | 1,000 | 1,019 | 995 | 1,016 | +3.36% | 57,400 | 411億2739万 | -2.68% | 18.64 | 0.67 |
12/25 | 988 | 989 | 980 | 983 | -0.51% | 63,600 | 397億9156万 | -5.93% | 18.04 | 0.65 |
12/24 | 995 | 1,007 | 986 | 988 | -1.2% | 54,400 | 399億9396万 | -5.73% | 18.13 | 0.65 |
12/22 | 1,015 | 1,015 | 992 | 1,000 | -1.48% | 47,900 | 404億7972万 | -4.85% | 18.35 | 0.66 |
12/21 | 1,036 | 1,036 | 1,001 | 1,015 | -0.68% | 38,700 | 410億8691万 | -3.7% | 18.62 | 0.67 |
12/18 | 1,045 | 1,048 | 1,020 | 1,022 | -1.35% | 39,000 | 413億7027万 | -3.22% | 18.75 | 0.68 |
12/17 | 1,043 | 1,055 | 1,035 | 1,036 | +0.39% | 41,900 | 419億3699万 | -2.17% | 19.01 | 0.68 |
12/16 | 999 | 1,037 | 999 | 1,032 | +3.41% | 44,000 | 417億7507万 | -2.64% | 18.94 | 0.68 |
12/15 | 1,008 | 1,011 | 998 | 998 | -1.29% | 78,400 | 403億9876万 | -6.03% | 18.31 | 0.66 |
12/14 | 1,012 | 1,024 | 1,005 | 1,011 | -2.32% | 47,200 | 409億2500万 | -4.98% | 18.55 | 0.67 |
12/11 | 1,028 | 1,051 | 1,028 | 1,035 | +0.49% | 63,000 | 418億9651万 | -2.82% | 18.99 | 0.68 |
12/10 | 1,041 | 1,041 | 1,030 | 1,030 | -2.09% | 30,000 | 416億9411万 | -3.29% | 18.9 | 0.68 |
12/09 | 1,054 | 1,062 | 1,046 | 1,052 | -1.22% | 34,600 | 425億8466万 | -1.13% | 19.3 | 0.69 |
12/08 | 1,073 | 1,073 | 1,060 | 1,065 | -0.93% | 35,600 | 431億1090万 | +0.28% | 19.54 | 0.7 |
12/07 | 1,090 | 1,091 | 1,073 | 1,075 | +0.66% | 28,600 | 435億1570万 | +1.42% | 19.72 | 0.71 |
12/04 | 1,066 | 1,073 | 1,058 | 1,068 | -0.93% | 34,900 | 432億3234万 | +1.04% | 19.6 | 0.71 |
12/03 | 1,075 | 1,082 | 1,071 | 1,078 | -0.28% | 30,700 | 436億3714万 | +2.18% | 19.78 | 0.71 |
12/02 | 1,098 | 1,149 | 1,075 | 1,081 | -1.55% | 52,900 | 437億5858万 | +2.76% | 19.83 | 0.71 |
12/01 | 1,079 | 1,098 | 1,079 | 1,098 | +1.76% | 49,700 | 444億4673万 | +4.47% | 20.15 | 0.73 |
11/30 | 1,075 | 1,085 | 1,075 | 1,079 | +0.47% | 44,900 | 436億7762万 | +2.86% | 19.8 | 0.71 |
11/27 | 1,074 | 1,079 | 1,070 | 1,074 | +0.56% | 22,300 | 434億7522万 | +2.58% | 19.71 | 0.71 |
11/26 | 1,069 | 1,069 | 1,061 | 1,068 | +0.85% | 31,800 | 432億3234万 | +2.2% | 19.6 | 0.71 |
11/25 | 1,065 | 1,067 | 1,051 | 1,059 | -0.94% | 32,400 | 428億6802万 | +1.24% | 19.43 | 0.7 |
11/24 | 1,055 | 1,071 | 1,055 | 1,069 | +0.85% | 39,700 | 432億7282万 | +2% | 19.61 | 0.71 |
11/20 | 1,056 | 1,060 | 1,049 | 1,060 | +0.38% | 39,100 | 429億850万 | +1.05% | 19.45 | 0.7 |
11/19 | 1,055 | 1,065 | 1,051 | 1,056 | +0.48% | 56,400 | 427億4658万 | +0.38% | 19.38 | 0.7 |
11/18 | 1,075 | 1,079 | 1,048 | 1,051 | -2.23% | 60,600 | 425億4418万 | -0.28% | 19.28 | 0.69 |
11/17 | 1,065 | 1,081 | 1,065 | 1,075 | +1.32% | 39,300 | 435億1570万 | +1.8% | 19.72 | 0.71 |
11/16 | 1,055 | 1,064 | 1,050 | 1,061 | -0.84% | 41,100 | 429億4898万 | +0.28% | 19.47 | 0.7 |
11/13 | 1,074 | 1,078 | 1,057 | 1,070 | -1.2% | 63,900 | 433億1330万 | +0.94% | 19.63 | 0.71 |
11/12 | 1,070 | 1,086 | 1,067 | 1,083 | +0.56% | 40,300 | 438億3954万 | +2.07% | 19.87 | 0.72 |
11/11 | 1,056 | 1,078 | 1,056 | 1,077 | +1.03% | 54,600 | 435億9666万 | +1.51% | 19.76 | 0.71 |
11/10 | 1,066 | 1,072 | 1,055 | 1,066 | -0.19% | 46,100 | 431億5138万 | +0.47% | 19.56 | 0.7 |
11/09 | 1,044 | 1,068 | 1,044 | 1,068 | +2.99% | 102,200 | 432億3234万 | +0.66% | 19.6 | 0.71 |
11/06 | 1,025 | 1,041 | 1,020 | 1,037 | +1.87% | 66,300 | 419億7747万 | -2.17% | 19.03 | 0.68 |
11/05 | 1,009 | 1,025 | 1,009 | 1,018 | +0.3% | 65,700 | 412億835万 | -3.96% | 18.68 | 0.67 |
11/04 | 999 | 1,023 | 999 | 1,015 | +2.01% | 70,000 | 410億8691万 | -4.25% | 18.62 | 0.67 |