株価チャート
2015/09/08~2016/03/28
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 |
03/28 | 455 | 455 | 455 | 455 | 0% | 2,800 | 18億2000万 | +1.34% | - | 0.35 |
03/23 | 455 | 455 | 455 | 455 | -0.87% | 100 | 18億2000万 | +1.11% | - | 0.35 |
03/22 | 459 | 459 | 459 | 459 | +2% | 500 | 18億3600万 | +1.77% | - | 0.36 |
03/18 | 450 | 450 | 450 | 450 | -0.22% | 500 | 18億 | -0.66% | - | 0.35 |
03/14 | 459 | 459 | 451 | 451 | +1.81% | 1,200 | 18億400万 | -0.88% | - | 0.35 |
03/08 | 437 | 443 | 437 | 443 | +1.84% | 200 | 17億7200万 | -3.06% | - | 0.34 |
03/07 | 453 | 453 | 435 | 435 | +1.4% | 2,600 | 17億4000万 | -5.02% | - | 0.34 |
03/04 | 445 | 445 | 429 | 429 | -4.88% | 500 | 17億1600万 | -6.74% | - | 0.33 |
03/01 | 451 | 451 | 451 | 451 | +4.64% | 800 | 18億400万 | -2.59% | - | 0.35 |
02/26 | 438 | 438 | 431 | 431 | 0% | 4,000 | 17億2400万 | -7.31% | - | 0.33 |
02/25 | 438 | 438 | 431 | 431 | -2.27% | 1,000 | 17億2400万 | -7.71% | - | 0.33 |
02/24 | 441 | 441 | 441 | 441 | -0.68% | 100 | 17億6400万 | -5.97% | - | 0.34 |
02/23 | 444 | 444 | 444 | 444 | 0% | 200 | 17億7600万 | -5.93% | - | 0.34 |
02/22 | 445 | 445 | 444 | 444 | +1.6% | 700 | 17億7600万 | -6.33% | - | 0.34 |
02/19 | 437 | 437 | 437 | 437 | +0.23% | 100 | 17億4800万 | -8.19% | - | 0.34 |
02/18 | 436 | 436 | 436 | 436 | 0% | 500 | 17億4400万 | -8.98% | - | 0.34 |
02/17 | 443 | 443 | 436 | 436 | +0.46% | 200 | 17億4400万 | -9.54% | - | 0.34 |
02/16 | 440 | 440 | 434 | 434 | -3.98% | 3,200 | 17億3600万 | -10.52% | - | 0.34 |
02/12 | 462 | 462 | 452 | 452 | -2.16% | 2,400 | 18億800万 | -7.38% | - | 0.35 |
02/10 | 462 | 462 | 462 | 462 | -0.22% | 100 | 18億4800万 | -5.91% | - | 0.36 |
02/09 | 472 | 472 | 463 | 463 | -1.91% | 2,400 | 18億5200万 | -6.09% | - | 0.36 |
02/08 | 472 | 472 | 472 | 472 | 0% | 100 | 18億8800万 | -4.65% | - | 0.37 |
02/05 | 471 | 472 | 471 | 472 | +0.43% | 300 | 18億8800万 | -4.84% | - | 0.37 |
02/04 | 470 | 470 | 470 | 470 | -0.42% | 100 | 18億8000万 | -5.62% | - | 0.36 |
02/03 | 475 | 475 | 472 | 472 | -1.67% | 4,300 | 18億8800万 | -5.6% | - | 0.37 |
02/02 | 483 | 483 | 478 | 480 | -1.23% | 2,000 | 19億2000万 | -4.57% | - | 0.37 |
02/01 | 486 | 486 | 486 | 486 | -3.57% | 1,200 | 19億4400万 | -3.76% | - | 0.38 |
01/28 | 504 | 504 | 504 | 504 | +2.86% | 100 | 20億1600万 | -0.4% | - | 0.39 |
01/26 | 490 | 490 | 490 | 490 | -3.35% | 2,500 | 19億6000万 | -3.35% | - | 0.38 |
01/25 | 507 | 507 | 507 | 507 | +4.97% | 600 | 20億2800万 | -0.2% | - | 0.39 |
01/22 | 493 | 493 | 483 | 483 | +0.21% | 400 | 19億3200万 | -4.92% | - | 0.37 |
01/21 | 494 | 494 | 482 | 482 | -4.37% | 600 | 19億2800万 | -5.49% | - | 0.37 |
01/20 | 504 | 504 | 504 | 504 | +1.41% | 600 | 20億1600万 | -1.37% | - | 0.39 |
01/19 | 484 | 497 | 484 | 497 | +2.05% | 11,300 | 19億8800万 | -2.93% | - | 0.38 |
01/18 | 487 | 487 | 487 | 487 | +1.67% | 100 | 19億4800万 | -5.07% | - | 0.38 |
01/15 | 501 | 501 | 479 | 479 | -5.34% | 3,600 | 19億1600万 | -6.99% | - | 0.37 |
01/14 | 496 | 506 | 490 | 506 | +1.2% | 700 | 20億2400万 | -2.32% | - | 0.39 |
01/13 | 500 | 500 | 500 | 500 | 0% | 4,000 | 20億 | -3.85% | - | 0.39 |
01/12 | 511 | 511 | 500 | 500 | -2.15% | 1,600 | 20億 | -4.03% | - | 0.39 |
01/08 | 512 | 512 | 501 | 511 | +1.59% | 4,500 | 20億4400万 | -2.11% | - | 0.4 |
01/07 | 501 | 503 | 501 | 503 | -0.2% | 1,100 | 20億1200万 | -3.64% | - | 0.39 |
01/06 | 509 | 509 | 504 | 504 | -2.89% | 200 | 20億1600万 | -3.45% | - | 0.39 |
01/04 | 519 | 519 | 519 | 519 | 0% | 1,100 | 20億7600万 | -0.76% | - | 0.4 |
2015 |
12/29 | 519 | 519 | 519 | 519 | 0% | 200 | 20億7600万 | -0.76% | - | 0.4 |
12/28 | 510 | 519 | 510 | 519 | +1.76% | 2,300 | 20億7600万 | -0.95% | - | 0.4 |
12/25 | 508 | 510 | 508 | 510 | +0.99% | 1,600 | 20億4000万 | -2.67% | - | 0.4 |
12/24 | 510 | 510 | 502 | 505 | -2.13% | 3,300 | 20億2000万 | -3.99% | - | 0.39 |
12/22 | 527 | 527 | 516 | 516 | -2.27% | 1,200 | 20億6400万 | -2.27% | - | 0.4 |
12/21 | 533 | 533 | 528 | 528 | 0% | 1,700 | 21億1200万 | -0.38% | - | 0.41 |
12/18 | 528 | 528 | 528 | 528 | 0% | 300 | 21億1200万 | -0.75% | - | 0.41 |
12/17 | 529 | 529 | 528 | 528 | +1.15% | 1,700 | 21億1200万 | -1.12% | - | 0.41 |
12/16 | 526 | 526 | 509 | 522 | +0.58% | 11,800 | 20億8800万 | -2.61% | - | 0.4 |
12/14 | 525 | 525 | 519 | 519 | +0.19% | 1,400 | 20億7600万 | -3.53% | - | 0.4 |
12/09 | 520 | 520 | 518 | 518 | -0.19% | 1,600 | 20億7200万 | -4.07% | - | 0.4 |
12/08 | 519 | 521 | 519 | 519 | 0% | 1,000 | 20億7600万 | -4.24% | - | 0.4 |
12/07 | 528 | 528 | 518 | 519 | -0.19% | 1,200 | 20億7600万 | -4.6% | - | 0.4 |
12/02 | 525 | 525 | 520 | 520 | -1.14% | 1,100 | 20億8000万 | -4.59% | - | 0.4 |
12/01 | 526 | 526 | 526 | 526 | 0% | 1,200 | 21億400万 | -3.84% | - | 0.41 |
11/30 | 530 | 530 | 526 | 526 | -1.68% | 7,800 | 21億400万 | -4.01% | - | 0.41 |
11/26 | 545 | 546 | 531 | 535 | -1.83% | 4,400 | 21億4000万 | -2.73% | - | 0.41 |
11/25 | 560 | 560 | 535 | 545 | -2.68% | 1,700 | 21億8000万 | -1.09% | - | 0.42 |
11/24 | 526 | 560 | 526 | 560 | +6.26% | 6,500 | 22億4000万 | +1.45% | - | 0.43 |
11/20 | 520 | 545 | 520 | 527 | +2.13% | 1,400 | 21億800万 | -4.53% | - | 0.41 |
11/19 | 516 | 516 | 516 | 516 | 0% | 200 | 20億6400万 | -6.69% | - | 0.4 |
11/18 | 515 | 517 | 515 | 516 | -0.39% | 400 | 20億6400万 | -6.86% | - | 0.4 |
11/17 | 518 | 518 | 518 | 518 | 0% | 200 | 20億7200万 | -6.67% | - | 0.4 |
11/16 | 518 | 518 | 518 | 518 | -0.38% | 1,400 | 20億7200万 | -6.83% | - | 0.4 |
11/13 | 522 | 522 | 520 | 520 | -1.89% | 1,400 | 20億8000万 | -6.64% | - | 0.4 |
11/12 | 529 | 530 | 525 | 530 | +0.19% | 4,100 | 21億2000万 | -5.02% | - | 0.41 |
11/11 | 560 | 560 | 527 | 529 | -5.2% | 5,200 | 21億1600万 | -5.37% | - | 0.41 |
11/10 | 558 | 558 | 558 | 558 | -1.76% | 100 | 22億3200万 | -0.36% | - | 0.43 |
11/06 | 560 | 568 | 560 | 568 | +1.97% | 1,200 | 22億7200万 | +1.61% | - | 0.44 |
11/05 | 557 | 557 | 557 | 557 | -3.13% | 100 | 22億2800万 | -0.18% | - | 0.43 |
10/29 | 575 | 575 | 575 | 575 | 0% | 100 | 23億 | +3.23% | - | 0.45 |
10/28 | 588 | 588 | 575 | 575 | -2.21% | 500 | 23億 | +3.6% | - | 0.45 |
10/27 | 593 | 593 | 574 | 588 | +2.44% | 4,600 | 23億5200万 | +6.33% | - | 0.46 |
10/26 | 564 | 574 | 564 | 574 | +1.77% | 500 | 22億9600万 | +4.17% | - | 0.44 |
10/23 | 564 | 564 | 564 | 564 | 0% | 500 | 22億5600万 | +2.73% | - | 0.44 |
10/21 | 564 | 564 | 564 | 564 | -0.18% | 200 | 22億5600万 | +2.92% | - | 0.44 |
10/20 | 565 | 565 | 565 | 565 | +1.8% | 600 | 22億6000万 | +3.29% | - | 0.44 |
10/19 | 565 | 565 | 555 | 555 | 0% | 400 | 22億2000万 | +1.46% | - | 0.43 |
10/16 | 558 | 558 | 555 | 555 | -0.36% | 1,100 | 22億2000万 | +1.46% | - | 0.43 |
10/15 | 557 | 557 | 557 | 557 | -3.13% | 100 | 22億2800万 | +1.83% | - | 0.43 |
10/14 | 575 | 575 | 575 | 575 | +0.88% | 1,000 | 23億 | +5.31% | - | 0.45 |
10/13 | 570 | 570 | 570 | 570 | +1.06% | 200 | 22億8000万 | +4.4% | - | 0.44 |
10/09 | 563 | 564 | 563 | 564 | +0.18% | 400 | 22億5600万 | +3.11% | - | 0.44 |
10/06 | 553 | 563 | 553 | 563 | +1.44% | 900 | 22億5200万 | +2.74% | - | 0.44 |
10/05 | 545 | 555 | 545 | 555 | +1.83% | 600 | 22億2000万 | +1.09% | - | 0.43 |
10/02 | 545 | 545 | 545 | 545 | +2.83% | 100 | 21億8000万 | -1.27% | - | 0.42 |
09/29 | 536 | 536 | 530 | 530 | -1.12% | 300 | 21億2000万 | -4.16% | - | 0.41 |
09/28 | 555 | 555 | 536 | 536 | -3.42% | 3,100 | 21億4400万 | -3.6% | - | 0.42 |
09/25 | 555 | 555 | 555 | 555 | 0% | 200 | 22億2000万 | -0.54% | - | 0.43 |
09/24 | 555 | 555 | 555 | 555 | +1.83% | 1,200 | 22億2000万 | -0.89% | - | 0.43 |
09/18 | 549 | 549 | 545 | 545 | +0.55% | 300 | 21億8000万 | -3.02% | - | 0.42 |
09/17 | 535 | 542 | 535 | 542 | +1.31% | 800 | 21億6800万 | -3.73% | - | 0.42 |
09/15 | 540 | 540 | 535 | 535 | -1.11% | 2,200 | 21億4000万 | -5.31% | - | 0.41 |
09/14 | 541 | 541 | 541 | 541 | +1.5% | 1,000 | 21億6400万 | -4.75% | - | 0.42 |
09/10 | 533 | 533 | 533 | 533 | -0.19% | 600 | 21億3200万 | -6.49% | - | 0.41 |
09/09 | 530 | 534 | 530 | 534 | +1.14% | 300 | 21億3600万 | -6.64% | - | 0.41 |
09/08 | 529 | 530 | 528 | 528 | -0.56% | 400 | 21億1200万 | -8.17% | - | 0.41 |