株価チャート
2015/09/11~2016/03/28
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 | 1,024 | 1,024 | 1,024 | 1,024 | 0% | 100 | 55億7216万 | +1.09% | 5.61 | 0.38 |
03/24 | 1,024 | 1,024 | 1,024 | 1,024 | 0% | 200 | 55億7216万 | +1.09% | 5.61 | 0.38 |
03/23 | 1,049 | 1,049 | 1,021 | 1,024 | +0.39% | 1,300 | 55億7216万 | +1.19% | 5.61 | 0.38 |
03/22 | 1,047 | 1,047 | 1,020 | 1,020 | -2.67% | 20,200 | 55億5039万 | +0.79% | 5.59 | 0.38 |
03/17 | 1,048 | 1,048 | 1,048 | 1,048 | +1.75% | 100 | 57億276万 | +3.66% | 5.74 | 0.39 |
03/15 | 1,059 | 1,059 | 1,029 | 1,030 | -1.9% | 2,400 | 56億481万 | +1.98% | 5.64 | 0.39 |
03/14 | 1,038 | 1,050 | 1,038 | 1,050 | +2.04% | 400 | 57億1364万 | +3.96% | 5.75 | 0.39 |
03/11 | 1,034 | 1,034 | 1,029 | 1,029 | +1.58% | 400 | 55億9937万 | +1.88% | 5.64 | 0.39 |
03/10 | 1,020 | 1,020 | 1,013 | 1,013 | +0.3% | 200 | 55億1230万 | +0.2% | 5.55 | 0.38 |
03/09 | 1,015 | 1,015 | 1,010 | 1,010 | -1.94% | 2,000 | 54億9598万 | -0.2% | 5.54 | 0.38 |
03/07 | 1,004 | 1,030 | 1,004 | 1,030 | +1.98% | 300 | 56億481万 | +1.68% | 5.64 | 0.39 |
03/04 | 1,001 | 1,010 | 1,000 | 1,010 | -1.46% | 1,600 | 54億9598万 | -0.3% | 5.54 | 0.38 |
03/03 | 1,025 | 1,025 | 1,025 | 1,025 | +1.59% | 300 | 55億7760万 | +1.08% | 5.62 | 0.38 |
03/02 | 1,009 | 1,009 | 1,009 | 1,009 | +2.33% | 300 | 54億9054万 | -0.59% | 5.53 | 0.38 |
02/29 | 986 | 986 | 986 | 986 | +1.54% | 20,200 | 53億6538万 | -3.05% | 5.4 | 0.37 |
02/26 | 975 | 975 | 971 | 971 | -1.92% | 1,800 | 52億8376万 | -4.71% | 5.32 | 0.36 |
02/25 | 990 | 990 | 990 | 990 | +0.71% | 100 | 53億8715万 | -3.13% | 5.43 | 0.37 |
02/16 | 998 | 998 | 983 | 983 | -0.51% | 700 | 53億4906万 | -4.1% | 5.39 | 0.37 |
02/15 | 958 | 988 | 958 | 988 | +4.22% | 2,700 | 53億7626万 | -3.89% | 5.41 | 0.37 |
02/12 | 998 | 1,000 | 948 | 948 | -5.01% | 10,800 | 51億5860万 | -8.05% | 5.2 | 0.36 |
02/10 | 1,001 | 1,001 | 998 | 998 | -0.6% | 3,400 | 54億3068万 | -3.67% | 5.47 | 0.37 |
02/09 | 1,003 | 1,011 | 1,002 | 1,004 | -2.81% | 2,600 | 54億6333万 | -3.28% | 5.5 | 0.38 |
02/05 | 1,035 | 1,035 | 1,033 | 1,033 | -1.43% | 300 | 56億2113万 | -0.77% | 5.66 | 0.39 |
02/04 | 1,048 | 1,048 | 1,048 | 1,048 | +1.75% | 100 | 57億276万 | +0.58% | 5.74 | 0.39 |
02/01 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 200 | 56億481万 | -1.34% | 5.64 | 0.39 |
01/29 | 1,054 | 1,054 | 1,030 | 1,030 | +2.79% | 2,300 | 56億481万 | -1.44% | 5.64 | 0.39 |
01/22 | 1,002 | 1,002 | 1,002 | 1,002 | -0.2% | 100 | 54億5245万 | -4.3% | 5.49 | 0.38 |
01/21 | 1,003 | 1,004 | 1,002 | 1,004 | -0.79% | 1,000 | 54億6333万 | -4.29% | 5.5 | 0.38 |
01/20 | 1,020 | 1,020 | 1,012 | 1,012 | 0% | 1,700 | 55億686万 | -3.8% | 5.55 | 0.38 |
01/19 | 1,016 | 1,016 | 1,010 | 1,012 | -1.75% | 600 | 55億686万 | -3.98% | 5.55 | 0.38 |
01/18 | 1,006 | 1,030 | 1,006 | 1,030 | -2.28% | 1,500 | 56億481万 | -2.65% | 5.64 | 0.39 |
01/15 | 1,054 | 1,054 | 1,054 | 1,054 | +0.86% | 3,700 | 57億3541万 | -0.57% | 5.78 | 0.4 |
01/14 | 1,050 | 1,050 | 1,015 | 1,045 | -0.19% | 5,100 | 56億8643万 | -1.51% | 5.73 | 0.39 |
01/13 | 1,047 | 1,047 | 1,047 | 1,047 | +1.85% | 100 | 56億9732万 | -1.41% | 5.74 | 0.39 |
01/12 | 1,030 | 1,030 | 1,028 | 1,028 | 0% | 300 | 55億9393万 | -3.29% | 5.63 | 0.39 |
01/08 | 1,038 | 1,038 | 1,028 | 1,028 | -1.25% | 500 | 55億9393万 | -3.38% | 5.63 | 0.39 |
01/06 | 1,045 | 1,046 | 1,041 | 1,041 | -0.86% | 5,600 | 56億6467万 | -2.25% | 5.7 | 0.39 |
01/04 | 1,055 | 1,055 | 1,050 | 1,050 | -0.19% | 600 | 57億1364万 | -1.41% | 5.75 | 0.39 |
2015 |
12/30 | 1,052 | 1,052 | 1,052 | 1,052 | 0% | 300 | 57億2452万 | -1.22% | 5.77 | 0.39 |
12/28 | 1,052 | 1,052 | 1,052 | 1,052 | +0.19% | 100 | 57億2452万 | -1.22% | 5.77 | 0.39 |
12/25 | 1,050 | 1,050 | 1,050 | 1,050 | -0.38% | 100 | 57億1364万 | -1.5% | 5.75 | 0.39 |
12/24 | 1,057 | 1,057 | 1,054 | 1,054 | +0.38% | 400 | 57億3541万 | -1.22% | 5.78 | 0.4 |
12/22 | 1,068 | 1,068 | 1,050 | 1,050 | -1.69% | 1,300 | 57億1364万 | -1.41% | 5.75 | 0.39 |
12/21 | 1,068 | 1,068 | 1,068 | 1,068 | -0.74% | 200 | 58億1159万 | +0.47% | 5.85 | 0.4 |
12/18 | 1,060 | 1,076 | 1,053 | 1,076 | +1.51% | 1,600 | 58億5512万 | +1.41% | 5.9 | 0.4 |
12/17 | 1,065 | 1,066 | 1,060 | 1,060 | 0% | 3,000 | 57億6806万 | +0.19% | 5.81 | 0.4 |
12/15 | 1,084 | 1,084 | 1,060 | 1,060 | -1.58% | 5,500 | 57億6806万 | +0.47% | 5.81 | 0.4 |
12/14 | 1,063 | 1,077 | 1,063 | 1,077 | +0.09% | 1,200 | 58億6056万 | +2.28% | 5.9 | 0.4 |
12/11 | 1,069 | 1,076 | 1,064 | 1,076 | +0.56% | 2,500 | 58億5512万 | +2.48% | 5.9 | 0.4 |
12/10 | 1,065 | 1,070 | 1,062 | 1,070 | +0.09% | 1,000 | 58億2247万 | +2.2% | 5.86 | 0.4 |
12/09 | 1,069 | 1,069 | 1,069 | 1,069 | +0.09% | 100 | 58億1703万 | +2.3% | 5.86 | 0.4 |
12/08 | 1,078 | 1,079 | 1,065 | 1,068 | -0.47% | 4,800 | 58億1159万 | +2.4% | 5.85 | 0.4 |
12/07 | 1,075 | 1,084 | 1,073 | 1,073 | +0.28% | 1,400 | 58億3880万 | +3.07% | 5.88 | 0.4 |
12/04 | 1,088 | 1,088 | 1,070 | 1,070 | -1.83% | 400 | 58億2247万 | +3.08% | 5.86 | 0.4 |
12/02 | 1,090 | 1,090 | 1,090 | 1,090 | +0.18% | 3,000 | 59億3130万 | +5.31% | 5.97 | 0.41 |
12/01 | 1,055 | 1,088 | 1,055 | 1,088 | +1.12% | 700 | 59億2042万 | +5.53% | 5.96 | 0.41 |
11/27 | 1,072 | 1,076 | 1,072 | 1,076 | +0.56% | 4,600 | 58億5512万 | +4.67% | 5.9 | 0.4 |
11/26 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 100 | 58億2247万 | +4.29% | 5.86 | 0.4 |
11/25 | 1,057 | 1,070 | 1,057 | 1,070 | +1.23% | 4,200 | 58億2247万 | +4.39% | 5.86 | 0.4 |
11/19 | 1,057 | 1,057 | 1,057 | 1,057 | 0% | 500 | 57億5173万 | +3.32% | 5.79 | 0.4 |
11/18 | 1,057 | 1,057 | 1,057 | 1,057 | +0.67% | 100 | 57億5173万 | +3.42% | 5.79 | 0.4 |
11/17 | 1,050 | 1,057 | 1,050 | 1,050 | +0.77% | 1,200 | 57億1364万 | +2.94% | 5.75 | 0.39 |
11/16 | 1,042 | 1,042 | 1,042 | 1,042 | -1.79% | 100 | 56億7011万 | +2.36% | 5.71 | 0.39 |
11/13 | 1,066 | 1,066 | 1,058 | 1,061 | -0.47% | 9,400 | 57億7350万 | +4.33% | 5.81 | 0.4 |
11/12 | 1,068 | 1,068 | 1,055 | 1,066 | -0.28% | 3,700 | 58億71万 | +5.13% | 5.84 | 0.4 |
11/11 | 1,055 | 1,070 | 1,055 | 1,069 | +5.74% | 16,300 | 58億1703万 | +5.74% | 5.86 | 0.4 |
11/10 | 1,010 | 1,011 | 996 | 1,011 | 0% | 3,300 | 55億142万 | +0.3% | 5.54 | 0.38 |
11/09 | 1,002 | 1,015 | 1,002 | 1,011 | +1.1% | 2,100 | 55億142万 | +0.4% | 5.54 | 0.38 |
11/06 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 100 | 54億4156万 | -0.7% | 5.48 | 0.37 |
11/05 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 100 | 54億4156万 | -0.79% | 5.48 | 0.37 |
11/02 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 600 | 54億4156万 | -0.89% | 5.48 | 0.37 |
10/30 | 1,000 | 1,000 | 1,000 | 1,000 | +0.1% | 200 | 54億4156万 | -0.89% | 5.48 | 0.37 |
10/29 | 1,009 | 1,009 | 999 | 999 | -0.99% | 1,000 | 54億3612万 | -1.09% | 5.47 | 0.37 |
10/28 | 1,009 | 1,009 | 1,009 | 1,009 | 0% | 400 | 54億9054万 | -0.2% | 5.53 | 0.38 |
10/27 | 1,015 | 1,015 | 1,009 | 1,009 | -1.18% | 400 | 54億9054万 | -0.2% | 5.53 | 0.38 |
10/26 | 1,021 | 1,029 | 1,021 | 1,021 | +0.69% | 1,000 | 55億5584万 | +0.99% | 5.6 | 0.38 |
10/23 | 1,014 | 1,014 | 1,014 | 1,014 | +1.5% | 1,600 | 55億1774万 | +0.3% | 5.56 | 0.38 |
10/22 | 999 | 999 | 999 | 999 | 0% | 1,200 | 54億3612万 | -1.28% | 5.47 | 0.37 |
10/21 | 998 | 999 | 998 | 999 | +0.1% | 600 | 54億3612万 | -1.19% | 5.47 | 0.37 |
10/20 | 998 | 998 | 998 | 998 | -0.8% | 200 | 54億3068万 | -1.29% | 5.47 | 0.37 |
10/19 | 1,002 | 1,006 | 1,002 | 1,006 | -2.52% | 1,500 | 54億7421万 | -0.59% | 5.51 | 0.38 |
10/16 | 1,033 | 1,033 | 1,032 | 1,032 | -0.1% | 300 | 56億1569万 | +1.98% | 5.66 | 0.39 |
10/15 | 1,033 | 1,033 | 1,033 | 1,033 | 0% | 2,700 | 56億2113万 | +2.08% | 5.66 | 0.39 |
10/09 | 1,026 | 1,033 | 1,020 | 1,033 | +1.27% | 1,100 | 56億2113万 | +2.08% | 5.66 | 0.39 |
10/08 | 1,010 | 1,020 | 1,010 | 1,020 | +1.19% | 2,400 | 55億5039万 | +0.69% | 5.59 | 0.38 |
10/07 | 1,008 | 1,008 | 1,008 | 1,008 | -0.2% | 100 | 54億8510万 | -0.4% | 5.52 | 0.38 |
10/06 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 600 | 54億9598万 | -0.2% | 5.54 | 0.38 |
10/02 | 995 | 1,010 | 995 | 1,010 | +2.02% | 200 | 54億9598万 | -0.3% | 5.54 | 0.38 |
10/01 | 989 | 990 | 989 | 990 | 0% | 900 | 53億8715万 | -2.46% | 5.43 | 0.37 |
09/30 | 991 | 991 | 990 | 990 | 0% | 800 | 53億8715万 | -2.65% | 5.43 | 0.37 |
09/29 | 995 | 995 | 990 | 990 | -0.5% | 700 | 53億8715万 | -2.94% | 5.43 | 0.37 |
09/28 | 1,000 | 1,000 | 995 | 995 | -1.97% | 1,700 | 54億1436万 | -2.83% | 5.45 | 0.37 |
09/25 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 200 | 55億2319万 | -1.07% | 5.56 | 0.38 |
09/24 | 1,015 | 1,015 | 1,015 | 1,015 | -0.39% | 9,700 | 55億2319万 | -1.26% | 5.56 | 0.38 |
09/18 | 1,019 | 1,019 | 1,019 | 1,019 | +0.89% | 100 | 55億4495万 | -1.07% | 5.58 | 0.38 |
09/17 | 1,010 | 1,010 | 1,010 | 1,010 | -0.98% | 400 | 54億9598万 | -2.04% | 5.54 | 0.38 |
09/16 | 1,015 | 1,020 | 1,015 | 1,020 | +0.1% | 1,500 | 55億5039万 | -1.35% | 5.59 | 0.38 |
09/15 | 1,020 | 1,020 | 1,019 | 1,019 | 0% | 3,100 | 55億4495万 | -2.11% | 5.58 | 0.38 |
09/14 | 1,016 | 1,019 | 1,016 | 1,019 | +0.39% | 300 | 55億4495万 | -2.95% | 5.58 | 0.38 |
09/11 | 1,020 | 1,020 | 1,015 | 1,015 | -0.49% | 300 | 55億2319万 | -3.88% | 5.56 | 0.38 |