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 | 466 | 466 | 459 | 462 | -0.65% | 38,600 | 258億9855万 | +0.65% | - | 0.63 |
03/30 | 464 | 466 | 460 | 465 | +1.31% | 37,000 | 260億6672万 | +1.53% | - | 0.64 |
03/29 | 457 | 464 | 456 | 459 | -1.5% | 39,200 | 257億3038万 | +0.44% | - | 0.63 |
03/28 | 468 | 468 | 462 | 466 | +0.87% | 45,300 | 261億2278万 | +2.19% | - | 0.64 |
03/25 | 465 | 465 | 461 | 462 | +0.22% | 16,800 | 258億9855万 | +1.54% | - | 0.63 |
03/24 | 466 | 466 | 460 | 461 | -0.86% | 30,600 | 258億4249万 | +1.54% | - | 0.63 |
03/23 | 467 | 467 | 464 | 465 | -0.21% | 15,800 | 260億6672万 | +2.65% | - | 0.64 |
03/22 | 463 | 466 | 461 | 466 | +1.08% | 18,100 | 261億2278万 | +3.1% | - | 0.64 |
03/18 | 460 | 461 | 456 | 461 | -0.43% | 23,500 | 258億4249万 | +2.22% | - | 0.63 |
03/17 | 468 | 468 | 461 | 463 | -0.64% | 21,100 | 259億5461万 | +2.89% | - | 0.64 |
03/16 | 466 | 469 | 464 | 466 | -0.43% | 18,700 | 261億2278万 | +3.56% | - | 0.64 |
03/15 | 465 | 470 | 463 | 468 | +0.21% | 23,700 | 262億3489万 | +4.23% | - | 0.64 |
03/14 | 464 | 469 | 464 | 467 | +0.65% | 37,800 | 261億7884万 | +4.01% | - | 0.64 |
03/11 | 460 | 465 | 460 | 464 | +0.22% | 32,500 | 260億1066万 | +3.34% | - | 0.64 |
03/10 | 456 | 464 | 456 | 463 | +1.98% | 21,200 | 259億5461万 | +3.12% | - | 0.64 |
03/09 | 463 | 464 | 454 | 454 | -1.73% | 32,200 | 254億5009万 | +1.11% | - | 0.62 |
03/08 | 460 | 465 | 457 | 462 | +0.65% | 22,400 | 258億9855万 | +2.67% | - | 0.63 |
03/07 | 465 | 465 | 457 | 459 | +0.22% | 20,700 | 257億3038万 | +2% | - | 0.63 |
03/04 | 460 | 460 | 454 | 458 | +0.66% | 25,400 | 256億7432万 | +1.78% | - | 0.63 |
03/03 | 447 | 455 | 447 | 455 | +1.79% | 22,900 | 255億615万 | +1.11% | - | 0.62 |
03/02 | 447 | 449 | 442 | 447 | +1.36% | 27,100 | 250億5769万 | -0.67% | - | 0.61 |
03/01 | 446 | 446 | 437 | 441 | -0.68% | 47,700 | 247億2134万 | -2.22% | - | 0.61 |
02/29 | 448 | 449 | 444 | 444 | -0.22% | 28,500 | 248億8951万 | -1.55% | - | 0.61 |
02/26 | 445 | 449 | 445 | 445 | +0.23% | 12,300 | 249億4557万 | -1.55% | - | 0.61 |
02/25 | 440 | 446 | 440 | 444 | +1.14% | 19,300 | 248億8951万 | -1.77% | - | 0.61 |
02/24 | 438 | 445 | 437 | 439 | +0.46% | 22,100 | 246億923万 | -2.88% | - | 0.6 |
02/23 | 445 | 446 | 435 | 437 | -1.8% | 21,500 | 244億9711万 | -3.53% | - | 0.6 |
02/22 | 437 | 445 | 437 | 445 | +1.6% | 15,800 | 249億4557万 | -1.77% | - | 0.61 |
02/19 | 441 | 441 | 436 | 438 | -0.68% | 20,400 | 245億5317万 | -3.52% | - | 0.6 |
02/18 | 442 | 443 | 438 | 441 | +1.15% | 16,200 | 247億2134万 | -2.86% | - | 0.61 |
02/17 | 439 | 442 | 433 | 436 | -0.46% | 25,600 | 244億4105万 | -4.18% | - | 0.6 |
02/16 | 433 | 447 | 433 | 438 | -0.23% | 38,300 | 245億5317万 | -3.95% | - | 0.6 |
02/15 | 440 | 441 | 431 | 439 | -0.23% | 53,500 | 246億923万 | -3.73% | - | 0.6 |
02/12 | 449 | 450 | 440 | 440 | -2.22% | 49,500 | 246億6528万 | -3.72% | - | 0.6 |
02/10 | 456 | 459 | 449 | 450 | -1.32% | 37,100 | 252億2586万 | -1.75% | - | 0.62 |
02/09 | 460 | 462 | 452 | 456 | -2.15% | 32,500 | 255億6220万 | -0.65% | - | 0.63 |
02/08 | 460 | 466 | 459 | 466 | +1.08% | 27,500 | 261億2278万 | +1.53% | - | 0.64 |
02/05 | 464 | 464 | 460 | 461 | -0.65% | 12,200 | 258億4249万 | +0.44% | - | 0.63 |
02/04 | 467 | 467 | 462 | 464 | -0.64% | 21,700 | 260億1066万 | +0.87% | - | 0.64 |
02/03 | 464 | 467 | 460 | 467 | 0% | 29,300 | 261億7884万 | +1.52% | - | 0.64 |
02/02 | 468 | 468 | 466 | 467 | +0.21% | 30,500 | 261億7884万 | +1.74% | - | 0.64 |
02/01 | 466 | 466 | 462 | 466 | +0.43% | 32,500 | 261億2278万 | +1.53% | - | 0.64 |
01/29 | 460 | 464 | 457 | 464 | +0.43% | 35,700 | 260億1066万 | +1.31% | - | 0.64 |
01/28 | 454 | 463 | 454 | 462 | +0.43% | 32,700 | 258億9855万 | +0.87% | - | 0.63 |
01/27 | 459 | 460 | 458 | 460 | +0.88% | 17,700 | 257億8643万 | +0.44% | - | 0.63 |
01/26 | 452 | 459 | 452 | 456 | -0.44% | 14,100 | 255億6220万 | -0.44% | - | 0.63 |
01/25 | 455 | 460 | 452 | 458 | +0.66% | 17,000 | 256億7432万 | -0.22% | - | 0.63 |
01/22 | 449 | 463 | 447 | 455 | +2.25% | 48,800 | 255億615万 | -0.87% | - | 0.62 |
01/21 | 451 | 452 | 445 | 445 | -1.11% | 67,300 | 249億4557万 | -3.05% | - | 0.61 |
01/20 | 452 | 457 | 450 | 450 | -0.44% | 29,100 | 252億2586万 | -2.17% | - | 0.62 |
01/19 | 455 | 458 | 452 | 452 | -0.44% | 25,500 | 253億3797万 | -1.95% | - | 0.62 |
01/18 | 452 | 455 | 452 | 454 | -0.87% | 28,200 | 254億5009万 | -1.52% | - | 0.62 |
01/15 | 458 | 459 | 453 | 458 | +1.33% | 21,300 | 256億7432万 | -0.65% | - | 0.63 |
01/14 | 455 | 456 | 452 | 452 | -1.09% | 44,300 | 253億3797万 | -2.16% | - | 0.62 |
01/13 | 455 | 460 | 455 | 457 | +0.88% | 28,600 | 256億1826万 | -1.08% | - | 0.63 |
01/12 | 460 | 460 | 453 | 453 | -1.52% | 53,700 | 253億9403万 | -2.16% | - | 0.62 |
01/08 | 460 | 464 | 459 | 460 | -0.65% | 30,800 | 257億8643万 | -0.65% | - | 0.63 |
01/07 | 463 | 466 | 459 | 463 | +0.22% | 36,900 | 259億5461万 | -0.22% | - | 0.64 |
01/06 | 462 | 466 | 462 | 462 | -0.65% | 32,900 | 258億9855万 | -0.43% | - | 0.63 |
01/05 | 462 | 467 | 460 | 465 | +0.43% | 31,600 | 260億6672万 | +0.22% | - | 0.64 |
01/04 | 467 | 468 | 463 | 463 | -1.28% | 41,600 | 259億5461万 | -0.22% | - | 0.64 |
2015 |
12/30 | 468 | 469 | 467 | 469 | +0.43% | 52,700 | 262億9095万 | +1.08% | - | 0.64 |
12/29 | 463 | 467 | 463 | 467 | +0.65% | 50,700 | 261億7884万 | +0.65% | - | 0.64 |
12/28 | 457 | 464 | 457 | 464 | +1.75% | 33,800 | 260億1066万 | 0% | - | 0.64 |
12/25 | 455 | 457 | 454 | 456 | 0% | 65,400 | 255億6220万 | -1.72% | - | 0.63 |
12/24 | 459 | 459 | 456 | 456 | -0.44% | 45,100 | 255億6220万 | -1.94% | - | 0.63 |
12/22 | 459 | 459 | 457 | 458 | -0.22% | 23,700 | 256億7432万 | -1.51% | - | 0.63 |
12/21 | 461 | 463 | 455 | 459 | -1.08% | 107,800 | 257億3038万 | -1.29% | - | 0.63 |
12/18 | 464 | 466 | 463 | 464 | 0% | 21,800 | 260億1066万 | -0.22% | - | 0.64 |
12/17 | 463 | 465 | 462 | 464 | +0.22% | 28,800 | 260億1066万 | -0.22% | - | 0.64 |
12/16 | 462 | 463 | 461 | 463 | +0.43% | 28,900 | 259億5461万 | -0.43% | - | 0.64 |
12/15 | 466 | 466 | 461 | 461 | -0.43% | 38,600 | 258億4249万 | -0.86% | - | 0.63 |
12/14 | 463 | 464 | 462 | 463 | -0.64% | 31,300 | 259億5461万 | -0.43% | - | 0.64 |
12/11 | 465 | 466 | 464 | 466 | +0.43% | 54,500 | 261億2278万 | 0% | - | 0.64 |
12/10 | 463 | 467 | 463 | 464 | +0.22% | 37,700 | 260億1066万 | -0.22% | - | 0.64 |
12/09 | 464 | 466 | 463 | 463 | -0.43% | 24,100 | 259億5461万 | -0.43% | - | 0.64 |
12/08 | 464 | 468 | 464 | 465 | +0.22% | 19,700 | 260億6672万 | 0% | - | 0.64 |
12/07 | 467 | 469 | 463 | 464 | -0.22% | 35,000 | 260億1066万 | -0.22% | - | 0.64 |
12/04 | 465 | 467 | 464 | 465 | -0.43% | 28,200 | 260億6672万 | 0% | - | 0.64 |
12/03 | 468 | 469 | 465 | 467 | -0.21% | 43,000 | 261億7884万 | +0.43% | - | 0.64 |
12/02 | 470 | 471 | 468 | 468 | -0.43% | 22,200 | 262億3489万 | +0.65% | - | 0.64 |
12/01 | 469 | 470 | 468 | 470 | +0.21% | 37,100 | 263億4701万 | +1.29% | - | 0.64 |
11/30 | 465 | 469 | 465 | 469 | +0.64% | 35,300 | 262億9095万 | +1.08% | - | 0.64 |
11/27 | 466 | 468 | 465 | 466 | -0.43% | 31,400 | 261億2278万 | +0.43% | - | 0.64 |
11/26 | 465 | 470 | 465 | 468 | +0.65% | 37,000 | 262億3489万 | +0.86% | - | 0.64 |
11/25 | 466 | 467 | 465 | 465 | -0.64% | 38,000 | 260億6672万 | +0.43% | - | 0.64 |
11/24 | 467 | 468 | 466 | 468 | +0.21% | 24,200 | 262億3489万 | +1.08% | - | 0.64 |
11/20 | 466 | 467 | 465 | 467 | +0.21% | 12,200 | 261億7884万 | +0.86% | - | 0.64 |
11/19 | 467 | 467 | 465 | 466 | +0.22% | 20,900 | 261億2278万 | +0.65% | - | 0.64 |
11/18 | 465 | 467 | 464 | 465 | -0.21% | 17,700 | 260億6672万 | +0.43% | - | 0.64 |
11/17 | 465 | 467 | 464 | 466 | +0.65% | 35,700 | 261億2278万 | +0.65% | - | 0.64 |
11/16 | 464 | 467 | 463 | 463 | -0.22% | 47,500 | 259億5461万 | 0% | - | 0.64 |
11/13 | 465 | 466 | 464 | 464 | -0.22% | 36,700 | 260億1066万 | +0.22% | - | 0.64 |
11/12 | 465 | 466 | 463 | 465 | +0.43% | 24,500 | 260億6672万 | +0.43% | - | 0.64 |
11/11 | 463 | 465 | 462 | 463 | +0.22% | 20,100 | 259億5461万 | 0% | - | 0.64 |
11/10 | 460 | 464 | 458 | 462 | -0.65% | 34,000 | 258億9855万 | -0.22% | - | 0.63 |
11/09 | 465 | 466 | 461 | 465 | +0.22% | 59,300 | 260億6672万 | +0.43% | - | 0.64 |
11/06 | 463 | 465 | 462 | 464 | +0.43% | 31,400 | 260億1066万 | +0.43% | - | 0.64 |
11/05 | 463 | 463 | 461 | 462 | 0% | 21,100 | 258億9855万 | 0% | - | 0.63 |
11/04 | 461 | 462 | 458 | 462 | +1.09% | 23,100 | 258億9855万 | 0% | - | 0.63 |