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 | 395 | 403 | 392 | 393 | -1.26% | 33,400 | 88億2650万 | -1.01% | 18.74 | 0.59 |
03/30 | 403 | 407 | 398 | 398 | -1% | 16,200 | 89億3880万 | +0.51% | 18.98 | 0.59 |
03/29 | 398 | 410 | 397 | 402 | +0.75% | 24,200 | 90億2863万 | +1.77% | 19.17 | 0.6 |
03/28 | 398 | 400 | 395 | 399 | +0.25% | 33,700 | 89億6126万 | +1.27% | 19.03 | 0.6 |
03/25 | 400 | 400 | 395 | 398 | +0.51% | 23,300 | 89億3880万 | +1.02% | 18.98 | 0.59 |
03/24 | 400 | 400 | 393 | 396 | -1% | 14,400 | 88億9388万 | +0.76% | 18.89 | 0.59 |
03/23 | 408 | 408 | 399 | 400 | -1.23% | 12,600 | 89億8372万 | +2.04% | 19.08 | 0.6 |
03/22 | 400 | 409 | 398 | 405 | +2.53% | 17,700 | 90億9601万 | +3.58% | 19.32 | 0.6 |
03/18 | 399 | 400 | 393 | 395 | -1.5% | 22,100 | 88億7142万 | +1.28% | 18.84 | 0.59 |
03/17 | 402 | 409 | 398 | 401 | 0% | 13,500 | 90億617万 | +3.35% | 19.13 | 0.6 |
03/16 | 410 | 411 | 395 | 401 | -2.43% | 36,800 | 90億617万 | +3.89% | 19.13 | 0.6 |
03/15 | 410 | 412 | 406 | 411 | +0.24% | 13,000 | 92億3077万 | +6.48% | 19.6 | 0.61 |
03/14 | 408 | 412 | 405 | 410 | +1.99% | 14,100 | 92億831万 | +6.22% | 19.56 | 0.61 |
03/11 | 392 | 407 | 392 | 402 | 0% | 28,700 | 90億2863万 | +4.69% | 19.17 | 0.6 |
03/10 | 395 | 402 | 392 | 402 | +1.77% | 15,900 | 90億2863万 | +4.96% | 19.17 | 0.6 |
03/09 | 399 | 399 | 388 | 395 | -1% | 18,400 | 88億7142万 | +3.13% | 18.84 | 0.59 |
03/08 | 400 | 404 | 395 | 399 | -1.24% | 18,600 | 89億6126万 | +4.18% | 19.03 | 0.6 |
03/07 | 399 | 405 | 398 | 404 | +0.25% | 13,400 | 90億7355万 | +5.48% | 19.27 | 0.6 |
03/04 | 388 | 406 | 386 | 403 | +1.77% | 44,400 | 90億5109万 | +5.22% | 19.22 | 0.6 |
03/03 | 386 | 397 | 385 | 396 | +2.86% | 70,300 | 88億9388万 | +3.66% | 18.89 | 0.59 |
03/02 | 378 | 389 | 378 | 385 | +2.67% | 25,200 | 86億4683万 | +0.79% | 18.36 | 0.57 |
03/01 | 377 | 377 | 371 | 375 | -0.53% | 16,100 | 84億2223万 | -2.09% | 17.89 | 0.56 |
02/29 | 387 | 389 | 377 | 377 | -2.08% | 23,700 | 84億6715万 | -1.57% | 17.98 | 0.56 |
02/26 | 392 | 392 | 381 | 385 | -1.79% | 33,600 | 86億4683万 | +0.26% | 18.36 | 0.57 |
02/25 | 385 | 395 | 383 | 392 | +4.81% | 50,400 | 88億404万 | +2.35% | 18.7 | 0.59 |
02/24 | 370 | 380 | 370 | 374 | -0.53% | 20,200 | 83億9977万 | -2.09% | 17.84 | 0.56 |
02/23 | 380 | 383 | 369 | 376 | -0.53% | 35,600 | 84億4469万 | -1.57% | 17.93 | 0.56 |
02/22 | 378 | 381 | 371 | 378 | -0.79% | 20,900 | 84億8961万 | -1.31% | 18.03 | 0.56 |
02/19 | 382 | 384 | 374 | 381 | -0.52% | 14,200 | 85億5699万 | -0.52% | 18.17 | 0.57 |
02/18 | 381 | 390 | 381 | 383 | +3.23% | 16,000 | 86億191万 | -0.26% | 18.27 | 0.57 |
02/17 | 370 | 381 | 370 | 371 | -0.8% | 17,100 | 83億3240万 | -3.39% | 17.7 | 0.55 |
02/16 | 374 | 391 | 369 | 374 | +0.81% | 41,800 | 83億9977万 | -2.86% | 17.84 | 0.56 |
02/15 | 365 | 374 | 353 | 371 | +8.48% | 36,900 | 83億3240万 | -4.13% | 17.7 | 0.55 |
02/12 | 360 | 360 | 340 | 342 | -7.57% | 74,100 | 76億8108万 | -11.86% | 16.31 | 0.51 |
02/10 | 384 | 398 | 362 | 370 | -4.88% | 73,400 | 83億994万 | -5.61% | 17.65 | 0.55 |
02/09 | 391 | 405 | 389 | 389 | -4.42% | 23,800 | 87億3666万 | -1.27% | 18.55 | 0.58 |
02/08 | 371 | 412 | 371 | 407 | +9.12% | 38,200 | 91億4093万 | +3.04% | 19.41 | 0.61 |
02/05 | 380 | 381 | 371 | 373 | -2.1% | 18,300 | 83億7731万 | -5.81% | 17.79 | 0.56 |
02/04 | 385 | 391 | 381 | 381 | -1.3% | 23,000 | 85億5699万 | -4.51% | 18.17 | 0.57 |
02/03 | 397 | 399 | 386 | 386 | -4.69% | 31,700 | 86億6928万 | -3.74% | 18.41 | 0.58 |
02/02 | 401 | 406 | 401 | 405 | +0.5% | 15,600 | 90億9601万 | +0.75% | 19.32 | 0.6 |
02/01 | 402 | 404 | 400 | 403 | +1.26% | 38,700 | 90億5109万 | +0.25% | 19.22 | 0.6 |
01/29 | 392 | 398 | 386 | 398 | +2.58% | 35,600 | 89億3880万 | -1.49% | 18.98 | 0.59 |
01/28 | 395 | 395 | 387 | 388 | -2.51% | 14,600 | 87億1420万 | -4.2% | 18.51 | 0.58 |
01/27 | 390 | 398 | 389 | 398 | +2.84% | 12,900 | 89億3880万 | -2.21% | 18.98 | 0.59 |
01/26 | 387 | 390 | 386 | 387 | -2.03% | 16,600 | 86億9174万 | -5.38% | 18.46 | 0.58 |
01/25 | 401 | 401 | 387 | 395 | +3.4% | 22,600 | 88億7142万 | -3.89% | 18.84 | 0.59 |
01/22 | 383 | 383 | 370 | 382 | +5.82% | 30,800 | 85億7945万 | -7.06% | 18.22 | 0.57 |
01/21 | 375 | 382 | 361 | 361 | -3.99% | 51,000 | 81億780万 | -12.59% | 17.22 | 0.54 |
01/20 | 385 | 390 | 376 | 376 | -2.59% | 43,800 | 84億4469万 | -9.62% | 17.93 | 0.56 |
01/19 | 380 | 391 | 380 | 386 | +0.78% | 25,400 | 86億6928万 | -7.66% | 18.41 | 0.58 |
01/18 | 381 | 384 | 376 | 383 | -1.54% | 31,500 | 86億191万 | -8.81% | 18.27 | 0.57 |
01/15 | 397 | 400 | 388 | 389 | -1.02% | 43,800 | 87億3666万 | -8.04% | 18.55 | 0.58 |
01/14 | 398 | 398 | 387 | 393 | -2.24% | 44,000 | 88億2650万 | -7.53% | 18.74 | 0.59 |
01/13 | 401 | 407 | 399 | 402 | +2.29% | 83,800 | 90億2863万 | -5.85% | 19.17 | 0.6 |
01/12 | 409 | 411 | 393 | 393 | -4.15% | 58,200 | 88億2650万 | -8.6% | 18.74 | 0.59 |
01/08 | 413 | 419 | 408 | 410 | -0.73% | 28,100 | 92億831万 | -5.09% | 19.56 | 0.61 |
01/07 | 424 | 427 | 412 | 413 | -1.9% | 39,300 | 92億7569万 | -5.06% | 19.7 | 0.62 |
01/06 | 424 | 429 | 418 | 421 | -1.41% | 22,800 | 94億5536万 | -3.66% | 20.08 | 0.63 |
01/05 | 423 | 434 | 423 | 427 | +0.95% | 23,800 | 95億9012万 | -2.51% | 20.37 | 0.64 |
01/04 | 431 | 435 | 423 | 423 | -2.53% | 17,400 | 95億28万 | -3.86% | 20.18 | 0.63 |
2015 |
12/30 | 432 | 437 | 430 | 434 | +0.46% | 25,900 | 97億4733万 | -1.59% | 20.7 | 0.65 |
12/29 | 431 | 435 | 427 | 432 | +0.93% | 18,200 | 97億241万 | -2.48% | 20.6 | 0.64 |
12/28 | 406 | 431 | 406 | 428 | +3.88% | 82,300 | 96億1258万 | -3.6% | 20.41 | 0.64 |
12/25 | 424 | 424 | 410 | 412 | -2.83% | 162,000 | 92億5323万 | -7.62% | 19.65 | 0.62 |
12/24 | 433 | 438 | 420 | 424 | -2.75% | 107,200 | 95億2274万 | -5.36% | 20.22 | 0.63 |
12/22 | 432 | 442 | 432 | 436 | 0% | 32,200 | 97億9225万 | -3.11% | 20.8 | 0.65 |
12/21 | 437 | 441 | 432 | 436 | -1.36% | 83,500 | 97億9225万 | -3.33% | 20.8 | 0.65 |
12/18 | 437 | 446 | 433 | 442 | +1.38% | 103,700 | 99億2701万 | -2.43% | 21.08 | 0.66 |
12/17 | 434 | 440 | 433 | 436 | +1.63% | 63,200 | 97億9225万 | -3.96% | 20.8 | 0.65 |
12/16 | 421 | 435 | 421 | 429 | +3.13% | 40,100 | 96億3503万 | -5.92% | 20.46 | 0.64 |
12/15 | 422 | 428 | 416 | 416 | -2.35% | 113,600 | 93億4306万 | -9.17% | 19.84 | 0.62 |
12/14 | 429 | 433 | 419 | 426 | -1.62% | 55,600 | 95億6766万 | -7.39% | 20.32 | 0.64 |
12/11 | 425 | 437 | 425 | 433 | +0.7% | 47,300 | 97億2487万 | -6.07% | 20.65 | 0.65 |
12/10 | 431 | 436 | 430 | 430 | -2.05% | 42,500 | 96億5749万 | -6.93% | 20.51 | 0.64 |
12/09 | 443 | 446 | 436 | 439 | -1.79% | 80,300 | 98億5963万 | -5.18% | 20.94 | 0.66 |
12/08 | 446 | 451 | 438 | 447 | +0.22% | 50,900 | 100億3930万 | -3.46% | 21.32 | 0.67 |
12/07 | 450 | 455 | 446 | 446 | -0.89% | 98,000 | 100億1684万 | -3.67% | 21.27 | 0.67 |
12/04 | 455 | 455 | 447 | 450 | -1.96% | 44,600 | 101億668万 | -2.6% | 21.46 | 0.67 |
12/03 | 463 | 468 | 459 | 459 | -0.86% | 32,200 | 103億881万 | -0.65% | 21.89 | 0.69 |
12/02 | 473 | 473 | 463 | 463 | -1.91% | 35,500 | 103億9865万 | +0.43% | 22.08 | 0.69 |
12/01 | 466 | 474 | 462 | 472 | +2.61% | 42,100 | 106億78万 | +2.61% | 22.51 | 0.7 |
11/30 | 456 | 464 | 456 | 460 | +0.66% | 34,200 | 103億3127万 | +0.22% | 21.94 | 0.69 |
11/27 | 461 | 464 | 457 | 457 | -1.08% | 31,400 | 102億6390万 | -0.22% | 21.8 | 0.68 |
11/26 | 465 | 466 | 460 | 462 | -0.86% | 22,600 | 103億7619万 | +1.09% | 22.04 | 0.69 |
11/25 | 470 | 470 | 464 | 466 | -0.64% | 21,300 | 104億6603万 | +2.42% | 22.23 | 0.7 |
11/24 | 462 | 469 | 462 | 469 | 0% | 46,000 | 105億3341万 | +3.3% | 22.37 | 0.7 |
11/20 | 470 | 473 | 466 | 469 | -1.05% | 26,000 | 105億3341万 | +3.76% | 22.37 | 0.7 |
11/19 | 470 | 475 | 468 | 474 | +1.28% | 22,100 | 106億4570万 | +5.1% | 22.61 | 0.71 |
11/18 | 468 | 476 | 467 | 468 | -0.85% | 16,900 | 105億1095万 | +4.23% | 22.32 | 0.7 |
11/17 | 463 | 473 | 463 | 472 | +1.94% | 27,800 | 106億78万 | +5.36% | 22.51 | 0.7 |
11/16 | 459 | 468 | 457 | 463 | -2.32% | 31,300 | 103億9865万 | +3.58% | 22.08 | 0.69 |
11/13 | 472 | 476 | 460 | 474 | -0.63% | 18,700 | 106億4570万 | +6.28% | 22.61 | 0.71 |
11/12 | 474 | 477 | 470 | 477 | +1.27% | 16,700 | 107億1308万 | +7.19% | 22.75 | 0.71 |
11/11 | 479 | 479 | 458 | 471 | -1.26% | 24,600 | 105億7833万 | +6.32% | 22.47 | 0.7 |
11/10 | 476 | 477 | 470 | 477 | +0.21% | 26,100 | 107億1308万 | +8.16% | 22.75 | 0.71 |
11/09 | 460 | 476 | 457 | 476 | +5.08% | 55,300 | 106億9062万 | +8.68% | 22.7 | 0.71 |
11/06 | 447 | 455 | 445 | 453 | 0% | 24,600 | 101億7406万 | +4.14% | 21.61 | 0.68 |
11/05 | 447 | 458 | 447 | 453 | +1.34% | 28,700 | 101億7406万 | +4.62% | 21.61 | 0.68 |
11/04 | 442 | 453 | 442 | 447 | +1.13% | 17,100 | 100億3930万 | +3.71% | 21.32 | 0.67 |