株価チャート
2015/10/27～2016/03/31
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 | 503 | 508 | 501 | 502 | -1.38% | 1,600 | 44億806万 | -1.95% | 9.69 | 0.29 |
| 03/30 | 508 | 509 | 502 | 509 | 0% | 1,300 | 44億6952万 | -0.78% | 9.83 | 0.29 |
| 03/29 | 506 | 514 | 502 | 509 | -0.39% | 1,500 | 44億6952万 | -0.59% | 9.83 | 0.29 |
| 03/28 | 519 | 519 | 509 | 511 | -2.29% | 2,100 | 44億8709万 | -0.2% | 9.86 | 0.29 |
| 03/25 | 524 | 524 | 515 | 523 | 0% | 6,000 | 45億9246万 | +2.15% | 10.1 | 0.3 |
| 03/24 | 512 | 524 | 512 | 523 | +0.58% | 2,600 | 45億9246万 | +2.35% | 10.1 | 0.3 |
| 03/23 | 519 | 520 | 515 | 520 | +0.39% | 1,500 | 45億6612万 | +1.96% | 10.04 | 0.3 |
| 03/22 | 516 | 518 | 514 | 518 | -0.19% | 1,200 | 45億4855万 | +1.77% | 10 | 0.29 |
| 03/18 | 519 | 519 | 519 | 519 | 0% | 200 | 45億5733万 | +1.96% | 10.02 | 0.3 |
| 03/17 | 519 | 519 | 511 | 519 | 0% | 1,800 | 45億5733万 | +2.17% | 10.02 | 0.3 |
| 03/16 | 519 | 519 | 519 | 519 | -0.19% | 1,000 | 45億5733万 | +2.37% | 10.02 | 0.3 |
| 03/15 | 519 | 520 | 519 | 520 | +0.97% | 2,700 | 45億6612万 | +2.56% | 10.04 | 0.3 |
| 03/14 | 509 | 515 | 509 | 515 | +0.19% | 1,100 | 45億2221万 | +1.78% | 9.94 | 0.29 |
| 03/11 | 514 | 514 | 508 | 514 | +1.18% | 1,500 | 45億1343万 | +1.58% | 9.92 | 0.29 |
| 03/09 | 506 | 508 | 506 | 508 | -1.36% | 200 | 44億6074万 | +0.4% | 9.81 | 0.29 |
| 03/07 | 514 | 515 | 514 | 515 | +0.98% | 2,000 | 45億2221万 | +1.78% | 9.94 | 0.29 |
| 03/03 | 509 | 510 | 505 | 510 | +0.2% | 900 | 44億7831万 | +0.99% | 9.84 | 0.29 |
| 03/02 | 507 | 509 | 507 | 509 | +0.39% | 200 | 44億6952万 | +0.79% | 9.83 | 0.29 |
| 03/01 | 501 | 507 | 501 | 507 | -0.2% | 400 | 44億5196万 | +0.4% | 9.79 | 0.29 |
| 02/29 | 502 | 508 | 501 | 508 | -0.2% | 900 | 44億6074万 | +0.79% | 9.81 | 0.29 |
| 02/26 | 509 | 509 | 503 | 509 | 0% | 4,400 | 44億6952万 | +1.19% | 9.83 | 0.29 |
| 02/25 | 507 | 509 | 505 | 509 | +0.39% | 1,800 | 44億6952万 | +0.99% | 9.83 | 0.29 |
| 02/24 | 505 | 507 | 501 | 507 | +0.4% | 800 | 44億5196万 | +0.6% | 9.79 | 0.29 |
| 02/23 | 500 | 505 | 500 | 505 | +0.4% | 200 | 44億3440万 | +0.2% | 9.75 | 0.29 |
| 02/22 | 505 | 510 | 498 | 503 | -0.4% | 2,500 | 44億1684万 | -0.2% | 9.71 | 0.29 |
| 02/19 | 500 | 505 | 500 | 505 | -0.2% | 400 | 44億3440万 | +0.2% | 9.75 | 0.29 |
| 02/18 | 505 | 507 | 500 | 506 | +0.2% | 400 | 44億4318万 | +0.4% | 9.77 | 0.29 |
| 02/17 | 500 | 506 | 498 | 505 | +0.8% | 3,000 | 44億3440万 | +0.2% | 9.75 | 0.29 |
| 02/16 | 501 | 501 | 501 | 501 | -0.99% | 100 | 43億9928万 | -0.6% | 9.67 | 0.29 |
| 02/15 | 510 | 510 | 500 | 506 | +3.27% | 4,100 | 44億4318万 | +0.2% | 9.77 | 0.29 |
| 02/12 | 500 | 500 | 490 | 490 | -2% | 4,000 | 43億269万 | -2.97% | 9.46 | 0.28 |
| 02/10 | 497 | 504 | 497 | 500 | -0.79% | 2,700 | 43億9050万 | -1.19% | 9.65 | 0.28 |
| 02/09 | 499 | 504 | 499 | 504 | -0.2% | 1,600 | 44億2562万 | -0.4% | 9.73 | 0.29 |
| 02/08 | 500 | 505 | 500 | 505 | +1% | 2,000 | 44億3440万 | -0.39% | 9.75 | 0.29 |
| 02/05 | 501 | 501 | 500 | 500 | -1.38% | 500 | 43億9050万 | -1.38% | 9.65 | 0.28 |
| 02/03 | 504 | 507 | 502 | 507 | +0.4% | 600 | 44億5196万 | 0% | 9.79 | 0.29 |
| 02/02 | 505 | 508 | 504 | 505 | -0.59% | 1,700 | 44億3440万 | -0.39% | 9.75 | 0.29 |
| 01/29 | 508 | 508 | 508 | 508 | 0% | 100 | 44億6074万 | 0% | 9.81 | 0.29 |
| 01/28 | 508 | 508 | 508 | 508 | 0% | 1,100 | 44億6074万 | 0% | 9.81 | 0.29 |
| 01/27 | 507 | 508 | 503 | 508 | +0.79% | 3,900 | 44億6074万 | 0% | 9.81 | 0.29 |
| 01/26 | 501 | 504 | 501 | 504 | 0% | 800 | 44億2562万 | -0.79% | 9.73 | 0.29 |
| 01/25 | 503 | 504 | 503 | 504 | +0.8% | 400 | 44億2562万 | -0.79% | 9.73 | 0.29 |
| 01/22 | 497 | 500 | 493 | 500 | +2.25% | 1,400 | 43億9050万 | -1.57% | 9.65 | 0.28 |
| 01/21 | 498 | 498 | 489 | 489 | -2% | 4,100 | 42億9390万 | -3.74% | 9.44 | 0.28 |
| 01/20 | 508 | 512 | 495 | 499 | -2.92% | 5,500 | 43億8171万 | -1.77% | 9.63 | 0.28 |
| 01/19 | 506 | 514 | 503 | 514 | +0.78% | 1,400 | 45億1343万 | +0.98% | 9.92 | 0.29 |
| 01/18 | 514 | 514 | 508 | 510 | -0.97% | 400 | 44億7831万 | +0.39% | 9.84 | 0.29 |
| 01/15 | 514 | 515 | 514 | 515 | +1.38% | 2,600 | 45億2221万 | +1.38% | 9.94 | 0.29 |
| 01/14 | 508 | 508 | 504 | 508 | 0% | 1,800 | 44億6074万 | +0.2% | 9.81 | 0.29 |
| 01/13 | 505 | 508 | 505 | 508 | +0.2% | 1,200 | 44億6074万 | +0.2% | 9.81 | 0.29 |
| 01/12 | 507 | 507 | 504 | 507 | 0% | 1,100 | 44億5196万 | 0% | 9.79 | 0.29 |
| 01/08 | 504 | 507 | 503 | 507 | +0.4% | 700 | 44億5196万 | 0% | 9.79 | 0.29 |
| 01/07 | 508 | 508 | 505 | 505 | -0.59% | 300 | 44億3440万 | -0.39% | 9.75 | 0.29 |
| 01/06 | 505 | 508 | 505 | 508 | +0.2% | 1,600 | 44億6074万 | +0.2% | 9.81 | 0.29 |
| 01/05 | 504 | 507 | 504 | 507 | -0.2% | 1,100 | 44億5196万 | +0.2% | 9.79 | 0.29 |
| 01/04 | 510 | 510 | 508 | 508 | -1.55% | 1,300 | 44億6074万 | +0.4% | 9.81 | 0.29 |
| 2015 |
| 12/30 | 517 | 517 | 516 | 516 | 0% | 300 | 45億3099万 | +1.98% | 9.96 | 0.29 |
| 12/29 | 506 | 516 | 506 | 516 | +0.19% | 2,900 | 45億3099万 | +2.18% | 9.96 | 0.29 |
| 12/28 | 505 | 519 | 505 | 515 | +1.98% | 3,200 | 45億2221万 | +1.98% | 9.94 | 0.29 |
| 12/25 | 510 | 510 | 505 | 505 | -0.98% | 5,400 | 44億3440万 | +0.2% | 9.75 | 0.29 |
| 12/24 | 510 | 510 | 507 | 510 | 0% | 1,300 | 44億7831万 | +1.19% | 9.84 | 0.29 |
| 12/22 | 510 | 510 | 508 | 510 | 0% | 800 | 44億7831万 | +1.39% | 9.84 | 0.29 |
| 12/21 | 503 | 511 | 503 | 510 | +0.2% | 2,300 | 44億7831万 | +1.39% | 9.84 | 0.29 |
| 12/18 | 510 | 510 | 504 | 509 | -0.97% | 600 | 44億6952万 | +1.19% | 9.83 | 0.29 |
| 12/17 | 504 | 515 | 504 | 514 | +2.19% | 4,300 | 45億1343万 | +2.39% | 9.92 | 0.29 |
| 12/16 | 504 | 504 | 502 | 503 | -0.2% | 3,300 | 44億1684万 | +0.2% | 9.71 | 0.29 |
| 12/15 | 511 | 511 | 499 | 504 | +0.6% | 4,400 | 44億2562万 | +0.6% | 9.73 | 0.29 |
| 12/14 | 502 | 502 | 498 | 501 | -0.2% | 8,100 | 43億9928万 | 0% | 9.67 | 0.29 |
| 12/11 | 502 | 503 | 500 | 502 | -0.4% | 2,700 | 44億806万 | +0.2% | 9.69 | 0.29 |
| 12/10 | 501 | 505 | 500 | 504 | +0.4% | 1,200 | 44億2562万 | +0.6% | 9.73 | 0.29 |
| 12/09 | 502 | 505 | 502 | 502 | -0.4% | 300 | 44億806万 | +0.2% | 9.69 | 0.29 |
| 12/08 | 504 | 504 | 500 | 504 | 0% | 1,800 | 44億2562万 | +0.6% | 9.73 | 0.29 |
| 12/07 | 509 | 509 | 503 | 504 | +0.2% | 7,400 | 44億2562万 | +0.6% | 9.73 | 0.29 |
| 12/04 | 501 | 503 | 498 | 503 | 0% | 5,700 | 44億1684万 | +0.4% | 9.71 | 0.29 |
| 12/03 | 502 | 503 | 502 | 503 | 0% | 1,700 | 44億1684万 | +0.4% | 9.71 | 0.29 |
| 12/02 | 503 | 503 | 501 | 503 | 0% | 2,900 | 44億1684万 | +0.4% | 9.71 | 0.29 |
| 12/01 | 504 | 504 | 501 | 503 | 0% | 1,500 | 44億1684万 | +0.4% | 9.71 | 0.29 |
| 11/30 | 502 | 503 | 502 | 503 | +0.2% | 1,200 | 44億1684万 | +0.4% | 9.71 | 0.29 |
| 11/27 | 502 | 502 | 502 | 502 | 0% | 3,700 | 44億806万 | +0.2% | 9.69 | 0.29 |
| 11/26 | 499 | 502 | 498 | 502 | +0.4% | 2,500 | 44億806万 | +0.2% | 9.69 | 0.29 |
| 11/25 | 500 | 500 | 499 | 500 | 0% | 1,400 | 43億9050万 | 0% | 9.65 | 0.28 |
| 11/24 | 500 | 500 | 499 | 500 | +0.2% | 1,400 | 43億9050万 | -0.2% | 9.65 | 0.28 |
| 11/20 | 500 | 501 | 496 | 499 | -0.2% | 2,600 | 43億8171万 | -0.4% | 9.63 | 0.28 |
| 11/19 | 498 | 500 | 498 | 500 | +0.2% | 500 | 43億9050万 | -0.2% | 9.65 | 0.28 |
| 11/18 | 499 | 502 | 499 | 499 | -0.6% | 600 | 43億8171万 | -0.4% | 9.63 | 0.28 |
| 11/17 | 498 | 502 | 498 | 502 | +0.2% | 1,300 | 44億806万 | +0.2% | 9.69 | 0.29 |
| 11/16 | 504 | 504 | 496 | 501 | -0.4% | 3,400 | 43億9928万 | 0% | 9.67 | 0.29 |
| 11/13 | 499 | 505 | 499 | 503 | +0.8% | 9,900 | 44億1684万 | +0.4% | 9.71 | 0.29 |
| 11/12 | 496 | 499 | 496 | 499 | +1.22% | 1,100 | 43億8171万 | -0.4% | 9.63 | 0.28 |
| 11/11 | 501 | 501 | 493 | 493 | -1.6% | 3,400 | 43億2903万 | -1.6% | 9.52 | 0.28 |
| 11/10 | 502 | 503 | 500 | 501 | 0% | 2,800 | 43億9928万 | 0% | 9.67 | 0.29 |
| 11/09 | 500 | 501 | 499 | 501 | +0.2% | 600 | 43億9928万 | 0% | 9.67 | 0.29 |
| 11/06 | 500 | 500 | 498 | 500 | -0.2% | 500 | 43億9050万 | -0.2% | 9.65 | 0.28 |
| 11/05 | 501 | 501 | 501 | 501 | 0% | 200 | 43億9928万 | +0.2% | 9.67 | 0.29 |
| 11/04 | 501 | 501 | 501 | 501 | 0% | 200 | 43億9928万 | +0.2% | 9.67 | 0.29 |
| 11/02 | 498 | 501 | 492 | 501 | -0.4% | 3,700 | 43億9928万 | +0.2% | 9.67 | 0.29 |
| 10/30 | 499 | 503 | 499 | 503 | +0.2% | 1,200 | 44億1684万 | +0.6% | 9.71 | 0.29 |
| 10/29 | 502 | 502 | 496 | 502 | 0% | 4,400 | 44億806万 | +0.2% | 9.69 | 0.29 |
| 10/28 | 499 | 502 | 499 | 502 | +0.4% | 400 | 44億806万 | +0.2% | 9.69 | 0.29 |
| 10/27 | 503 | 503 | 500 | 500 | -0.2% | 3,900 | 43億9050万 | -0.2% | 9.65 | 0.28 |
