株価チャート
2015/10/21~2016/03/28
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 | 402 | 402 | 402 | 402 | -1.95% | 100 | 29億6627万 | +3.61% | - | 0.3 |
03/25 | 410 | 410 | 410 | 410 | 0% | 600 | 30億2530万 | +5.94% | - | 0.31 |
03/24 | 410 | 410 | 410 | 410 | 0% | 200 | 30億2530万 | +6.49% | - | 0.31 |
03/23 | 410 | 410 | 410 | 410 | 0% | 1,200 | 30億2530万 | +6.77% | - | 0.31 |
03/22 | 410 | 410 | 410 | 410 | +0.74% | 1,500 | 30億2530万 | +7.05% | - | 0.31 |
03/18 | 407 | 407 | 407 | 407 | +0.49% | 200 | 30億317万 | +6.82% | - | 0.31 |
03/17 | 398 | 406 | 398 | 405 | +2.79% | 2,700 | 29億8841万 | +6.58% | - | 0.31 |
03/15 | 394 | 394 | 394 | 394 | +1.03% | 100 | 29億724万 | +3.96% | - | 0.3 |
03/14 | 390 | 390 | 390 | 390 | -2.01% | 100 | 28億7773万 | +2.9% | - | 0.29 |
03/10 | 398 | 398 | 398 | 398 | +0.25% | 1,000 | 29億3676万 | +5.29% | - | 0.3 |
03/07 | 389 | 397 | 389 | 397 | +2.32% | 600 | 29億2938万 | +5.31% | - | 0.3 |
03/04 | 388 | 388 | 388 | 388 | +2.11% | 200 | 28億6297万 | +2.92% | - | 0.29 |
03/03 | 380 | 380 | 380 | 380 | -0.78% | 100 | 28億394万 | +1.06% | - | 0.29 |
03/02 | 372 | 383 | 372 | 383 | +2.96% | 3,400 | 28億2608万 | +1.86% | - | 0.29 |
03/01 | 372 | 372 | 372 | 372 | 0% | 100 | 27億4491万 | -1.06% | - | 0.28 |
02/29 | 372 | 372 | 372 | 372 | -0.8% | 100 | 27億4491万 | -1.33% | - | 0.28 |
02/26 | 375 | 375 | 375 | 375 | -0.79% | 2,100 | 27億6705万 | -0.79% | - | 0.28 |
02/25 | 378 | 378 | 378 | 378 | 0% | 700 | 27億8918万 | 0% | - | 0.29 |
02/24 | 378 | 378 | 378 | 378 | 0% | 100 | 27億8918万 | -0.26% | - | 0.29 |
02/23 | 378 | 378 | 378 | 378 | +0.8% | 1,500 | 27億8918万 | -0.26% | - | 0.29 |
02/22 | 375 | 375 | 375 | 375 | +0.27% | 1,800 | 27億6705万 | -1.06% | - | 0.28 |
02/19 | 374 | 374 | 374 | 374 | -0.53% | 600 | 27億5967万 | -1.58% | - | 0.28 |
02/18 | 376 | 376 | 376 | 376 | +1.9% | 200 | 27億7442万 | -1.05% | - | 0.28 |
02/17 | 370 | 371 | 369 | 369 | -0.27% | 1,700 | 27億2277万 | -3.15% | - | 0.28 |
02/16 | 377 | 377 | 366 | 370 | -1.33% | 2,600 | 27億3015万 | -2.89% | - | 0.28 |
02/15 | 377 | 377 | 375 | 375 | +1.35% | 900 | 27億6705万 | -1.83% | - | 0.28 |
02/12 | 376 | 376 | 370 | 370 | -1.33% | 1,900 | 27億3015万 | -3.39% | - | 0.28 |
02/10 | 382 | 382 | 375 | 375 | -0.53% | 3,400 | 27億6705万 | -2.34% | - | 0.28 |
02/09 | 376 | 377 | 376 | 377 | 0% | 200 | 27億8180万 | -2.08% | - | 0.28 |
02/08 | 377 | 377 | 377 | 377 | -0.53% | 200 | 27億8180万 | -2.33% | - | 0.28 |
02/05 | 379 | 379 | 379 | 379 | +0.53% | 300 | 27億9656万 | -2.07% | - | 0.29 |
02/04 | 381 | 381 | 377 | 377 | -1.05% | 900 | 27億8180万 | -2.58% | - | 0.28 |
02/03 | 381 | 381 | 381 | 381 | 0% | 100 | 28億1132万 | -1.8% | - | 0.29 |
02/02 | 381 | 381 | 381 | 381 | +0.53% | 100 | 28億1132万 | -2.06% | - | 0.29 |
01/29 | 379 | 379 | 379 | 379 | 0% | 100 | 27億9656万 | -2.82% | - | 0.29 |
01/28 | 379 | 379 | 379 | 379 | +0.26% | 400 | 27億9656万 | -3.07% | - | 0.29 |
01/27 | 378 | 379 | 378 | 378 | +0.27% | 600 | 27億8918万 | -3.82% | - | 0.29 |
01/26 | 378 | 378 | 377 | 377 | -2.84% | 500 | 27億8180万 | -4.56% | - | 0.28 |
01/25 | 388 | 388 | 388 | 388 | 0% | 900 | 28億6297万 | -2.27% | - | 0.29 |
01/22 | 388 | 388 | 388 | 388 | 0% | 200 | 28億6297万 | -2.51% | - | 0.29 |
01/21 | 388 | 388 | 388 | 388 | 0% | 1,500 | 28億6297万 | -3% | - | 0.29 |
01/20 | 389 | 389 | 388 | 388 | -0.51% | 1,500 | 28億6297万 | -3.24% | - | 0.29 |
01/19 | 380 | 390 | 378 | 390 | +2.63% | 1,500 | 28億7773万 | -3.23% | - | 0.29 |
01/18 | 383 | 383 | 380 | 380 | -2.06% | 1,000 | 28億394万 | -6.17% | - | 0.29 |
01/15 | 388 | 388 | 388 | 388 | +0.52% | 100 | 28億6297万 | -4.67% | - | 0.29 |
01/14 | 394 | 395 | 386 | 386 | -2.03% | 700 | 28億4821万 | -5.62% | - | 0.29 |
01/13 | 380 | 394 | 380 | 394 | +3.96% | 200 | 29億724万 | -3.9% | - | 0.3 |
01/12 | 395 | 395 | 379 | 379 | -3.32% | 3,000 | 27億9656万 | -8.01% | - | 0.29 |
01/08 | 392 | 392 | 392 | 392 | -0.76% | 100 | 28億9248万 | -5.31% | - | 0.3 |
01/07 | 395 | 395 | 395 | 395 | +1.54% | 200 | 29億1462万 | -5.05% | - | 0.3 |
01/06 | 391 | 391 | 389 | 389 | -1.27% | 300 | 28億7035万 | -6.71% | - | 0.29 |
01/05 | 389 | 394 | 389 | 394 | +0.51% | 300 | 29億724万 | -5.97% | - | 0.3 |
01/04 | 400 | 400 | 392 | 392 | -2.24% | 4,800 | 28億9248万 | -6.89% | - | 0.3 |
2015 |
12/30 | 396 | 409 | 396 | 401 | +0.25% | 500 | 29億5889万 | -5.2% | - | 0.3 |
12/29 | 386 | 400 | 386 | 400 | +1.78% | 1,400 | 29億5152万 | -5.88% | - | 0.3 |
12/28 | 381 | 394 | 377 | 393 | -1.01% | 2,400 | 28億9986万 | -7.75% | - | 0.3 |
12/25 | 405 | 405 | 397 | 397 | -1% | 2,100 | 29億2938万 | -7.24% | - | 0.3 |
12/24 | 405 | 405 | 401 | 401 | -1.23% | 4,100 | 29億5889万 | -6.74% | - | 0.3 |
12/22 | 412 | 413 | 406 | 406 | -3.33% | 7,400 | 29億9579万 | -5.8% | - | 0.31 |
12/21 | 423 | 423 | 420 | 420 | -0.71% | 1,700 | 30億9909万 | -3% | - | 0.32 |
12/18 | 421 | 423 | 415 | 423 | 0% | 3,600 | 31億2123万 | -2.53% | - | 0.32 |
12/17 | 423 | 423 | 423 | 423 | 0% | 1,200 | 31億2123万 | -2.53% | - | 0.32 |
12/16 | 435 | 435 | 423 | 423 | -0.47% | 1,500 | 31億2123万 | -2.76% | - | 0.32 |
12/15 | 427 | 427 | 425 | 425 | -0.47% | 2,000 | 31億3599万 | -2.52% | - | 0.32 |
12/14 | 435 | 435 | 427 | 427 | -0.23% | 900 | 31億5074万 | -2.29% | - | 0.32 |
12/11 | 430 | 430 | 428 | 428 | -1.83% | 1,300 | 31億5812万 | -2.28% | - | 0.32 |
12/10 | 436 | 436 | 436 | 436 | +1.87% | 1,000 | 32億1715万 | -0.91% | - | 0.33 |
12/09 | 428 | 428 | 428 | 428 | 0% | 100 | 31億5812万 | -2.73% | - | 0.32 |
12/08 | 426 | 430 | 426 | 428 | -1.61% | 4,300 | 31億5812万 | -3.17% | - | 0.32 |
12/07 | 431 | 435 | 431 | 435 | +1.16% | 1,400 | 32億977万 | -1.81% | - | 0.33 |
12/04 | 429 | 431 | 429 | 430 | -0.69% | 2,000 | 31億7288万 | -3.15% | - | 0.32 |
12/03 | 433 | 434 | 433 | 433 | +0.23% | 300 | 31億9502万 | -2.7% | - | 0.33 |
12/02 | 432 | 432 | 432 | 432 | 0% | 100 | 31億8764万 | -3.36% | - | 0.33 |
12/01 | 431 | 432 | 431 | 432 | 0% | 200 | 31億8764万 | -3.79% | - | 0.33 |
11/30 | 431 | 432 | 431 | 432 | -0.69% | 400 | 31億8764万 | -4% | - | 0.33 |
11/27 | 438 | 439 | 431 | 435 | -0.91% | 2,400 | 32億977万 | -3.55% | - | 0.33 |
11/26 | 439 | 439 | 439 | 439 | -1.13% | 1,400 | 32億3929万 | -2.88% | - | 0.33 |
11/25 | 444 | 444 | 444 | 444 | 0% | 800 | 32億7618万 | -2.2% | - | 0.33 |
11/24 | 444 | 444 | 444 | 444 | +1.37% | 1,200 | 32億7618万 | -2.2% | - | 0.33 |
11/20 | 444 | 444 | 438 | 438 | -0.45% | 2,400 | 32億3191万 | -3.74% | - | 0.33 |
11/19 | 445 | 445 | 438 | 440 | -1.12% | 1,400 | 32億4667万 | -3.51% | - | 0.33 |
11/18 | 440 | 445 | 439 | 445 | +1.14% | 1,800 | 32億8356万 | -2.63% | - | 0.34 |
11/17 | 440 | 440 | 440 | 440 | 0% | 400 | 32億4667万 | -3.93% | - | 0.33 |
11/16 | 436 | 444 | 436 | 440 | 0% | 1,300 | 32億4667万 | -4.14% | - | 0.33 |
11/13 | 444 | 444 | 435 | 440 | -0.9% | 11,900 | 32億4667万 | -4.14% | - | 0.33 |
11/12 | 444 | 444 | 444 | 444 | -0.67% | 1,700 | 32億7618万 | -3.48% | - | 0.33 |
11/11 | 447 | 447 | 447 | 447 | -0.67% | 1,400 | 32億9832万 | -3.04% | - | 0.34 |
11/10 | 450 | 450 | 450 | 450 | +1.12% | 900 | 33億2046万 | -2.6% | - | 0.34 |
11/06 | 453 | 453 | 441 | 445 | -1.98% | 4,500 | 32億8356万 | -3.68% | - | 0.34 |
11/05 | 454 | 454 | 454 | 454 | -0.87% | 100 | 33億4997万 | -1.94% | - | 0.34 |
11/04 | 458 | 458 | 458 | 458 | -0.22% | 900 | 33億7949万 | -1.08% | - | 0.35 |
11/02 | 460 | 460 | 459 | 459 | +0.22% | 1,300 | 33億8686万 | -0.86% | - | 0.35 |
10/30 | 458 | 458 | 458 | 458 | 0% | 100 | 33億7949万 | -1.08% | - | 0.35 |
10/29 | 458 | 458 | 458 | 458 | -0.87% | 100 | 33億7949万 | -1.08% | - | 0.35 |
10/28 | 467 | 469 | 462 | 462 | -0.65% | 1,600 | 34億900万 | -0.22% | - | 0.35 |
10/27 | 470 | 470 | 465 | 465 | -2.72% | 300 | 34億3114万 | +0.43% | - | 0.35 |
10/26 | 478 | 478 | 478 | 478 | -0.21% | 500 | 35億2706万 | +3.24% | - | 0.36 |
10/23 | 460 | 479 | 460 | 479 | +4.13% | 3,800 | 35億3444万 | +3.68% | - | 0.36 |
10/22 | 460 | 460 | 460 | 460 | 0% | 100 | 33億9424万 | -0.43% | - | 0.35 |
10/21 | 468 | 468 | 460 | 460 | -1.08% | 1,300 | 33億9424万 | -0.43% | - | 0.35 |