株価チャート
2015/10/28~2016/03/31
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 | 640 | 640 | 640 | 640 | 0% | 2,000 | 46億800万 | -1.69% | 13.87 | 1.02 |
03/29 | 649 | 649 | 640 | 640 | -1.39% | 3,000 | 46億800万 | -1.69% | 13.87 | 1.02 |
03/28 | 650 | 650 | 649 | 649 | 0% | 4,000 | 46億7280万 | -0.31% | 14.07 | 1.03 |
03/25 | 650 | 650 | 649 | 649 | -0.15% | 2,000 | 46億7280万 | -0.15% | 14.07 | 1.03 |
03/24 | 650 | 650 | 650 | 650 | 0% | 1,000 | 46億8000万 | +0.15% | 14.09 | 1.03 |
03/22 | 650 | 653 | 650 | 650 | 0% | 4,000 | 46億8000万 | +0.31% | 14.09 | 1.03 |
03/18 | 660 | 660 | 650 | 650 | +0.46% | 11,000 | 46億8000万 | +0.46% | 14.09 | 1.03 |
03/17 | 650 | 650 | 647 | 647 | -0.15% | 5,000 | 46億5840万 | 0% | 14.03 | 1.03 |
03/16 | 649 | 650 | 647 | 648 | -0.61% | 6,000 | 46億6560万 | 0% | 14.05 | 1.03 |
03/15 | 652 | 656 | 649 | 652 | -1.66% | 12,000 | 46億9440万 | +0.31% | 14.13 | 1.04 |
03/14 | 672 | 672 | 663 | 663 | +0.15% | 6,000 | 47億7360万 | +1.84% | 14.37 | 1.05 |
03/11 | 662 | 662 | 662 | 662 | +0.91% | 2,000 | 47億6640万 | +1.53% | 14.35 | 1.05 |
03/10 | 661 | 661 | 656 | 656 | -0.3% | 3,000 | 47億2320万 | +0.46% | 14.22 | 1.04 |
03/09 | 655 | 658 | 655 | 658 | +0.61% | 3,000 | 47億3760万 | +0.46% | 14.26 | 1.05 |
03/08 | 653 | 654 | 650 | 654 | +0.46% | 9,000 | 47億880万 | -0.3% | 14.18 | 1.04 |
03/07 | 660 | 660 | 651 | 651 | -0.91% | 3,000 | 46億8720万 | -1.06% | 14.11 | 1.04 |
03/04 | 647 | 657 | 647 | 657 | +0.77% | 2,000 | 47億3040万 | -0.3% | 14.24 | 1.04 |
03/03 | 667 | 667 | 652 | 652 | +0.46% | 6,000 | 46億9440万 | -1.21% | 14.13 | 1.04 |
03/02 | 648 | 649 | 648 | 649 | 0% | 7,000 | 46億7280万 | -1.82% | 14.07 | 1.03 |
03/01 | 649 | 649 | 649 | 649 | -0.31% | 2,000 | 46億7280万 | -1.96% | 14.07 | 1.03 |
02/26 | 660 | 660 | 651 | 651 | -0.46% | 3,000 | 46億8720万 | -1.81% | 14.11 | 1.04 |
02/25 | 654 | 654 | 654 | 654 | 0% | 1,000 | 47億880万 | -1.51% | 14.18 | 1.04 |
02/24 | 645 | 654 | 645 | 654 | +0.62% | 4,000 | 47億880万 | -1.65% | 14.18 | 1.04 |
02/23 | 645 | 650 | 645 | 650 | +1.4% | 7,000 | 46億8000万 | -2.55% | 14.09 | 1.03 |
02/22 | 641 | 641 | 641 | 641 | +0.16% | 1,000 | 46億1520万 | -4.19% | 13.9 | 1.02 |
02/19 | 630 | 640 | 630 | 640 | +1.43% | 9,000 | 46億800万 | -4.76% | 13.87 | 1.02 |
02/18 | 640 | 650 | 631 | 631 | -0.16% | 11,000 | 45億4320万 | -6.52% | 13.68 | 1 |
02/17 | 631 | 632 | 631 | 632 | +0.32% | 4,000 | 45億5040万 | -6.78% | 13.7 | 1.01 |
02/16 | 645 | 645 | 630 | 630 | +0.8% | 3,000 | 45億3600万 | -7.49% | 13.66 | 1 |
02/15 | 650 | 650 | 606 | 625 | +0.64% | 18,000 | 45億 | -8.76% | 13.55 | 0.99 |
02/12 | 622 | 634 | 620 | 621 | -5.48% | 18,000 | 44億7120万 | -9.87% | 13.46 | 0.99 |
02/10 | 670 | 670 | 655 | 657 | -2.23% | 16,000 | 47億3040万 | -5.19% | 14.24 | 1.04 |
02/09 | 680 | 680 | 670 | 672 | -2.61% | 10,000 | 48億3840万 | -3.45% | 14.57 | 1.07 |
02/08 | 690 | 690 | 690 | 690 | +1.47% | 1,000 | 49億6800万 | -1% | 14.96 | 1.1 |
02/05 | 680 | 680 | 680 | 680 | -0.73% | 3,000 | 48億9600万 | -2.72% | 14.74 | 1.08 |
02/04 | 690 | 690 | 685 | 685 | -0.72% | 2,000 | 49億3200万 | -2.28% | 14.85 | 1.09 |
02/03 | 690 | 697 | 670 | 690 | -1.15% | 16,000 | 49億6800万 | -1.71% | 14.96 | 1.1 |
02/02 | 706 | 706 | 698 | 698 | -0.14% | 6,000 | 50億2560万 | -0.71% | 15.13 | 1.11 |
02/01 | 696 | 702 | 693 | 699 | +1.3% | 12,000 | 50億3280万 | -0.85% | 15.15 | 1.11 |
01/29 | 690 | 690 | 688 | 690 | +1.47% | 9,000 | 49億6800万 | -2.27% | 14.96 | 1.1 |
01/28 | 680 | 680 | 680 | 680 | -0.73% | 1,000 | 48億9600万 | -3.95% | 14.74 | 1.08 |
01/27 | 695 | 695 | 685 | 685 | +1.33% | 2,000 | 49億3200万 | -3.66% | 14.85 | 1.09 |
01/26 | 675 | 676 | 675 | 676 | -0.88% | 3,000 | 48億6720万 | -5.32% | 14.66 | 1.08 |
01/25 | 677 | 700 | 677 | 682 | +1.94% | 13,000 | 49億1040万 | -4.88% | 14.79 | 1.08 |
01/22 | 663 | 670 | 663 | 669 | +1.67% | 16,000 | 48億1680万 | -7.08% | 14.5 | 1.06 |
01/21 | 685 | 688 | 658 | 658 | -3.94% | 23,000 | 47億3760万 | -9.12% | 14.26 | 1.05 |
01/20 | 707 | 722 | 685 | 685 | -3.11% | 21,000 | 49億3200万 | -5.91% | 14.85 | 1.09 |
01/18 | 700 | 707 | 700 | 707 | -0.28% | 12,000 | 50億9040万 | -3.55% | 15.33 | 1.12 |
01/15 | 707 | 716 | 706 | 709 | +0.42% | 5,000 | 51億480万 | -3.54% | 15.37 | 1.13 |
01/14 | 707 | 710 | 701 | 706 | -0.7% | 21,000 | 50億8320万 | -4.21% | 15.31 | 1.12 |
01/13 | 711 | 715 | 711 | 711 | -0.42% | 7,000 | 51億1920万 | -3.79% | 15.41 | 1.13 |
01/12 | 723 | 723 | 713 | 714 | +0.14% | 17,000 | 51億4080万 | -3.64% | 15.48 | 1.14 |
01/08 | 707 | 713 | 707 | 713 | -0.56% | 16,000 | 51億3360万 | -4.17% | 15.46 | 1.13 |
01/07 | 721 | 721 | 717 | 717 | -1.65% | 7,000 | 51億6240万 | -3.89% | 15.54 | 1.14 |
01/06 | 729 | 740 | 723 | 729 | +1.11% | 33,000 | 52億4880万 | -2.41% | 15.8 | 1.16 |
01/05 | 719 | 724 | 719 | 721 | -0.41% | 5,000 | 51億9120万 | -3.61% | 15.63 | 1.15 |
01/04 | 745 | 745 | 719 | 724 | +0.84% | 7,000 | 52億1280万 | -3.47% | 15.7 | 1.15 |
2015 |
12/30 | 711 | 726 | 711 | 718 | -0.69% | 30,000 | 51億6960万 | -4.27% | 15.57 | 1.14 |
12/29 | 735 | 735 | 723 | 723 | -0.28% | 6,000 | 52億560万 | -3.73% | 15.67 | 1.15 |
12/28 | 715 | 725 | 715 | 725 | +1.54% | 5,000 | 52億2000万 | -3.59% | 15.72 | 1.15 |
12/25 | 728 | 728 | 714 | 714 | -1.92% | 20,000 | 51億4080万 | -5.05% | 15.48 | 1.14 |
12/24 | 737 | 737 | 728 | 728 | -1.22% | 24,000 | 52億4160万 | -3.32% | 15.78 | 1.16 |
12/22 | 734 | 738 | 734 | 737 | +0.27% | 13,000 | 53億640万 | -2.12% | 15.98 | 1.17 |
12/21 | 748 | 748 | 733 | 735 | -0.54% | 12,000 | 52億9200万 | -2.39% | 15.93 | 1.17 |
12/18 | 748 | 751 | 737 | 739 | -1.73% | 35,000 | 53億2080万 | -1.86% | 16.02 | 1.18 |
12/17 | 753 | 760 | 748 | 752 | -0.13% | 19,000 | 54億1440万 | 0% | 16.3 | 1.2 |
12/16 | 757 | 757 | 750 | 753 | 0% | 16,000 | 54億2160万 | +0.13% | 16.32 | 1.2 |
12/15 | 765 | 765 | 753 | 753 | -1.57% | 15,000 | 54億2160万 | +0.27% | 16.32 | 1.2 |
12/14 | 759 | 769 | 745 | 765 | +1.06% | 35,000 | 55億800万 | +2.14% | 16.58 | 1.22 |
12/11 | 760 | 771 | 753 | 757 | -0.79% | 23,000 | 54億5040万 | +1.2% | 16.41 | 1.2 |
12/10 | 788 | 794 | 760 | 763 | -4.63% | 62,000 | 54億9360万 | +2.14% | 16.54 | 1.21 |
12/09 | 779 | 800 | 769 | 800 | +4.58% | 140,000 | 57億6000万 | +7.38% | 17.34 | 1.27 |
12/08 | 756 | 766 | 748 | 765 | +1.19% | 25,000 | 55億800万 | +3.1% | 16.58 | 1.22 |
12/07 | 768 | 768 | 755 | 756 | -1.56% | 7,000 | 54億4320万 | +2.02% | 16.39 | 1.2 |
12/04 | 752 | 768 | 752 | 768 | +0.39% | 12,000 | 55億2960万 | +3.78% | 16.65 | 1.22 |
12/03 | 789 | 789 | 764 | 765 | -2.8% | 32,000 | 55億800万 | +3.66% | 16.58 | 1.22 |
12/02 | 771 | 790 | 769 | 787 | +3.69% | 87,000 | 56億6640万 | +6.93% | 17.06 | 1.25 |
12/01 | 751 | 764 | 748 | 759 | +1.07% | 25,000 | 54億6480万 | +3.41% | 16.45 | 1.21 |
11/30 | 751 | 751 | 747 | 751 | 0% | 13,000 | 54億720万 | +2.46% | 16.28 | 1.19 |
11/27 | 751 | 753 | 748 | 751 | +0.13% | 14,000 | 54億720万 | +2.6% | 16.28 | 1.19 |
11/26 | 745 | 751 | 744 | 750 | +0.81% | 24,000 | 54億 | +2.6% | 16.26 | 1.19 |
11/25 | 738 | 745 | 738 | 744 | +1.09% | 13,000 | 53億5680万 | +1.92% | 16.13 | 1.18 |
11/24 | 741 | 741 | 736 | 736 | -0.81% | 17,000 | 52億9920万 | +0.96% | 15.96 | 1.17 |
11/20 | 735 | 743 | 733 | 742 | +1.5% | 14,000 | 53億4240万 | +1.92% | 16.09 | 1.18 |
11/19 | 733 | 733 | 731 | 731 | -0.27% | 10,000 | 52億6320万 | +0.55% | 15.85 | 1.16 |
11/18 | 736 | 736 | 733 | 733 | -0.27% | 5,000 | 52億7760万 | +0.83% | 15.89 | 1.17 |
11/17 | 737 | 737 | 734 | 735 | -0.27% | 10,000 | 52億9200万 | +1.1% | 15.93 | 1.17 |
11/16 | 743 | 755 | 733 | 737 | +0.82% | 25,000 | 53億640万 | +1.38% | 15.98 | 1.17 |
11/13 | 730 | 731 | 730 | 731 | +0.41% | 4,000 | 52億6320万 | +0.55% | 15.85 | 1.16 |
11/12 | 728 | 730 | 727 | 728 | 0% | 11,000 | 52億4160万 | +0.28% | 15.78 | 1.16 |
11/11 | 730 | 730 | 727 | 728 | 0% | 16,000 | 52億4160万 | +0.28% | 15.78 | 1.16 |
11/10 | 724 | 728 | 724 | 728 | +0.28% | 8,000 | 52億4160万 | +0.28% | 15.78 | 1.16 |
11/09 | 729 | 730 | 722 | 726 | -0.55% | 12,000 | 52億2720万 | 0% | 15.74 | 1.15 |
11/06 | 730 | 730 | 726 | 730 | +0.69% | 10,000 | 52億5600万 | +0.69% | 15.83 | 1.16 |
11/05 | 726 | 726 | 725 | 725 | 0% | 3,000 | 52億2000万 | 0% | 15.72 | 1.15 |
11/04 | 734 | 739 | 723 | 725 | +0.28% | 27,000 | 52億2000万 | 0% | 15.72 | 1.15 |
11/02 | 728 | 728 | 722 | 723 | -0.55% | 10,000 | 52億560万 | -0.28% | 15.67 | 1.15 |
10/30 | 727 | 735 | 726 | 727 | -0.27% | 16,000 | 52億3440万 | +0.14% | 15.76 | 1.16 |
10/29 | 729 | 729 | 727 | 729 | +0.28% | 8,000 | 52億4880万 | +0.41% | 15.8 | 1.16 |
10/28 | 727 | 727 | 725 | 727 | 0% | 9,000 | 52億3440万 | +0.14% | 15.76 | 1.16 |