株価チャート
2015/07/22～2016/03/30
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 |
| 03/30 | 691 | 691 | 691 | 691 | -5.08% | 1,000 | 39億484万 | +0.14% | 48.37 | 0.73 |
| 03/28 | 687 | 729 | 687 | 728 | +2.54% | 4,000 | 41億1392万 | +5.51% | 50.96 | 0.77 |
| 03/25 | 709 | 710 | 705 | 710 | +0.14% | 4,000 | 40億1221万 | +3.2% | 49.7 | 0.75 |
| 03/24 | 709 | 709 | 709 | 709 | 0% | 2,000 | 40億655万 | +3.05% | 49.63 | 0.75 |
| 03/23 | 709 | 709 | 709 | 709 | +2.16% | 1,000 | 40億655万 | +3.05% | 49.63 | 0.75 |
| 03/18 | 706 | 706 | 694 | 694 | +1.17% | 2,000 | 39億2179万 | +0.87% | 48.58 | 0.73 |
| 03/15 | 683 | 686 | 683 | 686 | +0.44% | 2,000 | 38億7658万 | -0.29% | 48.02 | 0.72 |
| 03/11 | 683 | 683 | 683 | 683 | -0.87% | 1,000 | 38億5963万 | -0.73% | 47.81 | 0.72 |
| 03/10 | 689 | 689 | 689 | 689 | 0% | 1,000 | 38億9353万 | +0.15% | 48.23 | 0.73 |
| 03/02 | 699 | 699 | 689 | 689 | +0.15% | 2,000 | 38億9353万 | +0.15% | 48.23 | 0.73 |
| 03/01 | 678 | 688 | 678 | 688 | -1.43% | 2,000 | 38億8788万 | 0% | 48.16 | 0.72 |
| 02/25 | 698 | 698 | 698 | 698 | +5.44% | 1,000 | 39億4439万 | +1.31% | 48.86 | 0.74 |
| 02/18 | 662 | 662 | 662 | 662 | +1.53% | 1,000 | 37億4096万 | -3.92% | 46.34 | 0.7 |
| 02/16 | 652 | 652 | 652 | 652 | -2.69% | 2,000 | 36億8445万 | -5.64% | 45.64 | 0.69 |
| 02/10 | 670 | 670 | 670 | 670 | 0% | 1,000 | 37億8617万 | -3.46% | 46.9 | 0.71 |
| 02/09 | 670 | 670 | 670 | 670 | -1.33% | 2,000 | 37億8617万 | -3.6% | 46.9 | 0.71 |
| 02/08 | 679 | 679 | 679 | 679 | -1.88% | 1,000 | 38億3702万 | -2.58% | 47.53 | 0.72 |
| 02/05 | 692 | 692 | 692 | 692 | +0.58% | 1,000 | 39億1049万 | -0.86% | 48.44 | 0.73 |
| 02/04 | 688 | 688 | 688 | 688 | +0.29% | 1,000 | 38億8788万 | -1.57% | 48.16 | 0.72 |
| 02/01 | 700 | 700 | 686 | 686 | -2% | 2,000 | 38億7658万 | -2% | 48.02 | 0.72 |
| 01/28 | 700 | 700 | 700 | 700 | 0% | 1,000 | 39億5570万 | -0.14% | 49 | 0.74 |
| 01/27 | 700 | 700 | 700 | 700 | 0% | 1,000 | 39億5570万 | -0.14% | 49 | 0.74 |
| 01/25 | 700 | 700 | 700 | 700 | +1.6% | 1,000 | 39億5570万 | -0.28% | 49 | 0.74 |
| 01/22 | 689 | 689 | 689 | 689 | -1.43% | 1,000 | 38億9353万 | -2.41% | 48.23 | 0.73 |
| 01/15 | 699 | 699 | 699 | 699 | +2.19% | 1,000 | 39億5004万 | -0.99% | 48.93 | 0.74 |
| 01/14 | 684 | 684 | 684 | 684 | -0.15% | 2,000 | 38億6528万 | -3.12% | 47.88 | 0.72 |
| 01/13 | 685 | 685 | 685 | 685 | -2.14% | 1,000 | 38億7093万 | -3.25% | 47.95 | 0.72 |
| 01/07 | 700 | 700 | 700 | 700 | -0.57% | 1,000 | 39億5570万 | -1.13% | 49 | 0.74 |
| 01/04 | 705 | 705 | 704 | 704 | -0.14% | 2,000 | 39億7830万 | -0.71% | 49.28 | 0.74 |
| 2015 |
| 12/30 | 705 | 705 | 705 | 705 | +0.14% | 1,000 | 39億8395万 | -0.42% | 49.35 | 0.74 |
| 12/28 | 704 | 704 | 704 | 704 | +2.77% | 1,000 | 39億7830万 | -0.56% | 49.28 | 0.74 |
| 12/25 | 685 | 685 | 685 | 685 | +0.15% | 3,000 | 38億7093万 | -3.25% | 47.95 | 0.72 |
| 12/24 | 684 | 684 | 684 | 684 | 0% | 3,000 | 38億6528万 | -3.53% | 47.88 | 0.72 |
| 12/21 | 690 | 690 | 684 | 684 | -2.15% | 2,000 | 38億6528万 | -3.66% | 47.88 | 0.72 |
| 12/18 | 711 | 711 | 699 | 699 | -1.69% | 4,000 | 39億5004万 | -1.69% | 48.93 | 0.74 |
| 12/17 | 705 | 711 | 705 | 711 | +0.99% | 2,000 | 40億1786万 | -0.14% | 49.77 | 0.75 |
| 12/14 | 704 | 704 | 704 | 704 | -0.85% | 1,000 | 39億7830万 | -1.12% | 49.28 | 0.74 |
| 12/11 | 710 | 710 | 710 | 710 | 0% | 1,000 | 40億1221万 | -0.14% | 49.7 | 0.75 |
| 12/08 | 710 | 710 | 709 | 710 | -0.28% | 3,000 | 40億1221万 | -0.14% | 49.7 | 0.75 |
| 12/07 | 712 | 712 | 712 | 712 | +0.56% | 1,000 | 40億2351万 | +0.14% | 49.84 | 0.75 |
| 11/30 | 709 | 709 | 708 | 708 | -0.28% | 3,000 | 40億90万 | -0.42% | 49.56 | 0.75 |
| 11/25 | 710 | 710 | 710 | 710 | -0.14% | 1,000 | 40億1221万 | -0.14% | 49.7 | 0.75 |
| 11/24 | 712 | 712 | 711 | 711 | -0.14% | 5,000 | 40億1786万 | 0% | 49.77 | 0.75 |
| 11/20 | 723 | 723 | 712 | 712 | 0% | 2,000 | 40億2351万 | 0% | 49.84 | 0.75 |
| 11/19 | 712 | 712 | 712 | 712 | 0% | 2,000 | 40億2351万 | 0% | 49.84 | 0.75 |
| 11/17 | 712 | 712 | 712 | 712 | -0.56% | 1,000 | 40億2351万 | 0% | 49.84 | 0.75 |
| 11/16 | 716 | 716 | 716 | 716 | -9.48% | 2,000 | 40億4611万 | +0.56% | 50.12 | 0.75 |
| 11/12 | 791 | 791 | 791 | 791 | +12.84% | 16,000 | 44億6994万 | +11.1% | 55.37 | 0.83 |
| 11/09 | 701 | 701 | 701 | 701 | -0.28% | 1,000 | 39億6135万 | -0.99% | 49.07 | 0.74 |
| 11/05 | 703 | 703 | 703 | 703 | -3.03% | 1,000 | 39億7265万 | -0.85% | 49.21 | 0.74 |
| 11/04 | 725 | 725 | 725 | 725 | +4.32% | 1,000 | 40億9697万 | +2.26% | 50.75 | 0.76 |
| 10/21 | 695 | 695 | 695 | 695 | -1.7% | 1,000 | 39億2744万 | -1.97% | 48.65 | 0.73 |
| 10/20 | 707 | 707 | 707 | 707 | +1.29% | 1,000 | 39億9525万 | -0.42% | 49.49 | 0.74 |
| 10/19 | 698 | 698 | 698 | 698 | -0.29% | 2,000 | 39億4439万 | -1.69% | 48.86 | 0.74 |
| 10/16 | 707 | 707 | 699 | 700 | +0.14% | 3,000 | 39億5570万 | -1.55% | 49 | 0.74 |
| 10/15 | 699 | 699 | 699 | 699 | -2.24% | 2,000 | 39億5004万 | -1.69% | 48.93 | 0.74 |
| 10/13 | 701 | 715 | 700 | 715 | +2% | 4,000 | 40億4046万 | +0.56% | 50.05 | 0.75 |
| 10/06 | 701 | 701 | 701 | 701 | -0.57% | 1,000 | 39億6135万 | -1.54% | 49.07 | 0.74 |
| 10/05 | 705 | 705 | 705 | 705 | -2.62% | 3,000 | 39億8395万 | -1.12% | 49.35 | 0.74 |
| 10/02 | 724 | 724 | 724 | 724 | +2.12% | 1,000 | 40億9132万 | +1.4% | 50.68 | 0.76 |
| 10/01 | 699 | 709 | 699 | 709 | +1.43% | 2,000 | 40億655万 | -0.7% | 49.63 | 0.75 |
| 09/29 | 700 | 700 | 699 | 699 | -0.14% | 2,000 | 39億5004万 | -2.1% | 48.93 | 0.74 |
| 09/28 | 698 | 700 | 698 | 700 | -2.37% | 2,000 | 39億5570万 | -2.1% | 49 | 0.74 |
| 09/25 | 715 | 717 | 715 | 717 | +1.13% | 3,000 | 40億5176万 | 0% | 50.19 | 0.76 |
| 09/24 | 709 | 709 | 709 | 709 | -0.28% | 2,000 | 40億655万 | -1.12% | 49.63 | 0.75 |
| 09/18 | 711 | 711 | 711 | 711 | 0% | 1,000 | 40億1786万 | -0.97% | 49.77 | 0.75 |
| 09/17 | 731 | 731 | 710 | 711 | -0.7% | 12,000 | 40億1786万 | -0.97% | 49.77 | 0.75 |
| 09/15 | 723 | 723 | 716 | 716 | -0.42% | 2,000 | 40億4611万 | -0.42% | 50.12 | 0.75 |
| 09/14 | 719 | 719 | 719 | 719 | +0.98% | 1,000 | 40億6306万 | 0% | 50.33 | 0.76 |
| 09/11 | 712 | 712 | 712 | 712 | 0% | 1,000 | 40億2351万 | -1.11% | 49.84 | 0.75 |
| 09/10 | 712 | 712 | 712 | 712 | +0.14% | 1,000 | 40億2351万 | -1.11% | 49.84 | 0.75 |
| 09/09 | 709 | 711 | 709 | 711 | 0% | 2,000 | 40億1786万 | -1.39% | 49.77 | 0.75 |
| 09/08 | 712 | 712 | 711 | 711 | 0% | 4,000 | 40億1786万 | -1.52% | 49.77 | 0.75 |
| 09/04 | 711 | 711 | 711 | 711 | 0% | 1,000 | 40億1786万 | -1.66% | 49.77 | 0.75 |
| 09/02 | 711 | 711 | 711 | 711 | -0.14% | 2,000 | 40億1786万 | -1.8% | 49.77 | 0.75 |
| 09/01 | 720 | 720 | 712 | 712 | -1.11% | 2,000 | 40億2351万 | -1.66% | 49.84 | 0.75 |
| 08/31 | 720 | 720 | 720 | 720 | 0% | 1,000 | 40億6872万 | -0.69% | 50.4 | 0.76 |
| 08/28 | 717 | 720 | 717 | 720 | +1.41% | 2,000 | 40億6872万 | -0.83% | 50.4 | 0.76 |
| 08/27 | 710 | 710 | 710 | 710 | +0.85% | 1,000 | 40億1221万 | -2.34% | 49.7 | 0.75 |
| 08/26 | 704 | 705 | 704 | 704 | -0.14% | 3,000 | 39億7830万 | -3.3% | 49.28 | 0.74 |
| 08/25 | 724 | 724 | 705 | 705 | -4.08% | 6,000 | 39億8395万 | -3.29% | 49.35 | 0.74 |
| 08/24 | 735 | 735 | 735 | 735 | +1.38% | 1,000 | 41億5348万 | +0.82% | 51.45 | 0.77 |
| 08/21 | 728 | 728 | 725 | 725 | 0% | 3,000 | 40億9697万 | -0.41% | 50.75 | 0.76 |
| 08/17 | 725 | 725 | 725 | 725 | -0.14% | 1,000 | 40億9697万 | -0.55% | 50.75 | 0.76 |
| 08/14 | 726 | 726 | 726 | 726 | 0% | 1,000 | 41億262万 | -0.41% | 50.82 | 0.76 |
| 08/12 | 724 | 726 | 724 | 726 | +0.14% | 2,000 | 41億262万 | -0.41% | 50.82 | 0.76 |
| 08/11 | 722 | 725 | 722 | 725 | -2.03% | 5,000 | 40億9697万 | -0.55% | 50.75 | 0.76 |
| 08/10 | 722 | 743 | 722 | 740 | +2.49% | 6,000 | 41億8174万 | +1.51% | 51.8 | 0.78 |
| 08/07 | 723 | 726 | 722 | 722 | -0.41% | 5,000 | 40億8002万 | -0.96% | 50.54 | 0.76 |
| 08/06 | 724 | 725 | 724 | 725 | 0% | 3,000 | 40億9697万 | -0.55% | 50.75 | 0.76 |
| 08/05 | 726 | 726 | 725 | 725 | +0.14% | 2,000 | 40億9697万 | -0.55% | 50.75 | 0.76 |
| 08/04 | 726 | 726 | 724 | 724 | +0.28% | 3,000 | 40億9132万 | -0.69% | 50.68 | 0.76 |
| 08/03 | 732 | 732 | 722 | 722 | -1.1% | 5,000 | 40億8002万 | -0.96% | 50.54 | 0.76 |
| 07/31 | 734 | 734 | 730 | 730 | +0.41% | 4,000 | 41億2523万 | +0.14% | 51.1 | 0.77 |
| 07/30 | 726 | 734 | 726 | 727 | -0.82% | 5,000 | 41億827万 | -0.27% | 50.89 | 0.77 |
| 07/29 | 730 | 733 | 729 | 733 | -0.41% | 3,000 | 41億4218万 | +0.69% | 51.31 | 0.77 |
| 07/28 | 736 | 736 | 736 | 736 | 0% | 1,000 | 41億5913万 | +1.1% | 51.52 | 0.78 |
| 07/27 | 729 | 736 | 729 | 736 | +1.52% | 2,000 | 41億5913万 | +1.24% | 51.52 | 0.78 |
| 07/23 | 733 | 733 | 724 | 725 | -0.68% | 6,000 | 40億9697万 | -0.14% | 50.75 | 0.76 |
| 07/22 | 731 | 731 | 730 | 730 | -0.68% | 3,000 | 41億2523万 | +0.55% | 51.1 | 0.77 |
