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 | 6,690 | 6,770 | 6,590 | 6,590 | -1.05% | 15,700 | 680億3614万 | +5.86% | 17.58 | 2.61 |
03/30 | 6,670 | 6,740 | 6,610 | 6,660 | +1.37% | 18,400 | 687億5883万 | +7.3% | 17.77 | 2.64 |
03/29 | 6,500 | 6,660 | 6,470 | 6,570 | +1.08% | 20,600 | 678億2966万 | +6.21% | 17.53 | 2.6 |
03/28 | 6,420 | 6,500 | 6,370 | 6,500 | +1.25% | 17,500 | 671億697万 | +5.23% | 17.34 | 2.57 |
03/25 | 6,380 | 6,420 | 6,330 | 6,420 | +1.58% | 13,500 | 662億8104万 | +3.98% | 17.13 | 2.54 |
03/24 | 6,360 | 6,360 | 6,290 | 6,320 | 0% | 8,100 | 652億4862万 | +2.3% | 16.86 | 2.5 |
03/23 | 6,300 | 6,350 | 6,270 | 6,320 | +0.48% | 7,200 | 652億4862万 | +2.22% | 16.86 | 2.5 |
03/22 | 6,130 | 6,290 | 6,130 | 6,290 | +2.95% | 15,200 | 649億3890万 | +1.66% | 16.78 | 2.49 |
03/18 | 6,140 | 6,150 | 6,000 | 6,110 | +0.16% | 10,100 | 630億8055万 | -1.48% | 16.3 | 2.42 |
03/17 | 6,100 | 6,190 | 6,040 | 6,100 | 0% | 6,800 | 629億7731万 | -1.8% | 16.27 | 2.42 |
03/16 | 6,100 | 6,120 | 6,070 | 6,100 | -0.33% | 5,500 | 629億7731万 | -2.04% | 16.27 | 2.42 |
03/15 | 6,130 | 6,190 | 6,060 | 6,120 | +0.16% | 15,200 | 631億8379万 | -2.06% | 16.33 | 2.42 |
03/14 | 6,060 | 6,180 | 6,050 | 6,110 | +0.83% | 17,200 | 630億8055万 | -2.6% | 16.3 | 2.42 |
03/11 | 5,970 | 6,210 | 5,970 | 6,060 | -0.16% | 17,500 | 625億6434万 | -3.82% | 16.17 | 2.4 |
03/10 | 6,040 | 6,150 | 6,000 | 6,070 | +2.19% | 16,800 | 626億6759万 | -4.23% | 16.19 | 2.4 |
03/09 | 5,930 | 6,070 | 5,910 | 5,940 | -1.66% | 12,700 | 613億2545万 | -6.95% | 15.85 | 2.35 |
03/08 | 6,110 | 6,110 | 5,940 | 6,040 | -1.63% | 12,400 | 623億5786万 | -6.25% | 16.11 | 2.39 |
03/07 | 6,190 | 6,220 | 6,100 | 6,140 | +0.82% | 14,400 | 633億9028万 | -5.54% | 16.38 | 2.43 |
03/04 | 6,040 | 6,090 | 6,000 | 6,090 | -0.16% | 7,700 | 628億7407万 | -6.89% | 16.25 | 2.41 |
03/03 | 6,070 | 6,140 | 6,050 | 6,100 | -0.49% | 11,300 | 629億7731万 | -7.24% | 16.27 | 2.42 |
03/02 | 6,170 | 6,180 | 6,100 | 6,130 | +0.82% | 15,600 | 632億8703万 | -7.23% | 16.35 | 2.43 |
03/01 | 6,160 | 6,190 | 6,040 | 6,080 | -1.3% | 12,400 | 627億7083万 | -8.28% | 16.22 | 2.41 |
02/29 | 6,330 | 6,330 | 6,150 | 6,160 | -1.12% | 14,800 | 635億9676万 | -7.35% | 16.43 | 2.44 |
02/26 | 6,410 | 6,510 | 6,200 | 6,230 | -2.35% | 17,700 | 643億1945万 | -6.33% | 16.62 | 2.47 |
02/25 | 6,230 | 6,410 | 6,230 | 6,380 | +4.08% | 14,300 | 658億6807万 | -3.81% | 17.02 | 2.53 |
02/24 | 6,120 | 6,400 | 6,100 | 6,130 | -0.33% | 15,000 | 632億8703万 | -7.42% | 16.35 | 2.43 |
02/23 | 6,250 | 6,330 | 6,140 | 6,150 | -3% | 11,500 | 634億9352万 | -7.32% | 16.41 | 2.44 |
02/22 | 6,350 | 6,440 | 6,310 | 6,340 | -1.25% | 7,500 | 654億5511万 | -4.69% | 16.91 | 2.51 |
02/19 | 6,360 | 6,460 | 6,230 | 6,420 | -1.53% | 13,200 | 662億8104万 | -3.59% | 17.13 | 2.54 |
02/18 | 6,440 | 6,600 | 6,440 | 6,520 | +1.24% | 10,500 | 673億1345万 | -2.1% | 17.39 | 2.58 |
02/17 | 6,480 | 6,630 | 6,390 | 6,440 | +0.16% | 12,800 | 664億8752万 | -3.36% | 17.18 | 2.55 |
02/16 | 6,500 | 6,640 | 6,430 | 6,430 | -3.6% | 18,100 | 663億8428万 | -3.48% | 17.15 | 2.55 |
02/15 | 6,460 | 6,900 | 6,460 | 6,670 | +4.87% | 22,300 | 688億6208万 | +0.12% | 17.79 | 2.64 |
02/12 | 6,380 | 6,570 | 6,220 | 6,360 | -1.7% | 37,200 | 656億6159万 | -4.42% | 16.97 | 2.52 |
02/10 | 6,730 | 6,740 | 6,430 | 6,470 | -2.56% | 29,700 | 667億9725万 | -2.93% | 17.26 | 2.56 |
02/09 | 6,400 | 6,700 | 6,320 | 6,640 | -1.34% | 23,300 | 685億5235万 | -0.45% | 17.71 | 2.63 |
02/08 | 6,700 | 6,860 | 6,620 | 6,730 | -1.03% | 22,000 | 694億8152万 | +0.87% | 17.95 | 2.67 |
02/05 | 6,810 | 6,860 | 6,610 | 6,800 | -2.86% | 23,500 | 702億422万 | +1.92% | 18.14 | 2.69 |
02/04 | 7,200 | 7,200 | 6,970 | 7,000 | -2.78% | 7,900 | 722億6905万 | +5.03% | 18.67 | 2.77 |
02/03 | 7,450 | 7,450 | 7,130 | 7,200 | -2.96% | 11,200 | 743億3388万 | +8.43% | 19.21 | 2.85 |
02/02 | 7,330 | 7,460 | 7,260 | 7,420 | -0.8% | 13,700 | 766億519万 | +12.34% | 19.79 | 2.94 |
02/01 | 7,070 | 7,500 | 7,040 | 7,480 | +4.47% | 19,500 | 772億2464万 | +14.02% | 19.95 | 2.96 |
01/29 | 7,000 | 7,190 | 7,000 | 7,160 | +2.87% | 17,600 | 739億2091万 | +9.93% | 19.1 | 2.84 |
01/28 | 6,890 | 7,150 | 6,850 | 6,960 | +1.02% | 41,400 | 718億5608万 | +7.42% | 18.57 | 2.76 |
01/27 | 6,670 | 6,940 | 6,670 | 6,890 | +3.3% | 29,900 | 711億3339万 | +6.71% | 18.38 | 2.73 |
01/26 | 6,680 | 6,800 | 6,480 | 6,670 | +1.37% | 50,700 | 688億6208万 | +3.56% | 17.79 | 2.64 |
01/25 | 6,380 | 6,610 | 6,230 | 6,580 | +5.96% | 24,400 | 679億3290万 | +2.41% | 17.55 | 2.61 |
01/22 | 5,960 | 6,210 | 5,840 | 6,210 | +7.44% | 14,200 | 641億1297万 | -3.15% | 16.57 | 2.46 |
01/21 | 6,050 | 6,130 | 5,780 | 5,780 | -4.93% | 14,300 | 596億7358万 | -9.94% | 15.42 | 2.29 |
01/20 | 6,580 | 6,580 | 6,060 | 6,080 | -6.32% | 14,800 | 627億7083万 | -5.58% | 16.22 | 2.41 |
01/19 | 6,570 | 6,660 | 6,480 | 6,490 | -1.22% | 7,100 | 670億373万 | +0.64% | 17.31 | 2.57 |
01/18 | 6,500 | 6,580 | 6,440 | 6,570 | +1.08% | 8,700 | 678億2966万 | +1.88% | 17.53 | 2.6 |
01/15 | 6,450 | 6,600 | 6,400 | 6,500 | +0.93% | 26,700 | 671億697万 | +0.74% | 17.34 | 2.57 |
01/14 | 6,410 | 6,490 | 6,350 | 6,440 | -2.87% | 21,800 | 664億8752万 | -0.25% | 17.18 | 2.55 |
01/13 | 6,400 | 6,690 | 6,400 | 6,630 | +3.59% | 15,400 | 684億4911万 | +2.57% | 17.69 | 2.63 |
01/12 | 6,380 | 6,540 | 6,360 | 6,400 | -0.47% | 27,700 | 660億7456万 | -1.04% | 17.07 | 2.54 |
01/08 | 6,390 | 6,720 | 6,390 | 6,430 | -0.31% | 21,100 | 663億8428万 | -0.73% | 17.15 | 2.55 |
01/07 | 6,560 | 6,580 | 6,400 | 6,450 | -2.86% | 18,900 | 665億9076万 | -0.49% | 17.21 | 2.56 |
01/06 | 6,790 | 6,790 | 6,520 | 6,640 | +0.61% | 25,900 | 685億5235万 | +2.36% | 17.71 | 2.63 |
01/05 | 6,730 | 6,760 | 6,600 | 6,600 | -1.35% | 26,000 | 681億3939万 | +1.85% | 17.61 | 2.61 |
01/04 | 6,760 | 6,830 | 6,650 | 6,690 | -0.59% | 23,200 | 690億6856万 | +3.4% | 17.85 | 2.65 |
2015 |
12/30 | 6,730 | 6,800 | 6,660 | 6,730 | +1.51% | 14,900 | 694億8152万 | +4.32% | 17.95 | 2.67 |
12/29 | 6,450 | 6,680 | 6,370 | 6,630 | +4.25% | 20,800 | 684億4911万 | +3.13% | 17.69 | 2.63 |
12/28 | 6,340 | 6,440 | 6,330 | 6,360 | +0.47% | 10,700 | 656億6159万 | -0.84% | 16.97 | 2.52 |
12/25 | 6,340 | 6,400 | 6,280 | 6,330 | +0.64% | 5,100 | 653億5186万 | -1.22% | 16.89 | 2.51 |
12/24 | 6,310 | 6,330 | 6,270 | 6,290 | -0.32% | 6,100 | 649億3890万 | -1.75% | 16.78 | 2.49 |
12/22 | 6,410 | 6,410 | 6,300 | 6,310 | 0% | 7,100 | 651億4538万 | -1.39% | 16.83 | 2.5 |
12/21 | 6,420 | 6,420 | 6,260 | 6,310 | -1.71% | 12,300 | 651億4538万 | -1.31% | 16.83 | 2.5 |
12/18 | 6,480 | 6,640 | 6,390 | 6,420 | -0.93% | 10,900 | 662億8104万 | +0.38% | 17.13 | 2.54 |
12/17 | 6,430 | 6,530 | 6,420 | 6,480 | +3.18% | 11,200 | 669億49万 | +1.33% | 17.29 | 2.57 |
12/16 | 6,330 | 6,390 | 6,260 | 6,280 | +0.32% | 9,800 | 648億3566万 | -1.61% | 16.75 | 2.49 |
12/15 | 6,410 | 6,490 | 6,230 | 6,260 | -1.26% | 16,500 | 646億2917万 | -1.85% | 16.7 | 2.48 |
12/14 | 6,310 | 6,450 | 6,240 | 6,340 | +0.48% | 29,800 | 654億5511万 | -0.56% | 16.91 | 2.51 |
12/11 | 6,220 | 6,320 | 6,220 | 6,310 | -0.32% | 20,800 | 651億4538万 | -0.75% | 16.83 | 2.5 |
12/10 | 6,430 | 6,480 | 6,320 | 6,330 | -2.47% | 12,900 | 653億5186万 | -0.13% | 16.89 | 2.51 |
12/09 | 6,550 | 6,580 | 6,470 | 6,490 | -2.41% | 15,800 | 670億373万 | +2.74% | 17.31 | 2.57 |
12/08 | 6,610 | 6,670 | 6,590 | 6,650 | +0.61% | 12,400 | 686億5559万 | +5.74% | 17.74 | 2.63 |
12/07 | 6,630 | 6,690 | 6,570 | 6,610 | -0.3% | 19,100 | 682億4263万 | +5.64% | 17.63 | 2.62 |
12/04 | 6,620 | 6,670 | 6,520 | 6,630 | -1.04% | 19,700 | 684億4911万 | +6.59% | 17.69 | 2.63 |
12/03 | 6,680 | 6,980 | 6,640 | 6,700 | +0.75% | 47,900 | 691億7180万 | +8.19% | 17.87 | 2.65 |
12/02 | 6,590 | 6,700 | 6,520 | 6,650 | +1.22% | 24,000 | 686億5559万 | +7.74% | 17.74 | 2.63 |
12/01 | 6,500 | 6,580 | 6,370 | 6,570 | 0% | 21,600 | 678億2966万 | +6.45% | 17.53 | 2.6 |
11/30 | 6,450 | 6,580 | 6,420 | 6,570 | +1.86% | 23,900 | 678億2966万 | +6.52% | 17.53 | 2.6 |
11/27 | 6,370 | 6,460 | 6,350 | 6,450 | +1.26% | 17,100 | 665億9076万 | +4.71% | 17.21 | 2.55 |
11/26 | 6,250 | 6,430 | 6,250 | 6,370 | +2.58% | 14,400 | 657億6483万 | +3.58% | 16.99 | 2.52 |
11/25 | 6,200 | 6,250 | 6,150 | 6,210 | +0.49% | 7,800 | 641億1297万 | +1.17% | 16.57 | 2.46 |
11/24 | 6,170 | 6,210 | 6,140 | 6,180 | -1.28% | 10,600 | 638億324万 | +0.73% | 16.49 | 2.45 |
11/20 | 6,190 | 6,280 | 6,150 | 6,260 | +1.13% | 11,500 | 646億2917万 | +2% | 16.7 | 2.48 |
11/19 | 6,130 | 6,240 | 6,120 | 6,190 | 0% | 12,000 | 639億648万 | +0.93% | 16.51 | 2.45 |
11/18 | 6,270 | 6,270 | 6,120 | 6,190 | -0.32% | 7,000 | 639億648万 | +0.98% | 16.51 | 2.45 |
11/17 | 6,250 | 6,280 | 6,190 | 6,210 | +0.32% | 9,900 | 641億1297万 | +1.24% | 16.57 | 2.46 |
11/16 | 6,210 | 6,270 | 6,130 | 6,190 | -2.67% | 13,600 | 639億648万 | +0.7% | 16.51 | 2.45 |
11/13 | 6,330 | 6,400 | 6,220 | 6,360 | -0.47% | 14,800 | 656億6159万 | +3.38% | 16.97 | 2.52 |
11/12 | 6,210 | 6,390 | 6,190 | 6,390 | +3.23% | 29,700 | 659億7131万 | +3.8% | 17.05 | 2.53 |
11/11 | 6,190 | 6,200 | 6,080 | 6,190 | +0.65% | 13,200 | 639億648万 | +0.44% | 16.51 | 2.45 |
11/10 | 6,170 | 6,190 | 6,070 | 6,150 | -1.13% | 18,000 | 634億9352万 | -0.34% | 16.41 | 2.44 |
11/09 | 5,920 | 6,230 | 5,910 | 6,220 | +5.96% | 49,600 | 642億1621万 | +0.58% | 16.59 | 2.46 |
11/06 | 5,830 | 5,890 | 5,800 | 5,870 | +0.86% | 27,300 | 606億276万 | -5.26% | 15.66 | 2.33 |
11/05 | 5,840 | 5,870 | 5,800 | 5,820 | +0.17% | 10,500 | 600億8655万 | -6.36% | 15.53 | 2.31 |
11/04 | 5,800 | 5,920 | 5,800 | 5,810 | +0.35% | 18,600 | 599億8331万 | -6.74% | 15.5 | 2.3 |