株価チャート
2015/08/10～2016/03/31
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 | 650 | 650 | 650 | 650 | -4.41% | 1,000 | 65億650万 | +1.88% | 6.58 | 0.35 |
| 03/24 | 680 | 680 | 680 | 680 | +1.49% | 1,000 | 68億680万 | +6.42% | 6.88 | 0.36 |
| 03/23 | 666 | 670 | 666 | 670 | +1.06% | 2,000 | 67億670万 | +5.02% | 6.78 | 0.36 |
| 03/22 | 660 | 663 | 660 | 663 | +4.41% | 3,000 | 66億3663万 | +3.92% | 6.71 | 0.35 |
| 03/16 | 635 | 635 | 635 | 635 | +0.79% | 1,000 | 63億5635万 | -0.63% | 6.43 | 0.34 |
| 03/11 | 631 | 640 | 630 | 630 | -0.16% | 3,000 | 63億630万 | -1.56% | 6.38 | 0.34 |
| 03/10 | 631 | 631 | 631 | 631 | +0.16% | 1,000 | 63億1631万 | -1.71% | 6.39 | 0.34 |
| 03/08 | 630 | 630 | 630 | 630 | 0% | 2,000 | 63億630万 | -2.17% | 6.38 | 0.34 |
| 03/07 | 648 | 648 | 630 | 630 | -0.16% | 11,000 | 63億630万 | -2.48% | 6.38 | 0.34 |
| 02/29 | 631 | 631 | 631 | 631 | +1.77% | 1,000 | 63億1631万 | -2.62% | 6.39 | 0.34 |
| 02/25 | 620 | 620 | 620 | 620 | 0% | 1,000 | 62億620万 | -4.62% | 6.28 | 0.33 |
| 02/24 | 620 | 620 | 620 | 620 | 0% | 1,000 | 62億620万 | -4.91% | 6.28 | 0.33 |
| 02/23 | 620 | 620 | 620 | 620 | 0% | 3,000 | 62億620万 | -5.2% | 6.28 | 0.33 |
| 02/22 | 620 | 620 | 620 | 620 | -0.48% | 1,000 | 62億620万 | -5.49% | 6.28 | 0.33 |
| 02/19 | 623 | 623 | 623 | 623 | +0.16% | 1,000 | 62億3623万 | -5.32% | 6.31 | 0.33 |
| 02/18 | 622 | 622 | 622 | 622 | -0.16% | 1,000 | 62億2622万 | -5.9% | 6.3 | 0.33 |
| 02/17 | 639 | 639 | 623 | 623 | +0.32% | 4,000 | 62億3623万 | -6.03% | 6.31 | 0.33 |
| 02/16 | 621 | 621 | 621 | 621 | -2.97% | 1,000 | 62億1621万 | -6.62% | 6.29 | 0.33 |
| 02/12 | 625 | 640 | 625 | 640 | 0% | 4,000 | 64億640万 | -4.19% | 6.48 | 0.34 |
| 02/10 | 650 | 650 | 640 | 640 | -2.74% | 3,000 | 64億640万 | -4.33% | 6.48 | 0.34 |
| 02/05 | 658 | 658 | 658 | 658 | +1.54% | 1,000 | 65億8658万 | -1.94% | 6.66 | 0.35 |
| 02/01 | 658 | 658 | 648 | 648 | +0.78% | 4,000 | 64億8648万 | -3.57% | 6.56 | 0.34 |
| 01/22 | 630 | 643 | 630 | 643 | +0.47% | 4,000 | 64億3643万 | -4.46% | 6.51 | 0.34 |
| 01/21 | 650 | 652 | 640 | 640 | -3.76% | 5,000 | 64億640万 | -5.19% | 6.48 | 0.34 |
| 01/20 | 665 | 665 | 655 | 665 | 0% | 5,000 | 66億5665万 | -1.77% | 6.73 | 0.35 |
| 01/18 | 665 | 665 | 665 | 665 | 0% | 24,000 | 66億5665万 | -1.77% | 6.73 | 0.35 |
| 01/15 | 665 | 665 | 665 | 665 | 0% | 2,000 | 66億5665万 | -1.92% | 6.73 | 0.35 |
| 01/14 | 672 | 672 | 665 | 665 | -2.21% | 16,000 | 66億5665万 | -1.92% | 6.73 | 0.35 |
| 01/05 | 680 | 680 | 680 | 680 | +1.19% | 1,000 | 68億680万 | +0.15% | 6.88 | 0.36 |
| 01/04 | 680 | 680 | 672 | 672 | -1.18% | 2,000 | 67億2672万 | -1.03% | 6.8 | 0.36 |
| 2015 |
| 12/30 | 680 | 680 | 680 | 680 | -0.29% | 1,000 | 68億680万 | +0.15% | 6.88 | 0.36 |
| 12/29 | 682 | 682 | 682 | 682 | +1.49% | 2,000 | 68億2682万 | +0.44% | 6.9 | 0.36 |
| 12/28 | 666 | 676 | 666 | 672 | -1.03% | 7,000 | 67億2672万 | -1.03% | 6.8 | 0.36 |
| 12/25 | 679 | 679 | 679 | 679 | +0.59% | 1,000 | 67億9679万 | 0% | 6.87 | 0.36 |
| 12/24 | 675 | 675 | 675 | 675 | 0% | 4,000 | 67億5675万 | -0.59% | 6.83 | 0.36 |
| 12/22 | 672 | 675 | 672 | 675 | +0.45% | 4,000 | 67億5675万 | -0.59% | 6.83 | 0.36 |
| 12/21 | 672 | 672 | 672 | 672 | -1.18% | 4,000 | 67億2672万 | -0.88% | 6.8 | 0.36 |
| 12/17 | 673 | 680 | 673 | 680 | +1.04% | 2,000 | 68億680万 | +0.44% | 6.88 | 0.36 |
| 12/15 | 673 | 673 | 673 | 673 | -1.03% | 5,000 | 67億3673万 | -0.44% | 6.81 | 0.36 |
| 12/14 | 677 | 680 | 675 | 680 | +0.15% | 6,000 | 68億680万 | +0.74% | 6.88 | 0.36 |
| 12/11 | 679 | 679 | 679 | 679 | -0.44% | 1,000 | 67億9679万 | +0.74% | 6.87 | 0.36 |
| 12/09 | 680 | 682 | 680 | 682 | +0.59% | 4,000 | 68億2682万 | +1.34% | 6.9 | 0.36 |
| 12/08 | 678 | 678 | 678 | 678 | -1.02% | 4,000 | 67億8678万 | +1.04% | 6.86 | 0.36 |
| 12/07 | 685 | 687 | 685 | 685 | 0% | 4,000 | 68億5685万 | +2.24% | 6.93 | 0.36 |
| 12/04 | 685 | 685 | 685 | 685 | +0.74% | 1,000 | 68億5685万 | +2.39% | 6.93 | 0.36 |
| 12/03 | 680 | 680 | 680 | 680 | -0.73% | 1,000 | 68億680万 | +1.95% | 6.88 | 0.36 |
| 12/02 | 688 | 688 | 685 | 685 | -0.29% | 2,000 | 68億5685万 | +2.85% | 6.93 | 0.36 |
| 12/01 | 680 | 687 | 680 | 687 | +1.03% | 5,000 | 68億7687万 | +3.31% | 6.95 | 0.37 |
| 11/30 | 684 | 684 | 680 | 680 | +0.15% | 2,000 | 68億680万 | +2.56% | 6.88 | 0.36 |
| 11/27 | 675 | 679 | 675 | 679 | +0.89% | 4,000 | 67億9679万 | +2.57% | 6.87 | 0.36 |
| 11/26 | 673 | 673 | 673 | 673 | -0.15% | 1,000 | 67億3673万 | +1.82% | 6.81 | 0.36 |
| 11/25 | 683 | 683 | 674 | 674 | -1.61% | 7,000 | 67億4674万 | +1.97% | 6.82 | 0.36 |
| 11/24 | 685 | 685 | 685 | 685 | +0.88% | 1,000 | 68億5685万 | +3.79% | 6.93 | 0.36 |
| 11/20 | 679 | 679 | 679 | 679 | +1.04% | 1,000 | 67億9679万 | +3.03% | 6.87 | 0.36 |
| 11/19 | 672 | 672 | 672 | 672 | -1.18% | 3,000 | 67億2672万 | +2.13% | 6.8 | 0.36 |
| 11/18 | 680 | 680 | 680 | 680 | -0.73% | 2,000 | 68億680万 | +3.34% | 6.88 | 0.36 |
| 11/16 | 685 | 685 | 685 | 685 | 0% | 3,000 | 68億5685万 | +4.26% | 6.93 | 0.36 |
| 11/13 | 685 | 685 | 685 | 685 | +1.48% | 1,000 | 68億5685万 | +4.26% | 6.93 | 0.36 |
| 11/12 | 666 | 675 | 666 | 675 | +0.45% | 3,000 | 67億5675万 | +2.9% | 6.83 | 0.36 |
| 11/11 | 659 | 707 | 659 | 672 | +3.07% | 17,000 | 67億2672万 | +2.44% | 6.8 | 0.36 |
| 11/10 | 653 | 653 | 652 | 652 | +0.77% | 2,000 | 65億2652万 | -0.61% | 6.6 | 0.35 |
| 11/09 | 656 | 656 | 647 | 647 | 0% | 2,000 | 64億7647万 | -1.52% | 6.55 | 0.34 |
| 11/05 | 644 | 653 | 644 | 647 | +0.47% | 6,000 | 64億7647万 | -1.82% | 6.55 | 0.34 |
| 11/04 | 644 | 644 | 644 | 644 | -1.53% | 1,000 | 64億4644万 | -2.57% | 6.52 | 0.34 |
| 11/02 | 654 | 654 | 654 | 654 | +0.62% | 1,000 | 65億4654万 | -1.36% | 6.62 | 0.35 |
| 10/28 | 650 | 650 | 650 | 650 | 0% | 1,000 | 65億650万 | -2.26% | 6.58 | 0.35 |
| 10/27 | 650 | 650 | 650 | 650 | +0.78% | 1,000 | 65億650万 | -2.4% | 6.58 | 0.35 |
| 10/26 | 646 | 650 | 645 | 645 | -0.77% | 13,000 | 64億5645万 | -3.15% | 6.53 | 0.34 |
| 10/23 | 652 | 652 | 650 | 650 | -0.61% | 7,000 | 65億650万 | -2.69% | 6.58 | 0.35 |
| 10/22 | 644 | 654 | 644 | 654 | +0.62% | 2,000 | 65億4654万 | -2.39% | 6.62 | 0.35 |
| 10/21 | 651 | 651 | 650 | 650 | 0% | 2,000 | 65億650万 | -3.27% | 6.58 | 0.35 |
| 10/20 | 651 | 651 | 650 | 650 | 0% | 3,000 | 65億650万 | -3.7% | 6.58 | 0.35 |
| 10/19 | 650 | 650 | 650 | 650 | +0.46% | 2,000 | 65億650万 | -4.27% | 6.58 | 0.35 |
| 10/16 | 651 | 651 | 647 | 647 | -1.22% | 9,000 | 64億7647万 | -5.13% | 6.55 | 0.34 |
| 10/15 | 663 | 663 | 650 | 655 | -2.67% | 8,000 | 65億5655万 | -4.38% | 6.63 | 0.35 |
| 10/01 | 673 | 673 | 673 | 673 | +3.06% | 1,000 | 67億3673万 | -2.18% | 6.81 | 0.36 |
| 09/29 | 653 | 653 | 653 | 653 | +0.15% | 2,000 | 65億3653万 | -5.5% | 6.61 | 0.35 |
| 09/28 | 652 | 652 | 652 | 652 | -2.69% | 1,000 | 65億2652万 | -6.32% | 6.6 | 0.35 |
| 09/25 | 670 | 670 | 670 | 670 | +0.75% | 1,000 | 67億670万 | -4.29% | 6.78 | 0.36 |
| 09/24 | 665 | 665 | 665 | 665 | +0.76% | 1,000 | 66億5665万 | -5.41% | 6.73 | 0.35 |
| 09/17 | 660 | 660 | 660 | 660 | -0.75% | 2,000 | 66億660万 | -6.65% | 6.68 | 0.35 |
| 09/15 | 665 | 665 | 665 | 665 | 0% | 1,000 | 66億5665万 | -6.47% | 6.73 | 0.35 |
| 09/14 | 666 | 680 | 665 | 665 | -2.92% | 8,000 | 66億5665万 | -6.99% | 6.73 | 0.35 |
| 09/10 | 685 | 685 | 685 | 685 | +1.48% | 1,000 | 68億5685万 | -4.73% | 6.93 | 0.36 |
| 09/09 | 675 | 675 | 675 | 675 | +1.35% | 1,000 | 67億5675万 | -6.64% | 6.83 | 0.36 |
| 09/04 | 673 | 673 | 660 | 666 | -5.8% | 3,000 | 66億6666万 | -8.26% | 6.74 | 0.35 |
| 09/03 | 707 | 707 | 707 | 707 | +4.12% | 1,000 | 70億7707万 | -3.15% | 7.16 | 0.38 |
| 09/02 | 680 | 680 | 679 | 679 | -3.14% | 2,000 | 67億9679万 | -7.24% | 6.87 | 0.36 |
| 08/31 | 701 | 701 | 701 | 701 | -1.13% | 2,000 | 70億1701万 | -4.76% | 7.1 | 0.37 |
| 08/28 | 703 | 709 | 701 | 709 | +6.14% | 6,000 | 70億9709万 | -4.19% | 7.18 | 0.38 |
| 08/26 | 668 | 668 | 668 | 668 | +0.15% | 5,000 | 66億8668万 | -9.97% | 6.76 | 0.36 |
| 08/25 | 660 | 670 | 641 | 667 | -1.91% | 11,000 | 66億7667万 | -10.47% | 6.75 | 0.35 |
| 08/24 | 698 | 698 | 678 | 680 | -3.41% | 9,000 | 68億680万 | -9.21% | 6.88 | 0.36 |
| 08/21 | 704 | 704 | 704 | 704 | -0.85% | 1,000 | 70億4704万 | -6.51% | 7.13 | 0.37 |
| 08/20 | 714 | 714 | 701 | 710 | -2.61% | 8,000 | 71億710万 | -5.96% | 7.19 | 0.38 |
| 08/17 | 732 | 732 | 729 | 729 | -0.68% | 5,000 | 72億9729万 | -3.57% | 7.38 | 0.39 |
| 08/13 | 720 | 735 | 720 | 734 | +0.14% | 6,000 | 73億4734万 | -3.04% | 7.43 | 0.39 |
| 08/12 | 706 | 736 | 706 | 733 | +2.52% | 4,000 | 73億3733万 | -3.04% | 7.42 | 0.39 |
| 08/11 | 725 | 725 | 715 | 715 | -1.79% | 5,000 | 71億5715万 | -5.3% | 7.24 | 0.38 |
| 08/10 | 726 | 750 | 711 | 728 | -4.21% | 7,000 | 72億8728万 | -3.45% | 7.37 | 0.39 |
