株価チャート
2015/10/29～2016/03/30
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 | 625 | 625 | 625 | 625 | +0.32% | 100 | 37億5000万 | +1.63% | 5.5 | 0.27 |
| 03/29 | 616 | 623 | 616 | 623 | -1.11% | 200 | 37億3800万 | +1.47% | 5.48 | 0.27 |
| 03/28 | 627 | 630 | 626 | 630 | +0.48% | 1,300 | 37億8000万 | +2.77% | 5.55 | 0.27 |
| 03/25 | 626 | 627 | 626 | 627 | -0.16% | 1,000 | 37億6200万 | +2.62% | 5.52 | 0.27 |
| 03/24 | 632 | 632 | 628 | 628 | -0.63% | 1,600 | 37億6800万 | +2.95% | 5.53 | 0.27 |
| 03/23 | 626 | 632 | 626 | 632 | +0.16% | 1,800 | 37億9200万 | +3.95% | 5.56 | 0.27 |
| 03/22 | 632 | 632 | 631 | 631 | +0.8% | 300 | 37億8600万 | +4.13% | 5.56 | 0.27 |
| 03/17 | 639 | 640 | 626 | 626 | -1.42% | 3,100 | 37億5600万 | +3.64% | 5.51 | 0.27 |
| 03/16 | 629 | 635 | 629 | 635 | +2.58% | 1,000 | 38億1000万 | +5.31% | 5.59 | 0.27 |
| 03/15 | 622 | 622 | 619 | 619 | -0.32% | 5,600 | 37億1400万 | +2.65% | 5.45 | 0.26 |
| 03/14 | 619 | 622 | 619 | 621 | +0.49% | 2,400 | 37億2600万 | +3.16% | 5.47 | 0.27 |
| 03/11 | 610 | 618 | 610 | 618 | +0.82% | 1,400 | 37億800万 | +2.66% | 5.44 | 0.26 |
| 03/10 | 613 | 613 | 613 | 613 | +0.16% | 100 | 36億7800万 | +1.83% | 5.4 | 0.26 |
| 03/09 | 612 | 612 | 612 | 612 | 0% | 100 | 36億7200万 | +1.49% | 5.39 | 0.26 |
| 03/08 | 613 | 613 | 612 | 612 | -0.16% | 1,300 | 36億7200万 | +1.32% | 5.39 | 0.26 |
| 03/07 | 610 | 613 | 610 | 613 | +0.49% | 200 | 36億7800万 | +1.49% | 5.4 | 0.26 |
| 03/04 | 610 | 618 | 610 | 610 | 0% | 1,600 | 36億6000万 | +0.83% | 5.37 | 0.26 |
| 03/03 | 601 | 610 | 601 | 610 | +1.67% | 200 | 36億6000万 | +0.83% | 5.37 | 0.26 |
| 03/02 | 602 | 602 | 600 | 600 | -0.99% | 700 | 36億 | -0.66% | 5.28 | 0.26 |
| 03/01 | 608 | 608 | 606 | 606 | +1.85% | 300 | 36億3600万 | +0.33% | 5.34 | 0.26 |
| 02/29 | 595 | 595 | 593 | 595 | 0% | 1,400 | 35億7000万 | -1.49% | 5.24 | 0.25 |
| 02/26 | 595 | 596 | 595 | 595 | -0.34% | 700 | 35億7000万 | -1.33% | 5.24 | 0.25 |
| 02/25 | 591 | 599 | 591 | 597 | +0.51% | 800 | 35億8200万 | -1% | 5.26 | 0.26 |
| 02/24 | 594 | 594 | 594 | 594 | -0.34% | 300 | 35億6400万 | -1.66% | 5.23 | 0.25 |
| 02/23 | 596 | 596 | 596 | 596 | 0% | 500 | 35億7600万 | -1.49% | 5.25 | 0.26 |
| 02/22 | 590 | 596 | 587 | 596 | -0.33% | 700 | 35億7600万 | -1.65% | 5.25 | 0.26 |
| 02/18 | 598 | 598 | 598 | 598 | +1.53% | 100 | 35億8800万 | -1.64% | 5.26 | 0.26 |
| 02/17 | 596 | 596 | 589 | 589 | -1.17% | 1,400 | 35億3400万 | -3.28% | 5.19 | 0.25 |
| 02/16 | 589 | 596 | 584 | 596 | +1.19% | 4,400 | 35億7600万 | -2.45% | 5.25 | 0.26 |
| 02/15 | 559 | 594 | 555 | 589 | +3.51% | 18,300 | 35億3400万 | -3.92% | 5.19 | 0.25 |
| 02/12 | 569 | 579 | 569 | 569 | -5.01% | 5,700 | 34億1400万 | -7.78% | 5.01 | 0.24 |
| 02/10 | 602 | 602 | 577 | 599 | -0.33% | 4,700 | 35億9400万 | -3.54% | 5.27 | 0.26 |
| 02/09 | 601 | 601 | 601 | 601 | -3.53% | 300 | 36億600万 | -3.69% | 5.29 | 0.26 |
| 02/08 | 616 | 623 | 616 | 623 | +2.64% | 900 | 37億3800万 | -0.64% | 5.48 | 0.27 |
| 02/05 | 611 | 611 | 604 | 607 | -1.62% | 1,100 | 36億4200万 | -3.65% | 5.34 | 0.26 |
| 02/04 | 623 | 623 | 617 | 617 | +0.49% | 300 | 37億200万 | -2.53% | 5.43 | 0.26 |
| 02/03 | 625 | 625 | 612 | 614 | -3.15% | 1,300 | 36億8400万 | -3.31% | 5.41 | 0.26 |
| 02/02 | 627 | 634 | 627 | 634 | +0.32% | 1,100 | 38億400万 | -0.63% | 5.58 | 0.27 |
| 02/01 | 624 | 632 | 621 | 632 | +1.28% | 1,400 | 37億9200万 | -1.1% | 5.56 | 0.27 |
| 01/29 | 619 | 632 | 619 | 624 | +0.16% | 1,000 | 37億4400万 | -2.65% | 5.49 | 0.27 |
| 01/28 | 617 | 625 | 616 | 623 | +1.3% | 1,500 | 37億3800万 | -3.26% | 5.48 | 0.27 |
| 01/27 | 596 | 615 | 596 | 615 | +3.19% | 800 | 36億9000万 | -4.95% | 5.41 | 0.26 |
| 01/26 | 603 | 603 | 594 | 596 | -0.67% | 1,700 | 35億7600万 | -8.31% | 5.25 | 0.26 |
| 01/25 | 604 | 607 | 600 | 600 | +1.01% | 2,300 | 36億 | -8.12% | 5.28 | 0.26 |
| 01/22 | 589 | 601 | 589 | 594 | +2.06% | 1,100 | 35億6400万 | -9.59% | 5.23 | 0.25 |
| 01/21 | 598 | 600 | 581 | 582 | -2.68% | 3,600 | 34億9200万 | -11.95% | 5.12 | 0.25 |
| 01/20 | 618 | 618 | 583 | 598 | -3.24% | 7,100 | 35億8800万 | -10.08% | 5.26 | 0.26 |
| 01/19 | 618 | 618 | 618 | 618 | 0% | 100 | 37億800万 | -7.62% | 5.44 | 0.26 |
| 01/18 | 623 | 623 | 603 | 618 | -1.12% | 4,900 | 37億800万 | -8.04% | 5.44 | 0.26 |
| 01/15 | 630 | 639 | 625 | 625 | -1.42% | 2,300 | 37億5000万 | -7.41% | 5.5 | 0.27 |
| 01/14 | 631 | 635 | 623 | 634 | -0.16% | 2,000 | 38億400万 | -6.49% | 5.58 | 0.27 |
| 01/13 | 631 | 640 | 631 | 635 | +0.63% | 3,600 | 38億1000万 | -6.62% | 5.59 | 0.27 |
| 01/12 | 649 | 649 | 631 | 631 | -4.1% | 6,500 | 37億8600万 | -7.48% | 5.56 | 0.27 |
| 01/08 | 661 | 661 | 653 | 658 | -1.79% | 2,600 | 39億4800万 | -3.94% | 5.79 | 0.28 |
| 01/07 | 665 | 676 | 665 | 670 | -0.15% | 2,400 | 40億2000万 | -2.33% | 5.9 | 0.29 |
| 01/06 | 675 | 678 | 671 | 671 | -1.03% | 900 | 40億2600万 | -2.47% | 5.91 | 0.29 |
| 01/05 | 685 | 686 | 678 | 678 | -1.02% | 1,500 | 40億6800万 | -1.6% | 5.97 | 0.29 |
| 01/04 | 686 | 686 | 685 | 685 | -0.15% | 400 | 41億1000万 | -0.72% | 6.03 | 0.29 |
| 2015 |
| 12/30 | 678 | 687 | 678 | 686 | +1.18% | 2,400 | 41億1600万 | -0.72% | 6.04 | 0.29 |
| 12/29 | 680 | 682 | 674 | 678 | +0.59% | 800 | 40億6800万 | -2.02% | 5.97 | 0.29 |
| 12/28 | 681 | 681 | 666 | 674 | -0.74% | 4,600 | 40億4400万 | -2.74% | 5.93 | 0.29 |
| 12/25 | 674 | 683 | 674 | 679 | +0.3% | 5,800 | 40億7400万 | -2.3% | 5.98 | 0.29 |
| 12/24 | 678 | 681 | 677 | 677 | -0.88% | 1,900 | 40億6200万 | -2.87% | 5.96 | 0.29 |
| 12/22 | 687 | 687 | 680 | 683 | -0.44% | 6,300 | 40億9800万 | -2.15% | 6.01 | 0.29 |
| 12/21 | 691 | 691 | 685 | 686 | -1.01% | 3,500 | 41億1600万 | -1.86% | 6.04 | 0.29 |
| 12/18 | 687 | 693 | 684 | 693 | 0% | 2,900 | 41億5800万 | -1% | 6.1 | 0.3 |
| 12/17 | 690 | 693 | 690 | 693 | +0.87% | 400 | 41億5800万 | -1.14% | 6.1 | 0.3 |
| 12/16 | 687 | 694 | 686 | 687 | +0.15% | 1,500 | 41億2200万 | -2.14% | 6.05 | 0.29 |
| 12/15 | 686 | 686 | 686 | 686 | -0.87% | 1,900 | 41億1600万 | -2.42% | 6.04 | 0.29 |
| 12/14 | 693 | 693 | 692 | 692 | -0.14% | 500 | 41億5200万 | -1.7% | 6.09 | 0.3 |
| 12/11 | 700 | 700 | 693 | 693 | +0.43% | 600 | 41億5800万 | -1.7% | 6.1 | 0.3 |
| 12/10 | 690 | 690 | 690 | 690 | -0.72% | 400 | 41億4000万 | -2.13% | 6.07 | 0.3 |
| 12/09 | 691 | 695 | 689 | 695 | +0.14% | 1,400 | 41億7000万 | -1.56% | 6.12 | 0.3 |
| 12/08 | 700 | 700 | 694 | 694 | +0.29% | 200 | 41億6400万 | -1.7% | 6.11 | 0.3 |
| 12/07 | 691 | 692 | 691 | 692 | +0.29% | 1,800 | 41億5200万 | -2.12% | 6.09 | 0.3 |
| 12/04 | 695 | 695 | 690 | 690 | -0.72% | 1,000 | 41億4000万 | -2.54% | 6.07 | 0.3 |
| 12/03 | 695 | 699 | 695 | 695 | 0% | 2,300 | 41億7000万 | -1.84% | 6.12 | 0.3 |
| 12/02 | 696 | 697 | 695 | 695 | -0.14% | 1,100 | 41億7000万 | -1.97% | 6.12 | 0.3 |
| 12/01 | 695 | 697 | 694 | 696 | -0.57% | 5,900 | 41億7600万 | -1.97% | 6.13 | 0.3 |
| 11/30 | 700 | 700 | 694 | 700 | 0% | 1,800 | 42億 | -1.41% | 6.16 | 0.3 |
| 11/27 | 708 | 708 | 692 | 700 | -0.99% | 6,900 | 42億 | -1.41% | 6.16 | 0.3 |
| 11/26 | 708 | 712 | 707 | 707 | -0.42% | 6,100 | 42億4200万 | -0.42% | 6.22 | 0.3 |
| 11/25 | 713 | 713 | 708 | 710 | -0.28% | 1,400 | 42億6000万 | 0% | 6.25 | 0.3 |
| 11/24 | 717 | 718 | 712 | 712 | -0.7% | 1,400 | 42億7200万 | +0.28% | 6.27 | 0.3 |
| 11/20 | 717 | 718 | 717 | 717 | 0% | 1,100 | 43億200万 | +0.99% | 6.31 | 0.31 |
| 11/19 | 716 | 717 | 716 | 717 | +0.14% | 2,200 | 43億200万 | +0.99% | 6.31 | 0.31 |
| 11/18 | 709 | 716 | 706 | 716 | +1.13% | 2,500 | 42億9600万 | +0.99% | 6.3 | 0.31 |
| 11/17 | 707 | 717 | 707 | 708 | +0.43% | 300 | 42億4800万 | -0.14% | 6.23 | 0.3 |
| 11/16 | 719 | 719 | 705 | 705 | -1.95% | 3,700 | 42億3000万 | -0.56% | 6.21 | 0.3 |
| 11/13 | 710 | 719 | 710 | 719 | 0% | 900 | 43億1400万 | +1.55% | 6.33 | 0.31 |
| 11/12 | 715 | 719 | 709 | 719 | -0.14% | 700 | 43億1400万 | +1.7% | 6.33 | 0.31 |
| 11/11 | 720 | 720 | 719 | 720 | +1.69% | 3,800 | 43億2000万 | +1.98% | 6.34 | 0.31 |
| 11/10 | 708 | 709 | 708 | 708 | -0.98% | 600 | 42億4800万 | +0.43% | 6.23 | 0.3 |
| 11/09 | 710 | 715 | 709 | 715 | +1.56% | 1,000 | 42億9000万 | +1.56% | 6.29 | 0.31 |
| 11/06 | 714 | 714 | 702 | 704 | -0.71% | 2,400 | 42億2400万 | +0.14% | 6.2 | 0.3 |
| 11/05 | 710 | 710 | 704 | 709 | +0.57% | 1,500 | 42億5400万 | +1% | 6.24 | 0.3 |
| 11/04 | 706 | 706 | 705 | 705 | -0.42% | 400 | 42億3000万 | +0.57% | 6.21 | 0.3 |
| 11/02 | 708 | 708 | 708 | 708 | -0.7% | 500 | 42億4800万 | +1% | 6.23 | 0.3 |
| 10/30 | 713 | 713 | 713 | 713 | +0.85% | 100 | 42億7800万 | +1.86% | 6.28 | 0.31 |
| 10/29 | 707 | 707 | 707 | 707 | 0% | 200 | 42億4200万 | +1% | 6.22 | 0.3 |
