株価チャート
2015/12/01~2016/04/26
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 |
04/26 | 560 | 563 | 550 | 558 | -5.9% | 59,800 | 35億6491万 | -4.45% | 12.47 | 1.11 |
04/25 | 589 | 594 | 587 | 593 | +1.02% | 60,300 | 37億8852万 | +1.37% | 13.25 | 1.18 |
04/22 | 585 | 587 | 584 | 587 | +0.34% | 23,700 | 37億5019万 | +0.51% | 13.12 | 1.16 |
04/21 | 586 | 587 | 584 | 585 | +0.17% | 25,100 | 37億3741万 | +0.17% | 13.07 | 1.16 |
04/20 | 584 | 587 | 582 | 584 | +0.17% | 17,600 | 37億3102万 | 0% | 13.05 | 1.16 |
04/19 | 583 | 584 | 582 | 583 | +0.34% | 10,100 | 37億2463万 | 0% | 13.03 | 1.16 |
04/18 | 581 | 582 | 579 | 581 | +0.17% | 9,500 | 37億1185万 | -0.34% | 12.98 | 1.15 |
04/15 | 578 | 586 | 578 | 580 | +0.35% | 12,500 | 37億546万 | -0.34% | 12.96 | 1.15 |
04/14 | 579 | 582 | 578 | 578 | -0.17% | 19,400 | 36億9269万 | -0.69% | 12.92 | 1.15 |
04/13 | 578 | 581 | 578 | 579 | +0.17% | 10,900 | 36億9908万 | -0.34% | 12.94 | 1.15 |
04/12 | 576 | 579 | 576 | 578 | 0% | 7,300 | 36億9269万 | -0.52% | 12.92 | 1.15 |
04/11 | 580 | 581 | 576 | 578 | -0.34% | 6,700 | 36億9269万 | -0.52% | 12.92 | 1.15 |
04/08 | 574 | 580 | 573 | 580 | -0.17% | 15,000 | 37億546万 | 0% | 12.96 | 1.15 |
04/07 | 576 | 581 | 576 | 581 | +0.35% | 7,700 | 37億1185万 | +0.35% | 12.98 | 1.15 |
04/06 | 578 | 593 | 578 | 579 | +0.35% | 18,700 | 36億9908万 | 0% | 12.94 | 1.15 |
04/05 | 577 | 595 | 574 | 577 | +0.17% | 16,100 | 36億8630万 | -0.17% | 12.89 | 1.14 |
04/04 | 578 | 580 | 576 | 576 | -0.35% | 28,700 | 36億7991万 | -0.35% | 12.87 | 1.14 |
04/01 | 586 | 588 | 578 | 578 | -1.37% | 14,700 | 36億9269万 | 0% | 12.92 | 1.15 |
03/31 | 595 | 601 | 586 | 586 | -1.84% | 26,300 | 37億4380万 | +1.56% | 13.1 | 1.16 |
03/30 | 600 | 601 | 597 | 597 | -0.33% | 24,300 | 38億1407万 | +3.65% | 13.34 | 1.18 |
03/29 | 601 | 601 | 597 | 599 | +0.5% | 25,200 | 38億2685万 | +4.17% | 13.39 | 1.19 |
03/28 | 597 | 600 | 596 | 596 | 0% | 16,900 | 38億768万 | +4.01% | 13.32 | 1.18 |
03/25 | 593 | 597 | 592 | 596 | +0.85% | 15,800 | 38億768万 | +4.2% | 13.32 | 1.18 |
03/24 | 593 | 593 | 588 | 591 | +0.51% | 8,600 | 37億7574万 | +3.68% | 13.21 | 1.17 |
03/23 | 595 | 595 | 588 | 588 | +0.51% | 4,800 | 37億5657万 | +3.34% | 13.14 | 1.17 |
03/22 | 581 | 606 | 581 | 585 | +0.34% | 16,600 | 37億3741万 | +2.99% | 13.07 | 1.16 |
03/18 | 585 | 585 | 581 | 583 | +0.34% | 7,100 | 37億2463万 | +2.82% | 13.03 | 1.16 |
03/17 | 579 | 585 | 579 | 581 | +0.69% | 9,500 | 37億1185万 | +2.83% | 12.98 | 1.15 |
03/16 | 574 | 578 | 574 | 577 | +0.52% | 8,100 | 36億8630万 | +2.12% | 12.89 | 1.14 |
03/15 | 575 | 575 | 573 | 574 | +0.53% | 4,600 | 36億6713万 | +1.77% | 12.83 | 1.14 |
03/14 | 573 | 574 | 568 | 571 | +0.18% | 10,800 | 36億4797万 | +1.24% | 12.76 | 1.13 |
03/11 | 570 | 572 | 569 | 570 | -0.18% | 2,700 | 36億4158万 | +1.06% | 12.74 | 1.13 |
03/10 | 566 | 571 | 566 | 571 | +0.88% | 3,000 | 36億4797万 | +1.24% | 12.76 | 1.13 |
03/09 | 566 | 570 | 565 | 566 | -0.53% | 5,600 | 36億1602万 | +0.35% | 12.65 | 1.12 |
03/08 | 570 | 577 | 565 | 569 | +0.89% | 14,700 | 36億3519万 | +0.89% | 12.72 | 1.13 |
03/07 | 564 | 565 | 562 | 564 | +0.18% | 2,200 | 36億324万 | 0% | 12.6 | 1.12 |
03/04 | 566 | 568 | 563 | 563 | -0.88% | 3,400 | 35億9686万 | -0.18% | 12.58 | 1.12 |
03/03 | 570 | 570 | 566 | 568 | 0% | 5,000 | 36億2880万 | +0.71% | 12.69 | 1.13 |
03/02 | 570 | 570 | 568 | 568 | 0% | 4,100 | 36億2880万 | +0.71% | 12.69 | 1.13 |
03/01 | 568 | 569 | 568 | 568 | 0% | 3,900 | 36億2880万 | +0.89% | 12.69 | 1.13 |
02/29 | 569 | 569 | 568 | 568 | +0.53% | 3,000 | 36億2880万 | +0.89% | 12.69 | 1.13 |
02/26 | 564 | 566 | 564 | 565 | +0.18% | 4,000 | 36億963万 | +0.53% | 12.63 | 1.12 |
02/25 | 565 | 565 | 564 | 564 | +0.71% | 600 | 36億324万 | +0.36% | 12.6 | 1.12 |
02/24 | 564 | 564 | 560 | 560 | 0% | 1,400 | 35億7769万 | -0.18% | 12.51 | 1.11 |
02/23 | 561 | 564 | 558 | 560 | -0.36% | 4,700 | 35億7769万 | -0.18% | 12.51 | 1.11 |
02/22 | 560 | 562 | 559 | 562 | 0% | 3,500 | 35億9047万 | +0.18% | 12.56 | 1.12 |
02/19 | 562 | 562 | 561 | 562 | -0.18% | 800 | 35億9047万 | 0% | 12.56 | 1.12 |
02/18 | 561 | 565 | 559 | 563 | +1.44% | 9,100 | 35億9686万 | +0.18% | 12.58 | 1.12 |
02/17 | 557 | 560 | 554 | 555 | 0% | 8,000 | 35億4575万 | -1.25% | 12.4 | 1.1 |
02/16 | 565 | 565 | 553 | 555 | -0.18% | 6,400 | 35億4575万 | -1.25% | 12.4 | 1.1 |
02/15 | 560 | 560 | 553 | 556 | +0.18% | 4,700 | 35億5213万 | -1.07% | 12.43 | 1.1 |
02/12 | 562 | 562 | 550 | 555 | -1.42% | 7,800 | 35億4575万 | -1.25% | 12.4 | 1.1 |
02/10 | 561 | 563 | 556 | 563 | +0.18% | 3,000 | 35億9686万 | 0% | 12.58 | 1.12 |
02/09 | 565 | 565 | 560 | 562 | -1.06% | 3,300 | 35億9047万 | -0.18% | 12.56 | 1.12 |
02/08 | 568 | 568 | 566 | 568 | -0.18% | 1,100 | 36億2880万 | +0.89% | 12.69 | 1.13 |
02/05 | 568 | 569 | 567 | 569 | -0.18% | 3,000 | 36億3519万 | +1.07% | 12.72 | 1.13 |
02/04 | 570 | 573 | 567 | 570 | 0% | 1,500 | 36億4158万 | +1.06% | 12.74 | 1.13 |
02/03 | 575 | 575 | 570 | 570 | -0.52% | 7,000 | 36億4158万 | +1.24% | 12.74 | 1.13 |
02/02 | 572 | 575 | 571 | 573 | +0.53% | 6,500 | 36億6074万 | +1.78% | 12.81 | 1.14 |
02/01 | 571 | 572 | 568 | 570 | +1.24% | 6,000 | 36億4158万 | +1.24% | 12.74 | 1.13 |
01/29 | 561 | 563 | 561 | 563 | +0.36% | 1,500 | 35億9686万 | +0.18% | 12.58 | 1.12 |
01/28 | 560 | 561 | 560 | 561 | +0.18% | 1,400 | 35億8408万 | -0.36% | 12.54 | 1.11 |
01/27 | 558 | 560 | 558 | 560 | +0.54% | 7,300 | 35億7769万 | -0.53% | 12.51 | 1.11 |
01/26 | 562 | 562 | 556 | 557 | +0.36% | 4,800 | 35億5852万 | -1.07% | 12.45 | 1.11 |
01/25 | 559 | 559 | 555 | 555 | -0.36% | 3,400 | 35億4575万 | -1.42% | 12.4 | 1.1 |
01/22 | 551 | 557 | 551 | 557 | +0.91% | 8,100 | 35億5852万 | -1.07% | 12.45 | 1.11 |
01/21 | 556 | 563 | 552 | 552 | -0.72% | 4,800 | 35億2658万 | -1.95% | 12.34 | 1.1 |
01/20 | 564 | 564 | 550 | 556 | -0.89% | 8,100 | 35億5213万 | -1.42% | 12.43 | 1.1 |
01/19 | 564 | 564 | 561 | 561 | -0.18% | 700 | 35億8408万 | -0.53% | 12.54 | 1.11 |
01/18 | 556 | 563 | 543 | 562 | -0.18% | 9,300 | 35億9047万 | -0.53% | 12.56 | 1.12 |
01/15 | 566 | 566 | 561 | 563 | -0.18% | 3,100 | 35億9686万 | -0.35% | 12.58 | 1.12 |
01/14 | 561 | 564 | 558 | 564 | +0.36% | 7,100 | 36億324万 | -0.18% | 12.6 | 1.12 |
01/13 | 561 | 565 | 561 | 562 | +0.54% | 4,100 | 35億9047万 | -0.53% | 12.56 | 1.12 |
01/12 | 566 | 568 | 558 | 559 | -0.71% | 13,100 | 35億7130万 | -1.06% | 12.49 | 1.11 |
01/08 | 567 | 567 | 554 | 563 | -0.71% | 9,400 | 35億9686万 | -0.53% | 12.58 | 1.12 |
01/07 | 565 | 568 | 557 | 567 | +0.35% | 10,800 | 36億2241万 | +0.18% | 12.67 | 1.13 |
01/06 | 570 | 570 | 565 | 565 | -0.35% | 5,800 | 36億963万 | 0% | 12.63 | 1.12 |
01/05 | 568 | 568 | 563 | 567 | 0% | 2,500 | 36億2241万 | +0.35% | 12.67 | 1.13 |
01/04 | 571 | 571 | 559 | 567 | -1.05% | 9,100 | 36億2241万 | +0.35% | 12.67 | 1.13 |
2015 |
12/30 | 574 | 575 | 573 | 573 | 0% | 6,400 | 36億6074万 | +1.42% | 12.81 | 1.14 |
12/29 | 567 | 576 | 567 | 573 | +1.42% | 8,700 | 36億6074万 | +1.6% | 12.81 | 1.14 |
12/28 | 563 | 566 | 563 | 565 | +0.53% | 7,900 | 36億963万 | +0.18% | 12.63 | 1.12 |
12/25 | 567 | 567 | 560 | 562 | -0.18% | 9,600 | 35億9047万 | -0.35% | 12.56 | 1.12 |
12/24 | 565 | 565 | 558 | 563 | -0.18% | 10,300 | 35億9686万 | -0.18% | 12.58 | 1.12 |
12/22 | 566 | 567 | 561 | 564 | -0.18% | 5,400 | 36億324万 | 0% | 12.6 | 1.12 |
12/21 | 560 | 567 | 556 | 565 | +0.36% | 8,000 | 36億963万 | +0.18% | 12.63 | 1.12 |
12/18 | 563 | 563 | 559 | 563 | 0% | 3,200 | 35億9686万 | 0% | 12.58 | 1.12 |
12/17 | 563 | 574 | 563 | 563 | +0.36% | 4,700 | 35億9686万 | 0% | 12.58 | 1.12 |
12/16 | 561 | 565 | 560 | 561 | +0.36% | 5,500 | 35億8408万 | -0.36% | 12.54 | 1.11 |
12/15 | 563 | 563 | 558 | 559 | -0.71% | 7,600 | 35億7130万 | -0.71% | 12.49 | 1.11 |
12/14 | 563 | 565 | 560 | 563 | -0.35% | 6,000 | 35億9686万 | 0% | 12.58 | 1.12 |
12/11 | 567 | 569 | 565 | 565 | -0.18% | 3,500 | 36億963万 | +0.36% | 12.63 | 1.12 |
12/10 | 559 | 574 | 558 | 566 | -1.05% | 15,400 | 36億1602万 | +0.71% | 12.65 | 1.12 |
12/09 | 571 | 572 | 569 | 572 | 0% | 7,400 | 36億5435万 | +1.78% | 12.78 | 1.13 |
12/08 | 573 | 576 | 571 | 572 | +1.06% | 21,900 | 36億5435万 | +1.96% | 12.78 | 1.13 |
12/07 | 564 | 567 | 564 | 566 | +0.53% | 2,900 | 36億1602万 | +0.89% | 12.65 | 1.12 |
12/04 | 565 | 565 | 557 | 563 | -0.53% | 14,600 | 35億9686万 | +0.36% | 12.58 | 1.12 |
12/03 | 566 | 570 | 566 | 566 | +0.18% | 4,800 | 36億1602万 | +0.89% | 12.65 | 1.12 |
12/02 | 568 | 569 | 565 | 565 | +0.18% | 8,800 | 36億963万 | +0.71% | 12.63 | 1.12 |
12/01 | 567 | 568 | 564 | 564 | 0% | 5,200 | 36億324万 | +0.36% | 12.6 | 1.12 |