株価チャート
2015/12/25～2016/05/25
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 |
| 05/25 | 405 | 408 | 405 | 408 | +0.25% | 500 | 44億2945万 | +0.99% | 20.71 | 1.22 |
| 05/24 | 406 | 407 | 401 | 407 | 0% | 7,100 | 44億1859万 | +0.99% | 20.66 | 1.22 |
| 05/23 | 402 | 407 | 402 | 407 | +0.74% | 4,600 | 44億1859万 | +1.24% | 20.66 | 1.22 |
| 05/20 | 407 | 407 | 404 | 404 | -0.74% | 1,000 | 43億8602万 | +0.75% | 20.51 | 1.21 |
| 05/19 | 407 | 407 | 407 | 407 | 0% | 200 | 44億1859万 | +1.75% | 20.66 | 1.22 |
| 05/18 | 407 | 407 | 407 | 407 | +1.24% | 400 | 44億1859万 | +2.01% | 20.66 | 1.22 |
| 05/17 | 402 | 402 | 402 | 402 | +0.25% | 500 | 43億6431万 | +0.75% | 20.41 | 1.2 |
| 05/16 | 407 | 407 | 401 | 401 | -1.47% | 4,500 | 43億5345万 | +0.75% | 20.36 | 1.2 |
| 05/13 | 407 | 408 | 404 | 407 | -0.25% | 5,600 | 44億1859万 | +2.26% | 20.66 | 1.22 |
| 05/12 | 409 | 409 | 405 | 408 | -0.24% | 2,400 | 44億2945万 | +2.77% | 20.71 | 1.22 |
| 05/11 | 405 | 409 | 405 | 409 | +0.25% | 2,100 | 44億4030万 | +3.02% | 20.77 | 1.22 |
| 05/10 | 405 | 410 | 405 | 408 | -0.49% | 3,300 | 44億2945万 | +2.77% | 20.71 | 1.22 |
| 05/09 | 415 | 415 | 404 | 410 | -1.2% | 3,400 | 44億5116万 | +3.27% | 20.82 | 1.23 |
| 05/06 | 407 | 415 | 401 | 415 | +3.75% | 8,900 | 45億544万 | +4.53% | 21.07 | 1.24 |
| 05/02 | 404 | 404 | 400 | 400 | -1.23% | 2,400 | 43億4260万 | +1.01% | 20.31 | 1.2 |
| 04/28 | 407 | 407 | 400 | 405 | +0.5% | 6,400 | 43億9688万 | +2.27% | 20.56 | 1.21 |
| 04/27 | 403 | 403 | 403 | 403 | 0% | 1,000 | 43億7516万 | +1.77% | 20.46 | 1.2 |
| 04/26 | 402 | 403 | 401 | 403 | 0% | 1,200 | 43億7516万 | +2.03% | 20.46 | 1.2 |
| 04/25 | 401 | 404 | 401 | 403 | +0.75% | 2,100 | 43億7516万 | +2.03% | 20.46 | 1.2 |
| 04/22 | 400 | 400 | 396 | 400 | -0.5% | 1,700 | 43億4260万 | +1.78% | 20.31 | 1.2 |
| 04/21 | 405 | 407 | 401 | 402 | -0.74% | 5,800 | 43億6431万 | +2.55% | 20.41 | 1.2 |
| 04/20 | 405 | 405 | 401 | 405 | +0.75% | 5,400 | 43億9688万 | +3.85% | 20.56 | 1.21 |
| 04/19 | 398 | 402 | 395 | 402 | +2.03% | 9,000 | 43億6431万 | +3.61% | 20.41 | 1.2 |
| 04/18 | 387 | 394 | 387 | 394 | +1.81% | 3,400 | 42億7746万 | +2.07% | 20 | 1.18 |
| 04/15 | 382 | 387 | 382 | 387 | +1.31% | 5,800 | 42億146万 | +0.78% | 19.65 | 1.16 |
| 04/14 | 379 | 385 | 379 | 382 | +0.79% | 9,400 | 41億4718万 | -0.26% | 19.39 | 1.14 |
| 04/13 | 387 | 387 | 379 | 379 | -1.3% | 6,800 | 41億1461万 | -0.52% | 19.24 | 1.13 |
| 04/12 | 385 | 385 | 371 | 384 | +1.05% | 7,600 | 41億6889万 | +1.32% | 19.5 | 1.15 |
| 04/11 | 382 | 382 | 375 | 380 | -1.3% | 3,600 | 41億2547万 | +0.53% | 19.29 | 1.14 |
| 04/08 | 390 | 390 | 385 | 385 | -1.28% | 500 | 41億7975万 | +2.39% | 19.55 | 1.15 |
| 04/07 | 390 | 390 | 390 | 390 | 0% | 600 | 42億3403万 | +4.28% | 19.8 | 1.17 |
| 04/06 | 393 | 393 | 390 | 390 | -0.76% | 1,100 | 42億3403万 | +4.84% | 19.8 | 1.17 |
| 04/05 | 395 | 395 | 385 | 393 | -0.76% | 7,000 | 42億6660万 | +6.22% | 19.95 | 1.17 |
| 04/04 | 396 | 399 | 396 | 396 | -1.98% | 3,800 | 42億9917万 | +7.9% | 20.11 | 1.18 |
| 04/01 | 408 | 408 | 395 | 404 | -0.98% | 20,000 | 43億8602万 | +10.99% | 20.51 | 1.21 |
| 03/31 | 408 | 408 | 403 | 408 | +0.49% | 7,300 | 44億2945万 | +13.02% | 20.71 | 1.22 |
| 03/30 | 403 | 407 | 402 | 406 | +2.27% | 16,200 | 44億773万 | +13.41% | 20.61 | 1.21 |
| 03/29 | 391 | 398 | 391 | 397 | -0.75% | 2,600 | 43億1003万 | +12.15% | 20.16 | 1.19 |
| 03/28 | 402 | 405 | 398 | 400 | -0.5% | 7,600 | 43億4260万 | +13.96% | 20.31 | 1.2 |
| 03/25 | 395 | 402 | 394 | 402 | +1.77% | 14,000 | 43億6431万 | +15.52% | 20.41 | 1.2 |
| 03/24 | 392 | 395 | 392 | 395 | +0.77% | 17,800 | 42億8831万 | +14.49% | 20.05 | 1.18 |
| 03/23 | 397 | 397 | 391 | 392 | -0.76% | 27,900 | 42億5574万 | +14.62% | 19.9 | 1.17 |
| 03/22 | 404 | 416 | 390 | 395 | +8.52% | 84,000 | 42億8831万 | +16.18% | 20.05 | 1.18 |
| 03/18 | 358 | 364 | 350 | 364 | +1.39% | 6,400 | 39億5176万 | +8.01% | 18.48 | 1.09 |
| 03/17 | 353 | 365 | 353 | 359 | +0.56% | 10,000 | 38億9748万 | +7.16% | 18.23 | 1.07 |
| 03/16 | 359 | 359 | 357 | 357 | -0.28% | 4,800 | 38億7577万 | +7.21% | 18.13 | 1.07 |
| 03/15 | 356 | 360 | 356 | 358 | -0.56% | 7,100 | 38億8662万 | +7.83% | 18.18 | 1.07 |
| 03/14 | 364 | 370 | 351 | 360 | +3.45% | 22,800 | 39億834万 | +8.76% | 18.28 | 1.08 |
| 03/11 | 346 | 421 | 344 | 348 | +1.46% | 236,600 | 37億7806万 | +5.45% | 17.67 | 1.04 |
| 03/10 | 346 | 346 | 343 | 343 | 0% | 3,000 | 37億2377万 | +4.26% | 17.41 | 1.02 |
| 03/09 | 339 | 343 | 339 | 343 | +2.69% | 3,300 | 37億2377万 | +4.26% | 17.41 | 1.02 |
| 03/08 | 337 | 341 | 334 | 334 | -2.34% | 2,600 | 36億2607万 | +1.21% | 16.96 | 1 |
| 03/07 | 339 | 342 | 336 | 342 | +0.88% | 4,100 | 37億1292万 | +3.32% | 17.36 | 1.02 |
| 03/04 | 340 | 340 | 339 | 339 | +1.8% | 200 | 36億8035万 | +2.42% | 17.21 | 1.01 |
| 03/03 | 335 | 340 | 333 | 333 | -1.48% | 3,000 | 36億1521万 | +0.3% | 16.91 | 1 |
| 03/02 | 336 | 339 | 330 | 338 | +1.2% | 28,000 | 36億6949万 | +1.5% | 17.16 | 1.01 |
| 03/01 | 345 | 345 | 334 | 334 | +0.91% | 4,700 | 36億2607万 | 0% | 16.96 | 1 |
| 02/29 | 334 | 334 | 330 | 331 | +0.91% | 5,000 | 35億9350万 | -0.9% | 16.8 | 0.99 |
| 02/26 | 325 | 330 | 325 | 328 | +0.92% | 2,100 | 35億6093万 | -1.8% | 16.65 | 0.98 |
| 02/25 | 321 | 325 | 321 | 325 | +1.56% | 600 | 35億2836万 | -2.69% | 16.5 | 0.97 |
| 02/24 | 323 | 323 | 319 | 320 | -0.93% | 600 | 34億7408万 | -4.48% | 16.25 | 0.96 |
| 02/23 | 319 | 324 | 319 | 323 | +0.62% | 1,200 | 35億664万 | -3.87% | 16.4 | 0.97 |
| 02/22 | 320 | 323 | 320 | 321 | +0.31% | 2,000 | 34億8493万 | -4.75% | 16.3 | 0.96 |
| 02/19 | 315 | 331 | 315 | 320 | -0.62% | 2,400 | 34億7408万 | -5.33% | 16.25 | 0.96 |
| 02/18 | 323 | 325 | 320 | 322 | +0.94% | 1,100 | 34億9579万 | -5.01% | 16.35 | 0.96 |
| 02/17 | 324 | 326 | 318 | 319 | -3.92% | 2,600 | 34億6322万 | -6.18% | 16.2 | 0.95 |
| 02/16 | 320 | 332 | 320 | 332 | +2.47% | 2,000 | 36億435万 | -2.64% | 16.86 | 0.99 |
| 02/15 | 321 | 324 | 321 | 324 | +2.86% | 3,200 | 35億1750万 | -5.26% | 16.45 | 0.97 |
| 02/12 | 315 | 315 | 307 | 315 | -1.56% | 7,800 | 34億1979万 | -8.43% | 15.99 | 0.94 |
| 02/10 | 339 | 339 | 320 | 320 | -0.93% | 4,900 | 34億7408万 | -7.51% | 16.25 | 0.96 |
| 02/09 | 335 | 335 | 319 | 323 | -3.29% | 15,600 | 35億664万 | -6.92% | 16.4 | 0.97 |
| 02/08 | 329 | 337 | 329 | 334 | +0.91% | 2,600 | 36億2607万 | -4.3% | 16.96 | 1 |
| 02/05 | 333 | 335 | 330 | 331 | -2.36% | 13,500 | 35億9350万 | -5.43% | 16.8 | 0.99 |
| 02/04 | 347 | 347 | 338 | 339 | -2.31% | 3,000 | 36億8035万 | -3.42% | 17.21 | 1.01 |
| 02/03 | 348 | 357 | 347 | 347 | -0.86% | 1,500 | 37億6720万 | -1.14% | 17.62 | 1.04 |
| 02/02 | 348 | 351 | 348 | 350 | -1.41% | 2,500 | 37億9977万 | -0.57% | 17.77 | 1.05 |
| 02/01 | 367 | 368 | 343 | 355 | -2.47% | 8,000 | 38億5405万 | +0.85% | 18.02 | 1.06 |
| 01/29 | 349 | 365 | 349 | 364 | +1.96% | 2,900 | 39億5176万 | +3.41% | 18.48 | 1.09 |
| 01/28 | 372 | 372 | 354 | 357 | +0.85% | 10,300 | 38億7577万 | +1.71% | 18.13 | 1.07 |
| 01/27 | 352 | 355 | 351 | 354 | +1.14% | 2,400 | 38億4320万 | +0.85% | 17.97 | 1.06 |
| 01/26 | 352 | 355 | 347 | 350 | -1.41% | 3,400 | 37億9977万 | 0% | 17.77 | 1.05 |
| 01/25 | 335 | 357 | 335 | 355 | +6.29% | 3,200 | 38億5405万 | +1.43% | 18.02 | 1.06 |
| 01/22 | 329 | 336 | 329 | 334 | +2.45% | 3,400 | 36億2607万 | -4.57% | 16.96 | 1 |
| 01/21 | 331 | 337 | 325 | 326 | -3.26% | 7,900 | 35億3921万 | -6.86% | 16.55 | 0.97 |
| 01/20 | 342 | 342 | 337 | 337 | -2.03% | 2,100 | 36億5864万 | -4.26% | 17.11 | 1.01 |
| 01/19 | 348 | 348 | 344 | 344 | -0.58% | 2,500 | 37億3463万 | -2.27% | 17.47 | 1.03 |
| 01/18 | 346 | 346 | 336 | 346 | -1.7% | 5,100 | 37億5634万 | -1.7% | 17.57 | 1.03 |
| 01/15 | 350 | 352 | 347 | 352 | +2.03% | 2,000 | 38億2148万 | -0.28% | 17.87 | 1.05 |
| 01/14 | 347 | 348 | 344 | 345 | -1.43% | 4,900 | 37億4549万 | -1.99% | 17.52 | 1.03 |
| 01/13 | 340 | 354 | 340 | 350 | +3.24% | 3,500 | 37億9977万 | -0.85% | 17.77 | 1.05 |
| 01/12 | 358 | 358 | 336 | 339 | -5.83% | 8,400 | 36億8035万 | -3.97% | 17.21 | 1.01 |
| 01/08 | 365 | 369 | 359 | 360 | -1.91% | 8,700 | 39億834万 | +1.69% | 18.28 | 1.08 |
| 01/07 | 365 | 373 | 364 | 367 | +1.66% | 2,400 | 39億8433万 | +3.67% | 18.63 | 1.1 |
| 01/06 | 374 | 374 | 359 | 361 | +0.84% | 8,000 | 39億1919万 | +1.98% | 18.33 | 1.08 |
| 01/05 | 369 | 370 | 358 | 358 | -0.83% | 4,300 | 38億8662万 | +1.13% | 18.18 | 1.07 |
| 01/04 | 356 | 395 | 356 | 361 | +0.28% | 9,900 | 39億1919万 | +1.98% | 18.33 | 1.08 |
| 2015 |
| 12/30 | 358 | 360 | 357 | 360 | +0.56% | 1,300 | 39億834万 | +1.69% | 18.28 | 1.08 |
| 12/29 | 355 | 363 | 354 | 358 | +1.7% | 7,900 | 38億8662万 | +1.13% | 18.18 | 1.07 |
| 12/28 | 366 | 407 | 350 | 352 | -1.12% | 64,100 | 38億2148万 | -0.56% | 17.87 | 1.05 |
| 12/25 | 354 | 370 | 351 | 356 | +0.56% | 15,100 | 38億6491万 | +0.56% | 18.07 | 1.06 |
