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 |
---|
2018 | 10/1, 株式併合 5→1 |
2016 |
03/31 | 1,395 | 1,405 | 1,390 | 1,395 | 0% | 25,800 | 224億2140万 | -0.07% | 19.33 | 0.58 |
03/30 | 1,400 | 1,400 | 1,390 | 1,395 | -0.36% | 13,600 | 224億2140万 | 0% | 19.33 | 0.58 |
03/29 | 1,385 | 1,405 | 1,385 | 1,400 | -0.71% | 20,000 | 225億176万 | +0.43% | 19.4 | 0.58 |
03/28 | 1,410 | 1,410 | 1,400 | 1,410 | +0.71% | 25,800 | 226億6249万 | +1.22% | 19.54 | 0.58 |
03/25 | 1,400 | 1,410 | 1,395 | 1,400 | +0.36% | 13,000 | 225億176万 | +0.65% | 19.4 | 0.58 |
03/24 | 1,395 | 1,400 | 1,395 | 1,395 | 0% | 14,400 | 224億2140万 | +0.36% | 19.33 | 0.58 |
03/23 | 1,405 | 1,405 | 1,395 | 1,395 | -0.36% | 20,800 | 224億2140万 | +0.43% | 19.33 | 0.58 |
03/22 | 1,395 | 1,405 | 1,395 | 1,400 | +0.72% | 20,400 | 225億176万 | +0.86% | 19.4 | 0.58 |
03/18 | 1,395 | 1,395 | 1,385 | 1,390 | -0.36% | 21,200 | 223億4104万 | +0.14% | 19.26 | 0.57 |
03/17 | 1,405 | 1,410 | 1,390 | 1,395 | -0.36% | 27,400 | 224億2140万 | +0.65% | 19.33 | 0.58 |
03/16 | 1,410 | 1,415 | 1,400 | 1,400 | -0.71% | 20,000 | 225億176万 | +1.01% | 19.4 | 0.58 |
03/15 | 1,415 | 1,415 | 1,400 | 1,410 | +0.36% | 33,000 | 226億6249万 | +1.81% | 19.54 | 0.58 |
03/14 | 1,405 | 1,410 | 1,400 | 1,405 | 0% | 16,800 | 225億8213万 | +1.44% | 19.47 | 0.58 |
03/11 | 1,400 | 1,410 | 1,400 | 1,405 | -0.35% | 20,200 | 225億8213万 | +1.52% | 19.47 | 0.58 |
03/10 | 1,410 | 1,415 | 1,400 | 1,410 | 0% | 25,000 | 226億6249万 | +1.95% | 19.54 | 0.58 |
03/09 | 1,415 | 1,415 | 1,405 | 1,410 | -0.7% | 13,800 | 226億6249万 | +1.95% | 19.54 | 0.58 |
03/08 | 1,410 | 1,425 | 1,400 | 1,420 | +1.43% | 62,600 | 228億2322万 | +2.82% | 19.68 | 0.59 |
03/07 | 1,400 | 1,400 | 1,390 | 1,400 | +0.72% | 19,000 | 225億176万 | +1.45% | 19.4 | 0.58 |
03/04 | 1,385 | 1,395 | 1,385 | 1,390 | 0% | 25,000 | 223億4104万 | +0.8% | 19.26 | 0.57 |
03/03 | 1,380 | 1,390 | 1,380 | 1,390 | +0.72% | 16,400 | 223億4104万 | +0.8% | 19.26 | 0.57 |
03/02 | 1,380 | 1,385 | 1,375 | 1,380 | +0.73% | 11,000 | 221億8031万 | +0.15% | 19.13 | 0.57 |
03/01 | 1,375 | 1,380 | 1,370 | 1,370 | -0.36% | 20,000 | 220億1958万 | -0.58% | 18.99 | 0.56 |
02/29 | 1,380 | 1,385 | 1,375 | 1,375 | -0.36% | 11,000 | 220億9995万 | -0.22% | 19.06 | 0.57 |
02/26 | 1,380 | 1,385 | 1,375 | 1,380 | +0.36% | 13,600 | 221億8031万 | +0.15% | 19.13 | 0.57 |
02/25 | 1,380 | 1,380 | 1,370 | 1,375 | +0.36% | 18,400 | 220億9995万 | -0.15% | 19.06 | 0.57 |
02/24 | 1,375 | 1,380 | 1,370 | 1,370 | 0% | 19,400 | 220億1958万 | -0.44% | 18.99 | 0.56 |
02/23 | 1,380 | 1,380 | 1,370 | 1,370 | 0% | 10,400 | 216億5565万 | -0.44% | 18.67 | 0.56 |
02/22 | 1,380 | 1,380 | 1,370 | 1,370 | -0.36% | 9,400 | 216億5565万 | -0.44% | 18.67 | 0.56 |
02/19 | 1,380 | 1,380 | 1,370 | 1,375 | 0% | 16,000 | 217億3468万 | -0.15% | 18.74 | 0.56 |
02/18 | 1,375 | 1,380 | 1,365 | 1,375 | +0.36% | 20,800 | 217億3468万 | -0.22% | 18.74 | 0.56 |
02/17 | 1,375 | 1,375 | 1,365 | 1,370 | -0.36% | 12,400 | 216億5565万 | -0.65% | 18.67 | 0.56 |
02/16 | 1,370 | 1,385 | 1,365 | 1,375 | -0.36% | 29,800 | 217億3468万 | -0.36% | 18.74 | 0.56 |
02/15 | 1,375 | 1,385 | 1,370 | 1,380 | +1.85% | 21,200 | 218億1372万 | -0.07% | 18.81 | 0.56 |
02/12 | 1,375 | 1,380 | 1,355 | 1,355 | -2.17% | 50,200 | 214億1854万 | -1.95% | 18.47 | 0.55 |
02/10 | 1,390 | 1,390 | 1,380 | 1,385 | -0.36% | 27,000 | 218億9275万 | +0.14% | 18.88 | 0.56 |
02/09 | 1,380 | 1,390 | 1,370 | 1,390 | 0% | 38,000 | 219億7179万 | +0.43% | 18.94 | 0.56 |
02/08 | 1,390 | 1,390 | 1,385 | 1,390 | 0% | 13,000 | 219億7179万 | +0.43% | 18.94 | 0.56 |
02/05 | 1,390 | 1,390 | 1,385 | 1,390 | 0% | 19,000 | 219億7179万 | +0.36% | 18.94 | 0.56 |
02/04 | 1,380 | 1,390 | 1,380 | 1,390 | 0% | 10,000 | 219億7179万 | +0.36% | 18.94 | 0.56 |
02/03 | 1,380 | 1,390 | 1,370 | 1,390 | +0.72% | 22,800 | 219億7179万 | +0.36% | 18.94 | 0.56 |
02/02 | 1,380 | 1,380 | 1,375 | 1,380 | 0% | 8,600 | 218億1372万 | -0.36% | 18.81 | 0.56 |
02/01 | 1,390 | 1,390 | 1,370 | 1,380 | -0.72% | 25,800 | 218億1372万 | -0.36% | 18.81 | 0.56 |
01/29 | 1,375 | 1,390 | 1,375 | 1,390 | +1.09% | 10,400 | 219億7179万 | +0.29% | 18.94 | 0.56 |
01/28 | 1,375 | 1,380 | 1,375 | 1,375 | 0% | 8,000 | 217億3468万 | -0.72% | 18.74 | 0.56 |
01/27 | 1,380 | 1,380 | 1,375 | 1,375 | +0.36% | 10,200 | 217億3468万 | -0.79% | 18.74 | 0.56 |
01/26 | 1,380 | 1,380 | 1,365 | 1,370 | -0.36% | 10,800 | 216億5565万 | -1.23% | 18.67 | 0.56 |
01/25 | 1,375 | 1,375 | 1,370 | 1,375 | +0.73% | 11,600 | 217億3468万 | -0.94% | 18.74 | 0.56 |
01/22 | 1,360 | 1,365 | 1,350 | 1,365 | +0.74% | 16,600 | 215億1930万 | -1.66% | 18.55 | 0.55 |
01/21 | 1,360 | 1,375 | 1,350 | 1,355 | -0.37% | 24,000 | 213億6165万 | -2.45% | 18.42 | 0.55 |
01/20 | 1,375 | 1,380 | 1,360 | 1,360 | -0.73% | 39,400 | 214億4048万 | -2.23% | 18.49 | 0.55 |
01/19 | 1,380 | 1,380 | 1,370 | 1,370 | -0.36% | 30,200 | 215億9813万 | -1.58% | 18.62 | 0.55 |
01/18 | 1,390 | 1,390 | 1,375 | 1,375 | -1.43% | 57,000 | 216億7695万 | -1.29% | 18.69 | 0.56 |
01/15 | 1,400 | 1,405 | 1,390 | 1,395 | +0.36% | 17,200 | 219億9225万 | +0.14% | 18.96 | 0.56 |
01/14 | 1,395 | 1,395 | 1,390 | 1,390 | -1.07% | 17,200 | 219億1343万 | -0.22% | 18.89 | 0.56 |
01/13 | 1,395 | 1,405 | 1,395 | 1,405 | +0.72% | 14,000 | 221億4990万 | +0.86% | 19.1 | 0.57 |
01/12 | 1,400 | 1,405 | 1,395 | 1,395 | -0.71% | 17,000 | 219億9225万 | +0.14% | 18.96 | 0.56 |
01/08 | 1,395 | 1,405 | 1,395 | 1,405 | +0.72% | 20,800 | 221億4990万 | +0.86% | 19.1 | 0.57 |
01/07 | 1,395 | 1,405 | 1,395 | 1,395 | 0% | 16,800 | 219億9225万 | +0.14% | 18.96 | 0.56 |
01/06 | 1,405 | 1,405 | 1,390 | 1,395 | -0.36% | 25,600 | 219億9225万 | +0.14% | 18.96 | 0.56 |
01/05 | 1,410 | 1,410 | 1,395 | 1,400 | 0% | 35,400 | 220億7108万 | +0.43% | 19.03 | 0.57 |
01/04 | 1,405 | 1,405 | 1,395 | 1,400 | -0.36% | 18,200 | 220億7108万 | +0.43% | 19.03 | 0.57 |
2015 |
12/30 | 1,400 | 1,405 | 1,395 | 1,405 | +0.36% | 24,600 | 222億889万 | +0.79% | 19.15 | 0.57 |
12/29 | 1,390 | 1,400 | 1,380 | 1,400 | +1.08% | 24,600 | 221億2986万 | +0.43% | 19.08 | 0.57 |
12/28 | 1,385 | 1,390 | 1,385 | 1,385 | +0.36% | 15,200 | 218億9275万 | -0.65% | 18.88 | 0.56 |
12/25 | 1,385 | 1,390 | 1,380 | 1,380 | -0.72% | 22,600 | 218億1372万 | -1.08% | 18.81 | 0.56 |
12/24 | 1,390 | 1,390 | 1,385 | 1,390 | 0% | 13,800 | 219億7179万 | -0.43% | 18.94 | 0.56 |
12/22 | 1,385 | 1,395 | 1,385 | 1,390 | +0.36% | 12,200 | 219億7179万 | -0.43% | 18.94 | 0.56 |
12/21 | 1,390 | 1,395 | 1,385 | 1,385 | -0.36% | 14,800 | 218億9275万 | -0.86% | 18.88 | 0.56 |
12/18 | 1,400 | 1,400 | 1,390 | 1,390 | -0.71% | 27,800 | 219億7179万 | -0.57% | 18.94 | 0.56 |
12/17 | 1,395 | 1,400 | 1,385 | 1,400 | +0.72% | 20,400 | 221億2986万 | +0.14% | 19.08 | 0.57 |
12/16 | 1,395 | 1,395 | 1,380 | 1,390 | +0.36% | 28,400 | 219億7179万 | -0.57% | 18.94 | 0.56 |
12/15 | 1,395 | 1,400 | 1,385 | 1,385 | 0% | 9,400 | 218億9275万 | -0.93% | 18.88 | 0.56 |
12/14 | 1,390 | 1,395 | 1,385 | 1,385 | -1.07% | 19,600 | 218億9275万 | -1% | 18.88 | 0.56 |
12/11 | 1,390 | 1,400 | 1,385 | 1,400 | +1.08% | 31,200 | 221億2986万 | +0.07% | 19.08 | 0.57 |
12/10 | 1,390 | 1,395 | 1,385 | 1,385 | -0.72% | 42,800 | 218億9275万 | -1% | 18.88 | 0.56 |
12/09 | 1,390 | 1,395 | 1,390 | 1,395 | +0.36% | 11,000 | 220億5082万 | -0.36% | 19.01 | 0.57 |
12/08 | 1,395 | 1,395 | 1,390 | 1,390 | 0% | 29,600 | 219億7179万 | -0.64% | 18.94 | 0.56 |
12/07 | 1,395 | 1,395 | 1,390 | 1,390 | -0.36% | 26,600 | 219億7179万 | -0.71% | 18.94 | 0.56 |
12/04 | 1,395 | 1,395 | 1,390 | 1,395 | 0% | 19,000 | 220億5082万 | -0.36% | 19.01 | 0.57 |
12/03 | 1,395 | 1,400 | 1,395 | 1,395 | -0.71% | 38,600 | 220億5082万 | -0.43% | 19.01 | 0.57 |
12/02 | 1,400 | 1,405 | 1,395 | 1,405 | +0.36% | 12,800 | 222億889万 | +0.29% | 19.15 | 0.57 |
12/01 | 1,400 | 1,410 | 1,395 | 1,400 | +0.36% | 34,600 | 221億2986万 | -0.14% | 19.08 | 0.57 |
11/30 | 1,405 | 1,405 | 1,395 | 1,395 | -0.71% | 15,600 | 220億5082万 | -0.5% | 19.01 | 0.57 |
11/27 | 1,405 | 1,405 | 1,400 | 1,405 | 0% | 8,000 | 222億889万 | +0.14% | 19.15 | 0.57 |
11/26 | 1,400 | 1,405 | 1,400 | 1,405 | +0.36% | 8,400 | 222億889万 | +0.07% | 19.15 | 0.57 |
11/25 | 1,405 | 1,405 | 1,400 | 1,400 | -0.36% | 9,200 | 221億2986万 | -0.28% | 19.08 | 0.57 |
11/24 | 1,400 | 1,405 | 1,400 | 1,405 | 0% | 12,200 | 221億3703万 | 0% | 19.09 | 0.57 |
11/20 | 1,405 | 1,410 | 1,400 | 1,405 | 0% | 10,800 | 221億3703万 | 0% | 19.09 | 0.57 |
11/19 | 1,405 | 1,410 | 1,400 | 1,405 | 0% | 19,600 | 221億3703万 | 0% | 19.09 | 0.57 |
11/18 | 1,405 | 1,410 | 1,400 | 1,405 | 0% | 18,200 | 221億3703万 | 0% | 19.09 | 0.57 |
11/17 | 1,400 | 1,405 | 1,395 | 1,405 | +0.36% | 19,200 | 221億3703万 | 0% | 19.09 | 0.57 |
11/16 | 1,405 | 1,405 | 1,395 | 1,400 | -0.36% | 37,000 | 220億5826万 | -0.36% | 19.02 | 0.57 |
11/13 | 1,400 | 1,405 | 1,395 | 1,405 | +0.36% | 10,200 | 221億3703万 | 0% | 19.09 | 0.57 |
11/12 | 1,395 | 1,410 | 1,395 | 1,400 | +0.36% | 12,400 | 220億5826万 | -0.28% | 19.02 | 0.57 |
11/11 | 1,400 | 1,400 | 1,395 | 1,395 | -0.36% | 9,800 | 219億7948万 | -0.64% | 18.95 | 0.56 |
11/10 | 1,405 | 1,405 | 1,395 | 1,400 | -0.36% | 15,200 | 220億5826万 | -0.28% | 19.02 | 0.57 |
11/09 | 1,395 | 1,405 | 1,395 | 1,405 | +0.72% | 13,200 | 221億3703万 | +0.07% | 19.09 | 0.57 |
11/06 | 1,400 | 1,400 | 1,390 | 1,395 | +0.36% | 17,000 | 219億7948万 | -0.57% | 18.95 | 0.56 |
11/05 | 1,395 | 1,405 | 1,390 | 1,390 | -0.71% | 23,000 | 219億70万 | -0.93% | 18.88 | 0.56 |
11/04 | 1,400 | 1,410 | 1,395 | 1,400 | +0.72% | 21,200 | 220億5826万 | -0.14% | 19.02 | 0.57 |