株価チャート
2015/10/26～2016/03/30
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 | 407 | 409 | 407 | 409 | -0.49% | 2,000 | 42億7565万 | +0.74% | 36.19 | 4 |
| 03/29 | 420 | 423 | 410 | 411 | -2.84% | 36,000 | 42億9656万 | +1.48% | 36.37 | 4.02 |
| 03/28 | 424 | 428 | 422 | 423 | -0.7% | 14,000 | 44億2200万 | +4.7% | 37.43 | 4.14 |
| 03/25 | 424 | 428 | 417 | 426 | +1.67% | 40,000 | 44億5336万 | +5.97% | 37.7 | 4.17 |
| 03/24 | 420 | 422 | 419 | 419 | -0.24% | 30,000 | 43億8019万 | +4.49% | 37.08 | 4.1 |
| 03/23 | 420 | 421 | 416 | 420 | +0.24% | 25,000 | 43億9064万 | +5.26% | 37.17 | 4.11 |
| 03/22 | 418 | 420 | 416 | 419 | +0.24% | 43,000 | 43億8019万 | +5.28% | 37.08 | 4.1 |
| 03/18 | 415 | 419 | 411 | 418 | +0.97% | 38,000 | 43億6973万 | +5.29% | 36.99 | 4.09 |
| 03/17 | 407 | 415 | 403 | 414 | +1.97% | 35,000 | 43億2792万 | +4.55% | 36.63 | 4.05 |
| 03/16 | 410 | 410 | 401 | 406 | -0.25% | 29,000 | 42億4429万 | +2.53% | 35.93 | 3.97 |
| 03/15 | 409 | 410 | 405 | 407 | +0.74% | 33,000 | 42億5474万 | +3.04% | 36.01 | 3.98 |
| 03/14 | 404 | 404 | 404 | 404 | +0.25% | 3,000 | 42億2338万 | +2.28% | 35.75 | 3.95 |
| 03/11 | 401 | 408 | 401 | 403 | -0.49% | 41,000 | 42億1292万 | +2.03% | 35.66 | 3.94 |
| 03/10 | 408 | 408 | 402 | 405 | +1.25% | 29,000 | 42億3383万 | +2.53% | 35.84 | 3.96 |
| 03/09 | 399 | 401 | 396 | 400 | +0.76% | 13,000 | 41億8156万 | +1.27% | 35.4 | 3.91 |
| 03/08 | 399 | 400 | 396 | 397 | -0.5% | 23,000 | 41億5020万 | +0.51% | 35.13 | 3.88 |
| 03/07 | 399 | 399 | 397 | 399 | 0% | 10,000 | 41億7111万 | +1.27% | 35.31 | 3.9 |
| 03/04 | 398 | 399 | 394 | 399 | +0.25% | 13,000 | 41億7111万 | +1.01% | 35.31 | 3.9 |
| 03/03 | 393 | 398 | 393 | 398 | -0.25% | 18,000 | 41億6066万 | +0.51% | 35.22 | 3.89 |
| 03/02 | 398 | 399 | 398 | 399 | 0% | 5,000 | 41億7111万 | +0.25% | 35.31 | 3.9 |
| 03/01 | 397 | 399 | 397 | 399 | +0.76% | 4,000 | 41億7111万 | 0% | 35.31 | 3.9 |
| 02/29 | 393 | 397 | 393 | 396 | +1.02% | 6,000 | 41億3975万 | -1.25% | 35.04 | 3.87 |
| 02/26 | 392 | 392 | 392 | 392 | +0.26% | 2,000 | 40億9793万 | -2.73% | 34.69 | 3.84 |
| 02/23 | 391 | 391 | 391 | 391 | 0% | 1,000 | 40億8748万 | -3.46% | 34.6 | 3.83 |
| 02/19 | 390 | 391 | 377 | 391 | +0.51% | 22,000 | 40億8748万 | -3.93% | 34.6 | 3.83 |
| 02/18 | 389 | 389 | 389 | 389 | -0.51% | 1,000 | 40億6657万 | -4.89% | 34.42 | 3.81 |
| 02/17 | 391 | 391 | 391 | 391 | +4.27% | 1,000 | 40億8748万 | -5.1% | 34.6 | 3.83 |
| 02/15 | 380 | 380 | 375 | 375 | -1.83% | 9,000 | 39億2022万 | -9.42% | 33.18 | 3.67 |
| 02/12 | 386 | 386 | 382 | 382 | -1.04% | 10,000 | 39億9339万 | -8.17% | 33.8 | 3.74 |
| 02/10 | 396 | 396 | 386 | 386 | -2.28% | 9,000 | 40億3521万 | -7.66% | 34.16 | 3.78 |
| 02/09 | 391 | 395 | 389 | 395 | -0.25% | 6,000 | 41億2929万 | -5.95% | 34.95 | 3.86 |
| 02/08 | 396 | 397 | 396 | 396 | +1.28% | 3,000 | 41億3975万 | -6.16% | 35.04 | 3.87 |
| 02/05 | 391 | 392 | 391 | 391 | -1.76% | 7,000 | 40億8748万 | -7.57% | 34.6 | 3.83 |
| 02/04 | 398 | 398 | 398 | 398 | 0% | 1,000 | 41億6066万 | -6.35% | 35.22 | 3.89 |
| 02/03 | 398 | 398 | 398 | 398 | 0% | 4,000 | 41億6066万 | -6.57% | 35.22 | 3.89 |
| 02/02 | 399 | 399 | 398 | 398 | -0.25% | 3,000 | 41億6066万 | -6.79% | 35.22 | 3.89 |
| 02/01 | 403 | 403 | 399 | 399 | -0.99% | 9,000 | 41億7111万 | -6.78% | 35.31 | 3.9 |
| 01/29 | 400 | 405 | 400 | 403 | -0.74% | 4,000 | 42億1292万 | -6.06% | 35.66 | 3.94 |
| 01/27 | 399 | 414 | 399 | 406 | +2.27% | 7,000 | 42億4429万 | -5.58% | 35.93 | 3.97 |
| 01/26 | 387 | 397 | 382 | 397 | +2.58% | 7,000 | 41億5020万 | -7.89% | 35.13 | 3.88 |
| 01/25 | 415 | 416 | 378 | 387 | -6.75% | 22,000 | 40億4566万 | -10.42% | 34.25 | 3.79 |
| 01/22 | 434 | 434 | 415 | 415 | -4.38% | 14,000 | 43億3837万 | -4.16% | 36.72 | 4.06 |
| 01/21 | 435 | 435 | 429 | 434 | -0.69% | 3,000 | 45億3700万 | 0% | 38.4 | 4.25 |
| 01/20 | 438 | 438 | 432 | 437 | -0.23% | 6,000 | 45億6836万 | +0.92% | 38.67 | 4.28 |
| 01/19 | 432 | 442 | 432 | 438 | -0.45% | 17,000 | 45億7881万 | +1.39% | 38.76 | 4.29 |
| 01/18 | 448 | 448 | 430 | 440 | -1.35% | 36,000 | 45億9972万 | +2.09% | 38.93 | 4.31 |
| 01/15 | 444 | 448 | 436 | 446 | +0.68% | 26,000 | 46億6244万 | +3.72% | 39.47 | 4.36 |
| 01/14 | 445 | 445 | 443 | 443 | -0.45% | 3,000 | 46億3108万 | +3.26% | 39.2 | 4.33 |
| 01/13 | 441 | 446 | 437 | 445 | +0.45% | 10,000 | 46億5199万 | +3.97% | 39.38 | 4.35 |
| 01/12 | 441 | 446 | 435 | 443 | -0.67% | 19,000 | 46億3108万 | +3.75% | 39.2 | 4.33 |
| 01/08 | 441 | 446 | 437 | 446 | +1.36% | 27,000 | 46億6244万 | +4.69% | 39.47 | 4.36 |
| 01/07 | 441 | 443 | 435 | 440 | 0% | 22,000 | 45億9972万 | +3.77% | 38.93 | 4.31 |
| 01/06 | 436 | 440 | 429 | 440 | +1.85% | 34,000 | 45億9972万 | +4.02% | 38.93 | 4.31 |
| 01/05 | 438 | 438 | 429 | 432 | -0.69% | 13,000 | 45億1609万 | +2.37% | 38.23 | 4.23 |
| 01/04 | 437 | 437 | 429 | 435 | 0% | 13,000 | 45億4745万 | +3.33% | 38.49 | 4.26 |
| 2015 |
| 12/30 | 433 | 435 | 433 | 435 | +0.46% | 19,000 | 45億4745万 | +3.57% | 38.5 | 4.26 |
| 12/29 | 429 | 433 | 426 | 433 | +1.17% | 28,000 | 45億2654万 | +3.34% | 38.32 | 4.24 |
| 12/28 | 430 | 430 | 428 | 428 | +0.71% | 9,000 | 44億7427万 | +2.39% | 37.88 | 4.19 |
| 12/25 | 425 | 425 | 417 | 425 | +0.47% | 12,000 | 44億4291万 | +1.67% | 37.61 | 4.16 |
| 12/24 | 428 | 429 | 417 | 423 | -0.94% | 19,000 | 44億2200万 | +1.44% | 37.43 | 4.14 |
| 12/22 | 424 | 427 | 424 | 427 | +0.23% | 3,000 | 44億6382万 | +2.4% | 37.79 | 4.18 |
| 12/21 | 429 | 429 | 426 | 426 | -0.23% | 4,000 | 44億5336万 | +2.16% | 37.7 | 4.17 |
| 12/18 | 430 | 430 | 421 | 427 | -0.47% | 22,000 | 44億6382万 | +2.4% | 37.79 | 4.18 |
| 12/17 | 425 | 429 | 425 | 429 | +0.7% | 26,000 | 44億8473万 | +3.13% | 37.97 | 4.2 |
| 12/16 | 423 | 426 | 423 | 426 | +0.95% | 11,000 | 44億5336万 | +2.4% | 37.7 | 4.17 |
| 12/15 | 418 | 422 | 416 | 422 | +0.24% | 7,000 | 44億1155万 | +1.69% | 37.35 | 4.13 |
| 12/14 | 409 | 421 | 409 | 421 | +0.96% | 31,000 | 44億110万 | +1.69% | 37.26 | 4.12 |
| 12/11 | 418 | 419 | 412 | 417 | +0.48% | 14,000 | 43億5928万 | +0.97% | 36.9 | 4.08 |
| 12/10 | 416 | 416 | 415 | 415 | +0.24% | 4,000 | 43億3837万 | +0.73% | 36.73 | 4.06 |
| 12/09 | 418 | 418 | 414 | 414 | -0.72% | 5,000 | 43億2792万 | +0.49% | 36.64 | 4.05 |
| 12/08 | 421 | 421 | 415 | 417 | -0.48% | 19,000 | 43億5928万 | +1.46% | 36.9 | 4.08 |
| 12/07 | 419 | 420 | 415 | 419 | +0.96% | 14,000 | 43億8019万 | +2.2% | 37.08 | 4.1 |
| 12/04 | 410 | 417 | 409 | 415 | -0.24% | 25,000 | 43億3837万 | +1.22% | 36.73 | 4.06 |
| 12/03 | 413 | 417 | 412 | 416 | +0.24% | 23,000 | 43億4883万 | +1.71% | 36.81 | 4.07 |
| 12/02 | 417 | 417 | 413 | 415 | +0.48% | 24,000 | 43億3837万 | +1.72% | 36.73 | 4.06 |
| 12/01 | 416 | 417 | 412 | 413 | -0.72% | 16,000 | 43億1746万 | +1.47% | 36.55 | 4.04 |
| 11/30 | 416 | 419 | 416 | 416 | +1.96% | 15,000 | 43億4883万 | +2.21% | 36.81 | 4.07 |
| 11/27 | 409 | 411 | 404 | 408 | -0.49% | 12,000 | 42億6519万 | +0.49% | 36.11 | 3.99 |
| 11/26 | 408 | 414 | 408 | 410 | -0.49% | 11,000 | 42億8610万 | +0.99% | 36.28 | 4.01 |
| 11/25 | 410 | 413 | 407 | 412 | +0.98% | 19,000 | 43億701万 | +1.73% | 36.46 | 4.03 |
| 11/24 | 407 | 408 | 404 | 408 | +0.25% | 15,000 | 42億6519万 | +0.99% | 36.11 | 3.99 |
| 11/20 | 409 | 409 | 404 | 407 | -2.4% | 39,000 | 42億5474万 | +0.74% | 36.02 | 3.98 |
| 11/19 | 418 | 418 | 417 | 417 | 0% | 3,000 | 43億5928万 | +3.47% | 36.9 | 4.08 |
| 11/18 | 419 | 420 | 417 | 417 | -0.71% | 15,000 | 43億5928万 | +3.73% | 36.9 | 4.08 |
| 11/17 | 421 | 430 | 420 | 420 | 0% | 53,000 | 43億9064万 | +4.74% | 37.17 | 4.11 |
| 11/16 | 419 | 420 | 418 | 420 | +0.24% | 10,000 | 43億9064万 | +5% | 37.17 | 4.11 |
| 11/13 | 416 | 419 | 412 | 419 | +1.21% | 22,000 | 43億8019万 | +5.01% | 37.08 | 4.1 |
| 11/12 | 411 | 414 | 410 | 414 | +0.73% | 15,000 | 43億2792万 | +4.28% | 36.64 | 4.05 |
| 11/11 | 408 | 413 | 408 | 411 | +0.74% | 16,000 | 42億9656万 | +3.53% | 36.37 | 4.02 |
| 11/10 | 401 | 408 | 401 | 408 | +0.74% | 24,000 | 42億6519万 | +3.03% | 36.11 | 3.99 |
| 11/09 | 400 | 406 | 395 | 405 | +2.02% | 15,000 | 42億3383万 | +2.79% | 35.84 | 3.96 |
| 11/06 | 396 | 397 | 396 | 397 | -0.25% | 7,000 | 41億5020万 | +1.02% | 35.13 | 3.88 |
| 11/05 | 405 | 405 | 398 | 398 | +0.25% | 5,000 | 41億6066万 | +1.53% | 35.22 | 3.89 |
| 11/04 | 400 | 401 | 397 | 397 | +1.28% | 8,000 | 41億5020万 | +1.53% | 35.13 | 3.88 |
| 11/02 | 400 | 400 | 392 | 392 | -2.24% | 3,000 | 40億9793万 | +0.51% | 34.69 | 3.84 |
| 10/30 | 400 | 401 | 392 | 401 | -0.25% | 23,000 | 41億9202万 | +3.08% | 35.49 | 3.92 |
| 10/29 | 401 | 402 | 401 | 402 | +1.26% | 4,000 | 42億247万 | +3.61% | 35.58 | 3.93 |
| 10/28 | 398 | 401 | 395 | 397 | +0.76% | 27,000 | 41億5020万 | +2.58% | 35.13 | 3.88 |
| 10/27 | 403 | 403 | 394 | 394 | -1.99% | 12,000 | 41億1884万 | +2.07% | 34.87 | 3.86 |
| 10/26 | 402 | 404 | 402 | 402 | 0% | 11,000 | 42億247万 | +4.42% | 35.58 | 3.93 |
