株価チャート
2016/01/19~2016/06/15
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 |
06/15 | 674 | 674 | 674 | 674 | 0% | 5,000 | 94億3352万 | +0.15% | 36.24 | 0.85 |
06/14 | 674 | 674 | 674 | 674 | 0% | 14,100 | 94億3352万 | +0.75% | 36.24 | 0.85 |
06/13 | 674 | 674 | 674 | 674 | 0% | 7,300 | 94億3352万 | +1.81% | 36.24 | 0.85 |
06/10 | 674 | 674 | 674 | 674 | 0% | 8,300 | 94億3352万 | +3.06% | 36.24 | 0.85 |
06/09 | 674 | 674 | 674 | 674 | 0% | 8,600 | 94億3352万 | +4.17% | 36.24 | 0.85 |
06/08 | 675 | 675 | 674 | 674 | 0% | 11,300 | 94億3352万 | +5.48% | 36.24 | 0.85 |
06/07 | 674 | 675 | 674 | 674 | 0% | 11,200 | 94億3352万 | +6.81% | 36.24 | 0.85 |
06/06 | 674 | 675 | 673 | 674 | +0.15% | 42,900 | 94億3352万 | +8.01% | 36.24 | 0.85 |
06/03 | 673 | 674 | 673 | 673 | 0% | 27,300 | 94億1952万 | +9.25% | 36.18 | 0.85 |
06/02 | 673 | 674 | 673 | 673 | 0% | 15,500 | 94億1952万 | +10.69% | 36.18 | 0.85 |
06/01 | 673 | 674 | 673 | 673 | 0% | 51,100 | 94億1952万 | +11.98% | 36.18 | 0.85 |
05/31 | 672 | 673 | 672 | 673 | +0.15% | 41,200 | 94億1952万 | +13.68% | 36.18 | 0.85 |
05/30 | 673 | 673 | 672 | 672 | 0% | 18,200 | 94億552万 | +15.07% | 36.13 | 0.85 |
05/27 | 672 | 673 | 672 | 672 | 0% | 11,400 | 94億552万 | +16.87% | 36.13 | 0.85 |
05/26 | 673 | 673 | 672 | 672 | 0% | 25,600 | 94億552万 | +18.52% | 36.13 | 0.85 |
05/25 | 673 | 673 | 672 | 672 | -0.15% | 37,600 | 94億552万 | +20.65% | 36.13 | 0.85 |
05/24 | 673 | 673 | 672 | 673 | +0.15% | 252,600 | 94億1952万 | +22.81% | 36.18 | 0.85 |
05/23 | 673 | 673 | 672 | 672 | -0.15% | 31,400 | 94億552万 | +24.68% | 36.13 | 0.85 |
05/20 | 673 | 673 | 672 | 673 | 0% | 98,400 | 94億1952万 | +26.98% | 36.18 | 0.85 |
05/19 | 673 | 673 | 672 | 673 | +0.15% | 44,200 | 94億1952万 | +29.17% | 36.18 | 0.85 |
05/18 | 673 | 673 | 672 | 672 | 0% | 65,000 | 94億552万 | +31.51% | 36.13 | 0.85 |
05/17 | 672 | 673 | 672 | 672 | 0% | 59,600 | 94億552万 | +34.13% | 36.13 | 0.85 |
05/16 | 672 | 673 | 672 | 672 | 0% | 274,900 | 94億552万 | +36.59% | 36.13 | 0.85 |
05/13 | 673 | 673 | 672 | 672 | 0% | 217,400 | 94億552万 | +39.13% | 36.13 | 0.85 |
05/12 | 672 | 673 | 672 | 672 | +16.46% | 740,400 | 94億552万 | +41.47% | 36.13 | 0.85 |
05/11 | 577 | 577 | 577 | 577 | +16.1% | 1,100 | 80億7587万 | +23.82% | 31.02 | 0.73 |
05/10 | 481 | 497 | 481 | 497 | +3.33% | 2,000 | 69億5617万 | +7.81% | 26.72 | 0.63 |
05/09 | 491 | 491 | 481 | 481 | -2.04% | 1,100 | 67億3223万 | +4.79% | 25.86 | 0.61 |
05/06 | 468 | 500 | 468 | 491 | +4.25% | 5,100 | 68億7219万 | +7.21% | 26.4 | 0.62 |
05/02 | 460 | 471 | 460 | 471 | -3.88% | 2,100 | 65億9226万 | +3.06% | 25.32 | 0.6 |
04/28 | 477 | 490 | 470 | 490 | +2.73% | 19,000 | 68億5819万 | +7.22% | 26.35 | 0.62 |
04/27 | 486 | 486 | 477 | 477 | -1.85% | 2,100 | 66億7624万 | +4.84% | 25.65 | 0.6 |
04/26 | 481 | 486 | 481 | 486 | +1.04% | 1,800 | 68億221万 | +7.05% | 26.13 | 0.61 |
04/25 | 486 | 494 | 481 | 481 | +0.84% | 7,500 | 67億3223万 | +6.18% | 25.86 | 0.61 |
04/22 | 466 | 478 | 466 | 477 | +2.58% | 11,700 | 66億7624万 | +5.53% | 25.65 | 0.6 |
04/21 | 472 | 472 | 462 | 465 | +0.22% | 3,500 | 65億828万 | +3.33% | 25 | 0.59 |
04/20 | 466 | 467 | 460 | 464 | +0.43% | 3,600 | 64億9429万 | +3.11% | 24.95 | 0.59 |
04/19 | 449 | 500 | 449 | 462 | +2.67% | 14,200 | 64億6630万 | +2.9% | 24.84 | 0.58 |
04/18 | 450 | 450 | 450 | 450 | +1.58% | 700 | 62億9834万 | +0.22% | 24.19 | 0.57 |
04/15 | 443 | 443 | 443 | 443 | 0% | 100 | 62億37万 | -1.12% | 23.82 | 0.56 |
04/14 | 442 | 445 | 441 | 443 | +0.45% | 4,000 | 62億37万 | -1.12% | 23.82 | 0.56 |
04/13 | 439 | 445 | 429 | 441 | -3.08% | 3,500 | 61億7237万 | -1.56% | 23.71 | 0.56 |
04/11 | 455 | 455 | 455 | 455 | +4.12% | 100 | 63億6832万 | +1.56% | 24.46 | 0.57 |
04/08 | 425 | 437 | 421 | 437 | +2.82% | 600 | 61億1639万 | -2.24% | 23.5 | 0.55 |
04/07 | 418 | 425 | 418 | 425 | 0% | 3,400 | 59億4843万 | -4.92% | 22.85 | 0.54 |
04/06 | 444 | 444 | 415 | 425 | -4.49% | 4,000 | 59億4843万 | -4.92% | 22.85 | 0.54 |
04/05 | 454 | 454 | 445 | 445 | -1.98% | 1,800 | 62億2836万 | -0.45% | 23.93 | 0.56 |
04/04 | 455 | 455 | 450 | 454 | -0.22% | 3,300 | 63億5433万 | +1.57% | 24.41 | 0.57 |
04/01 | 457 | 457 | 453 | 455 | +1.34% | 10,100 | 63億6832万 | +2.02% | 24.46 | 0.57 |
03/31 | 445 | 449 | 445 | 449 | 0% | 13,000 | 62億8434万 | +0.9% | 16.72 | 0.56 |
03/30 | 464 | 464 | 442 | 449 | -1.54% | 10,000 | 62億8434万 | +1.13% | 16.72 | 0.56 |
03/29 | 452 | 456 | 452 | 456 | -1.3% | 300 | 63億8232万 | +2.93% | 16.98 | 0.57 |
03/28 | 459 | 462 | 456 | 462 | -1.07% | 700 | 64億6630万 | +4.52% | 17.21 | 0.57 |
03/25 | 470 | 470 | 465 | 467 | +1.52% | 3,800 | 65億3628万 | +5.9% | 17.39 | 0.58 |
03/24 | 454 | 460 | 454 | 460 | +1.32% | 1,000 | 64億3830万 | +4.78% | 17.13 | 0.57 |
03/23 | 453 | 457 | 453 | 454 | +0.22% | 1,600 | 63億5433万 | +3.89% | 16.91 | 0.56 |
03/22 | 453 | 453 | 450 | 453 | +1.12% | 1,400 | 63億4033万 | +3.9% | 16.87 | 0.56 |
03/18 | 449 | 453 | 446 | 448 | -0.22% | 1,600 | 62億7035万 | +2.99% | 16.68 | 0.56 |
03/17 | 450 | 456 | 449 | 449 | -0.22% | 3,900 | 62億8434万 | +3.7% | 16.72 | 0.56 |
03/16 | 446 | 450 | 443 | 450 | -0.44% | 3,300 | 62億9834万 | +3.93% | 16.76 | 0.56 |
03/15 | 454 | 454 | 452 | 452 | 0% | 300 | 63億2633万 | +4.63% | 16.83 | 0.56 |
03/14 | 441 | 452 | 441 | 452 | +2.49% | 1,500 | 63億2633万 | +4.63% | 16.83 | 0.56 |
03/11 | 444 | 444 | 441 | 441 | -0.68% | 900 | 61億7237万 | +2.08% | 16.42 | 0.55 |
03/10 | 444 | 444 | 444 | 444 | 0% | 700 | 62億1436万 | +2.54% | 16.53 | 0.55 |
03/09 | 444 | 444 | 444 | 444 | +1.37% | 100 | 62億1436万 | +2.3% | 16.53 | 0.55 |
03/08 | 440 | 444 | 437 | 438 | -0.45% | 1,000 | 61億3038万 | +0.69% | 16.31 | 0.54 |
03/07 | 436 | 444 | 436 | 440 | +0.92% | 1,600 | 61億5838万 | +0.69% | 16.39 | 0.55 |
03/04 | 434 | 444 | 429 | 436 | +0.46% | 4,600 | 61億239万 | -0.46% | 16.24 | 0.54 |
03/03 | 429 | 447 | 429 | 434 | +1.17% | 4,400 | 60億7440万 | -0.91% | 16.16 | 0.54 |
03/02 | 425 | 443 | 425 | 429 | +0.94% | 3,300 | 60億442万 | -1.83% | 15.98 | 0.53 |
03/01 | 430 | 430 | 425 | 425 | -1.16% | 500 | 59億4843万 | -2.75% | 15.83 | 0.53 |
02/29 | 438 | 446 | 430 | 430 | 0% | 2,500 | 60億1841万 | -1.6% | 16.01 | 0.54 |
02/26 | 439 | 439 | 430 | 430 | -0.92% | 1,200 | 60億1841万 | -1.6% | 16.01 | 0.54 |
02/25 | 429 | 436 | 428 | 434 | +1.17% | 4,700 | 60億7440万 | -0.69% | 16.16 | 0.54 |
02/24 | 420 | 429 | 419 | 429 | 0% | 3,900 | 60億442万 | -1.83% | 15.98 | 0.53 |
02/23 | 428 | 429 | 427 | 429 | -0.23% | 1,200 | 60億442万 | -2.05% | 15.98 | 0.53 |
02/22 | 420 | 430 | 420 | 430 | +2.38% | 700 | 60億1841万 | -2.05% | 16.01 | 0.54 |
02/19 | 430 | 430 | 409 | 420 | -1.87% | 5,100 | 58億7845万 | -4.55% | 15.64 | 0.52 |
02/18 | 412 | 428 | 412 | 428 | +3.88% | 2,000 | 59億9042万 | -3.39% | 15.94 | 0.53 |
02/17 | 422 | 422 | 403 | 412 | -2.37% | 6,200 | 57億6648万 | -7.83% | 15.34 | 0.51 |
02/16 | 424 | 424 | 420 | 422 | +0.24% | 5,000 | 59億644万 | -6.22% | 15.72 | 0.53 |
02/15 | 426 | 426 | 421 | 421 | +0.72% | 3,000 | 58億9245万 | -7.27% | 15.68 | 0.52 |
02/12 | 406 | 430 | 402 | 418 | -2.79% | 8,000 | 58億5046万 | -8.53% | 15.57 | 0.52 |
02/10 | 435 | 435 | 422 | 430 | -1.15% | 1,100 | 60億1841万 | -6.93% | 16.01 | 0.54 |
02/09 | 445 | 467 | 411 | 435 | -4.19% | 6,600 | 60億8840万 | -6.45% | 16.2 | 0.54 |
02/08 | 455 | 455 | 447 | 454 | -0.22% | 2,800 | 63億5433万 | -3.2% | 16.91 | 0.56 |
02/05 | 462 | 462 | 447 | 455 | -1.52% | 3,700 | 63億6832万 | -3.4% | 16.94 | 0.57 |
02/04 | 473 | 473 | 462 | 462 | -2.33% | 1,200 | 64億6630万 | -2.53% | 17.21 | 0.57 |
02/03 | 470 | 473 | 465 | 473 | +0.21% | 1,000 | 66億2026万 | -0.63% | 17.61 | 0.59 |
02/02 | 470 | 473 | 470 | 472 | -0.21% | 1,200 | 66億626万 | -1.26% | 17.58 | 0.59 |
02/01 | 478 | 478 | 462 | 473 | +2.6% | 2,400 | 66億2026万 | -1.46% | 17.61 | 0.59 |
01/29 | 431 | 461 | 431 | 461 | +6.47% | 4,000 | 64億5230万 | -4.36% | 17.17 | 0.57 |
01/28 | 428 | 436 | 428 | 433 | +1.17% | 3,700 | 60億6040万 | -10.72% | 16.13 | 0.54 |
01/27 | 426 | 430 | 426 | 428 | +0.47% | 1,000 | 59億9042万 | -12.65% | 15.94 | 0.53 |
01/26 | 425 | 430 | 422 | 426 | +0.24% | 900 | 59億6243万 | -13.77% | 15.86 | 0.53 |
01/25 | 442 | 442 | 425 | 425 | -1.39% | 6,700 | 59億4843万 | -14.83% | 15.83 | 0.53 |
01/22 | 419 | 438 | 418 | 431 | +2.13% | 5,400 | 60億3241万 | -14.31% | 16.05 | 0.54 |
01/21 | 427 | 432 | 400 | 422 | -1.63% | 9,600 | 59億644万 | -16.93% | 15.72 | 0.53 |
01/20 | 450 | 450 | 425 | 429 | -4.67% | 4,800 | 60億442万 | -16.54% | 15.98 | 0.53 |
01/19 | 455 | 458 | 440 | 450 | -2.17% | 4,200 | 62億9834万 | -13.29% | 16.76 | 0.56 |