株価チャート
2015/09/25~2016/03/31
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 |
---|
2016 |
03/31 | 405 | 405 | 403 | 403 | -2.42% | 600 | 40億7711万 | +0.75% | 16.76 | 0.48 |
03/30 | 408 | 413 | 408 | 413 | +1.23% | 300 | 41億7828万 | +3.77% | 17.17 | 0.49 |
03/29 | 401 | 409 | 401 | 408 | -8.52% | 1,600 | 41億2770万 | +3.03% | 16.97 | 0.49 |
03/28 | 446 | 447 | 446 | 446 | 0% | 1,800 | 45億1214万 | +13.2% | 18.55 | 0.53 |
03/25 | 443 | 446 | 443 | 446 | +0.68% | 4,200 | 45億1214万 | +14.07% | 18.55 | 0.53 |
03/24 | 435 | 443 | 430 | 443 | +3.02% | 1,700 | 44億8179万 | +14.18% | 18.42 | 0.53 |
03/23 | 420 | 433 | 420 | 430 | +2.38% | 4,300 | 43億5027万 | +11.69% | 17.88 | 0.52 |
03/22 | 410 | 420 | 410 | 420 | +2.44% | 3,200 | 42億4910万 | +9.66% | 17.47 | 0.5 |
03/18 | 414 | 414 | 410 | 410 | -0.97% | 1,300 | 41億4793万 | +7.33% | 17.05 | 0.49 |
03/17 | 400 | 417 | 400 | 414 | +4.55% | 1,300 | 41億8840万 | +8.66% | 17.22 | 0.5 |
03/16 | 396 | 396 | 396 | 396 | +1.02% | 900 | 40億629万 | +4.21% | 16.47 | 0.47 |
03/15 | 392 | 392 | 392 | 392 | -2% | 200 | 39億6583万 | +3.16% | 16.3 | 0.47 |
03/14 | 390 | 400 | 389 | 400 | +3.63% | 1,600 | 40億4676万 | +5.26% | 16.63 | 0.48 |
03/11 | 386 | 386 | 386 | 386 | +1.05% | 100 | 39億512万 | +1.58% | 16.05 | 0.46 |
03/10 | 382 | 382 | 382 | 382 | 0% | 100 | 38億6466万 | +0.53% | 15.89 | 0.46 |
03/07 | 378 | 382 | 378 | 382 | +1.06% | 200 | 38億6466万 | +0.53% | 15.89 | 0.46 |
03/04 | 378 | 378 | 378 | 378 | -0.53% | 100 | 38億2419万 | -0.53% | 15.72 | 0.45 |
03/03 | 380 | 380 | 380 | 380 | -0.78% | 100 | 38億4442万 | 0% | 15.8 | 0.46 |
03/02 | 383 | 383 | 383 | 383 | 0% | 100 | 38億7477万 | +0.79% | 15.93 | 0.46 |
02/29 | 376 | 398 | 376 | 383 | +0.26% | 1,200 | 38億7477万 | +0.79% | 15.93 | 0.46 |
02/26 | 382 | 386 | 382 | 382 | 0% | 700 | 38億6466万 | +0.53% | 15.89 | 0.46 |
02/25 | 382 | 382 | 382 | 382 | 0% | 100 | 38億6466万 | +0.53% | 15.89 | 0.46 |
02/24 | 381 | 382 | 381 | 382 | +0.26% | 4,300 | 38億6466万 | +0.53% | 15.89 | 0.46 |
02/23 | 380 | 381 | 380 | 381 | +0.79% | 2,500 | 38億5454万 | +0.26% | 15.84 | 0.46 |
02/22 | 365 | 378 | 365 | 378 | +4.71% | 4,000 | 38億2419万 | -1.05% | 15.72 | 0.45 |
02/10 | 361 | 361 | 361 | 361 | 0% | 700 | 36億5220万 | -5.5% | 15.01 | 0.43 |
02/09 | 361 | 361 | 361 | 361 | +0.84% | 300 | 36億5220万 | -5.74% | 15.01 | 0.43 |
02/08 | 353 | 358 | 353 | 358 | -0.83% | 400 | 36億2185万 | -6.77% | 14.89 | 0.43 |
02/05 | 365 | 365 | 361 | 361 | -1.9% | 800 | 36億5220万 | -6.23% | 15.01 | 0.43 |
02/04 | 381 | 381 | 357 | 368 | -3.66% | 2,000 | 37億2302万 | -4.66% | 15.3 | 0.44 |
02/03 | 382 | 382 | 382 | 382 | -0.52% | 100 | 38億6466万 | -1.29% | 15.89 | 0.46 |
02/02 | 384 | 384 | 384 | 384 | 0% | 100 | 38億8489万 | -0.78% | 15.97 | 0.46 |
02/01 | 384 | 384 | 384 | 384 | -1.79% | 300 | 38億8489万 | -0.78% | 15.97 | 0.46 |
01/29 | 391 | 391 | 391 | 391 | -0.76% | 100 | 39億5571万 | +1.03% | 16.26 | 0.47 |
01/27 | 394 | 395 | 394 | 394 | 0% | 8,500 | 39億8606万 | +2.07% | 16.38 | 0.47 |
01/26 | 389 | 394 | 389 | 394 | +1.55% | 1,300 | 39億8606万 | +2.07% | 16.38 | 0.47 |
01/25 | 388 | 388 | 388 | 388 | 0% | 100 | 39億2536万 | +0.78% | 16.14 | 0.47 |
01/22 | 386 | 391 | 386 | 388 | +0.52% | 3,900 | 39億2536万 | +0.78% | 16.14 | 0.47 |
01/21 | 383 | 388 | 383 | 386 | +1.31% | 500 | 39億512万 | +0.52% | 16.05 | 0.46 |
01/20 | 384 | 391 | 381 | 381 | 0% | 2,100 | 38億5454万 | -0.78% | 15.84 | 0.46 |
01/19 | 381 | 381 | 381 | 381 | 0% | 100 | 38億5454万 | -0.78% | 15.84 | 0.46 |
01/18 | 381 | 384 | 381 | 381 | -1.04% | 400 | 38億5454万 | -0.78% | 15.84 | 0.46 |
01/15 | 385 | 385 | 385 | 385 | -0.77% | 100 | 38億9501万 | +0.26% | 16.01 | 0.46 |
01/14 | 380 | 388 | 380 | 388 | +2.11% | 200 | 39億2536万 | +1.31% | 16.14 | 0.47 |
01/13 | 380 | 380 | 380 | 380 | -0.52% | 100 | 38億4442万 | -0.78% | 15.8 | 0.46 |
01/12 | 382 | 382 | 382 | 382 | -0.78% | 100 | 38億6466万 | -0.26% | 15.89 | 0.46 |
01/08 | 380 | 385 | 380 | 385 | -0.77% | 400 | 38億9501万 | +0.52% | 16.01 | 0.46 |
01/07 | 416 | 416 | 384 | 388 | -6.73% | 900 | 39億2536万 | +1.31% | 16.14 | 0.47 |
01/06 | 381 | 420 | 380 | 416 | +8.9% | 1,300 | 42億863万 | +8.9% | 17.3 | 0.5 |
01/04 | 382 | 382 | 382 | 382 | -1.55% | 100 | 38億6466万 | +0.26% | 15.89 | 0.46 |
2015 |
12/29 | 388 | 390 | 388 | 388 | 0% | 4,600 | 39億2536万 | +1.84% | 16.14 | 0.47 |
12/28 | 388 | 388 | 388 | 388 | 0% | 1,300 | 39億2536万 | +2.11% | 16.14 | 0.47 |
12/25 | 388 | 388 | 388 | 388 | 0% | 700 | 39億2536万 | +2.11% | 16.14 | 0.47 |
12/24 | 387 | 388 | 387 | 388 | +0.26% | 1,100 | 39億2536万 | +2.11% | 16.14 | 0.47 |
12/22 | 381 | 387 | 381 | 387 | +1.57% | 8,300 | 39億1524万 | +2.11% | 16.09 | 0.46 |
12/21 | 385 | 388 | 380 | 381 | +0.26% | 2,500 | 38億5454万 | +0.53% | 15.84 | 0.46 |
12/18 | 380 | 381 | 380 | 380 | 0% | 300 | 38億4442万 | +0.53% | 15.8 | 0.46 |
12/17 | 378 | 380 | 374 | 380 | +1.88% | 1,900 | 38億4442万 | +0.53% | 15.8 | 0.46 |
12/16 | 380 | 380 | 373 | 373 | -1.84% | 2,100 | 37億7361万 | -1.06% | 15.51 | 0.45 |
12/15 | 380 | 380 | 372 | 380 | 0% | 2,600 | 38億4442万 | +0.8% | 15.8 | 0.46 |
12/14 | 380 | 380 | 380 | 380 | +0.8% | 500 | 38億4442万 | +0.8% | 15.8 | 0.46 |
12/11 | 377 | 377 | 377 | 377 | +0.27% | 100 | 38億1407万 | 0% | 15.68 | 0.45 |
12/10 | 380 | 380 | 375 | 376 | -1.05% | 2,200 | 38億396万 | -0.27% | 15.64 | 0.45 |
12/09 | 380 | 380 | 380 | 380 | 0% | 500 | 38億4442万 | +1.06% | 15.8 | 0.46 |
12/08 | 379 | 380 | 379 | 380 | +0.26% | 700 | 38億4442万 | +1.06% | 15.8 | 0.46 |
12/07 | 378 | 384 | 378 | 379 | +0.26% | 900 | 38億3431万 | +0.8% | 15.76 | 0.45 |
12/04 | 378 | 378 | 378 | 378 | 0% | 200 | 38億2419万 | +0.53% | 15.72 | 0.45 |
12/03 | 378 | 378 | 378 | 378 | 0% | 100 | 38億2419万 | +0.53% | 15.72 | 0.45 |
12/02 | 378 | 378 | 378 | 378 | 0% | 100 | 38億2419万 | +0.27% | 15.72 | 0.45 |
12/01 | 381 | 381 | 376 | 378 | -0.79% | 1,200 | 38億2419万 | +0.27% | 15.72 | 0.45 |
11/30 | 384 | 384 | 375 | 381 | -0.78% | 1,600 | 38億5454万 | +1.06% | 15.84 | 0.46 |
11/27 | 376 | 384 | 376 | 384 | +2.95% | 1,200 | 38億8489万 | +1.86% | 15.97 | 0.46 |
11/26 | 375 | 380 | 373 | 373 | -1.84% | 1,200 | 37億7361万 | -1.06% | 15.51 | 0.45 |
11/25 | 380 | 380 | 380 | 380 | 0% | 100 | 38億4442万 | +0.53% | 15.8 | 0.46 |
11/24 | 382 | 384 | 380 | 380 | -0.52% | 10,900 | 38億4442万 | +0.26% | 15.8 | 0.46 |
11/20 | 382 | 382 | 382 | 382 | 0% | 100 | 38億6466万 | +0.53% | 15.89 | 0.46 |
11/19 | 388 | 389 | 382 | 382 | +0.26% | 900 | 38億6466万 | +0.53% | 15.89 | 0.46 |
11/18 | 372 | 385 | 372 | 381 | +2.97% | 2,400 | 38億5454万 | 0% | 15.84 | 0.46 |
11/17 | 373 | 373 | 365 | 370 | -1.33% | 1,200 | 37億4325万 | -3.14% | 15.39 | 0.44 |
11/16 | 375 | 375 | 375 | 375 | 0% | 100 | 37億9384万 | -2.09% | 15.59 | 0.45 |
11/11 | 365 | 375 | 365 | 375 | +2.74% | 1,200 | 37億9384万 | -2.34% | 15.59 | 0.45 |
11/10 | 363 | 365 | 363 | 365 | +0.55% | 200 | 36億9267万 | -5.19% | 15.18 | 0.44 |
11/09 | 363 | 363 | 363 | 363 | -2.16% | 2,000 | 36億7244万 | -5.96% | 15.1 | 0.44 |
11/06 | 366 | 371 | 366 | 371 | -0.8% | 1,300 | 37億5337万 | -4.13% | 15.43 | 0.44 |
11/05 | 374 | 374 | 374 | 374 | -0.8% | 100 | 37億8372万 | -3.61% | 15.55 | 0.45 |
11/04 | 377 | 377 | 377 | 377 | 0% | 100 | 38億1407万 | -2.84% | 15.68 | 0.45 |
10/26 | 369 | 377 | 369 | 377 | +2.45% | 300 | 38億1407万 | -2.58% | 15.68 | 0.45 |
10/23 | 376 | 376 | 368 | 368 | -3.16% | 800 | 37億2302万 | -4.91% | 15.3 | 0.44 |
10/22 | 380 | 380 | 380 | 380 | 0% | 9,300 | 38億4442万 | -1.81% | 15.8 | 0.46 |
10/21 | 380 | 380 | 380 | 380 | 0% | 100 | 38億4442万 | -1.81% | 15.8 | 0.46 |
10/20 | 380 | 380 | 380 | 380 | 0% | 7,000 | 38億4442万 | -1.55% | 15.8 | 0.46 |
10/16 | 380 | 380 | 380 | 380 | 0% | 800 | 38億4442万 | -1.55% | 15.8 | 0.46 |
10/15 | 380 | 380 | 361 | 380 | -2.06% | 2,700 | 38億4442万 | -1.55% | 15.8 | 0.46 |
10/14 | 378 | 395 | 378 | 388 | +2.11% | 800 | 39億2536万 | +0.78% | 16.14 | 0.47 |
10/13 | 378 | 380 | 378 | 380 | +0.53% | 200 | 38億4442万 | -1.3% | 15.8 | 0.46 |
10/09 | 387 | 387 | 370 | 378 | -4.3% | 1,600 | 38億2419万 | -1.82% | 15.72 | 0.45 |
10/02 | 395 | 395 | 395 | 395 | 0% | 100 | 39億9618万 | +2.6% | 16.43 | 0.47 |
09/29 | 395 | 395 | 395 | 395 | 0% | 100 | 39億9618万 | +2.86% | 16.43 | 0.47 |
09/28 | 395 | 395 | 395 | 395 | -1.25% | 100 | 39億9618万 | +3.13% | 16.43 | 0.47 |
09/25 | 400 | 400 | 400 | 400 | 0% | 200 | 40億4676万 | +4.44% | 16.63 | 0.48 |