株価チャート
2015/12/24～2016/05/24
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 |
| 05/24 | 325 | 325 | 318 | 318 | -2.15% | 1,600 | 20億2734万 | +0.63% | 8.69 | 1.06 |
| 05/23 | 331 | 331 | 325 | 325 | -1.22% | 2,100 | 20億7196万 | +3.17% | 8.88 | 1.09 |
| 05/20 | 318 | 329 | 313 | 329 | +0.92% | 3,400 | 20億9746万 | +5.11% | 8.99 | 1.1 |
| 05/19 | 328 | 329 | 325 | 326 | -0.61% | 5,200 | 20億7834万 | +4.82% | 8.91 | 1.09 |
| 05/18 | 309 | 330 | 309 | 328 | +6.15% | 6,800 | 20億9109万 | +6.15% | 8.97 | 1.1 |
| 05/17 | 313 | 315 | 306 | 309 | -1.28% | 3,100 | 19億6996万 | +0.65% | 8.45 | 1.03 |
| 05/16 | 330 | 335 | 302 | 313 | -5.15% | 29,100 | 19億9546万 | +2.29% | 8.56 | 1.05 |
| 05/13 | 340 | 340 | 329 | 330 | -2.37% | 4,900 | 21億384万 | +8.55% | 9.02 | 1.1 |
| 05/12 | 339 | 340 | 338 | 338 | -0.29% | 2,100 | 21億5484万 | +11.92% | 9.24 | 1.13 |
| 05/11 | 342 | 345 | 332 | 339 | -2.59% | 12,300 | 21億6122万 | +13.38% | 9.27 | 1.13 |
| 05/10 | 342 | 354 | 340 | 348 | +1.16% | 18,100 | 22億1859万 | +16.78% | 9.51 | 1.16 |
| 05/09 | 342 | 344 | 325 | 344 | +2.99% | 17,800 | 21億9309万 | +16.61% | 9.4 | 1.15 |
| 05/06 | 348 | 348 | 316 | 334 | -5.65% | 29,800 | 21億2934万 | +13.99% | 9.13 | 1.12 |
| 05/02 | 340 | 360 | 330 | 354 | -0.28% | 102,500 | 22億5685万 | +21.65% | 9.68 | 1.18 |
| 04/28 | 337 | 357 | 331 | 355 | +8.56% | 290,200 | 22億6322万 | +22.84% | 9.7 | 1.19 |
| 04/27 | 291 | 345 | 291 | 327 | +13.54% | 221,600 | 20億8471万 | +13.94% | 8.94 | 1.09 |
| 04/26 | 285 | 288 | 280 | 288 | +1.77% | 7,300 | 18億3608万 | +1.05% | 7.87 | 0.96 |
| 04/25 | 294 | 303 | 274 | 283 | -2.08% | 39,200 | 18億420万 | -1.05% | 7.74 | 0.95 |
| 04/22 | 285 | 289 | 285 | 289 | -0.34% | 1,900 | 18億4245万 | +1.05% | 7.9 | 0.97 |
| 04/21 | 285 | 291 | 285 | 290 | +2.11% | 3,200 | 18億4883万 | +1.4% | 7.93 | 0.97 |
| 04/20 | 291 | 292 | 279 | 284 | -2.07% | 5,800 | 18億1058万 | -0.7% | 7.76 | 0.95 |
| 04/19 | 281 | 290 | 281 | 290 | +0.35% | 6,400 | 18億4883万 | +1.4% | 7.93 | 0.97 |
| 04/18 | 288 | 289 | 288 | 289 | +0.35% | 1,000 | 18億4245万 | +1.05% | 7.9 | 0.97 |
| 04/15 | 286 | 288 | 286 | 288 | +0.35% | 900 | 18億3608万 | +0.7% | 7.87 | 0.96 |
| 04/14 | 284 | 287 | 284 | 287 | +1.77% | 2,000 | 18億2970万 | +0.35% | 7.85 | 0.96 |
| 04/13 | 280 | 284 | 280 | 282 | +2.55% | 2,000 | 17億9783万 | -1.05% | 7.71 | 0.94 |
| 04/12 | 271 | 280 | 271 | 275 | -1.43% | 1,600 | 17億5320万 | -3.51% | 7.52 | 0.92 |
| 04/11 | 272 | 279 | 270 | 279 | +1.45% | 1,200 | 17億7870万 | -2.11% | 7.63 | 0.93 |
| 04/08 | 275 | 279 | 270 | 275 | -1.43% | 1,700 | 17億5320万 | -3.51% | 7.52 | 0.92 |
| 04/07 | 271 | 282 | 271 | 279 | 0% | 1,200 | 17億7870万 | -2.11% | 7.63 | 0.93 |
| 04/06 | 275 | 279 | 270 | 279 | +1.45% | 1,000 | 17億7870万 | -2.11% | 7.63 | 0.93 |
| 04/05 | 275 | 276 | 271 | 275 | +0.36% | 1,100 | 17億5320万 | -3.17% | 7.52 | 0.92 |
| 04/04 | 280 | 280 | 274 | 274 | -2.14% | 1,300 | 17億4682万 | -3.52% | 7.49 | 0.92 |
| 04/01 | 285 | 286 | 275 | 280 | -4.11% | 2,300 | 17億8507万 | -1.41% | 7.65 | 0.94 |
| 03/31 | 288 | 292 | 285 | 292 | -0.34% | 2,700 | 18億6158万 | +3.18% | 7.98 | 0.98 |
| 03/30 | 291 | 295 | 285 | 293 | +0.69% | 1,500 | 18億6795万 | +3.9% | 8.01 | 0.98 |
| 03/29 | 284 | 295 | 284 | 291 | +2.83% | 500 | 18億5520万 | +3.56% | 7.95 | 0.97 |
| 03/28 | 289 | 298 | 283 | 283 | -5.03% | 7,200 | 18億420万 | +0.71% | 7.74 | 0.95 |
| 03/25 | 293 | 298 | 293 | 298 | +1.71% | 1,800 | 18億9983万 | +6.43% | 8.15 | 1 |
| 03/24 | 295 | 299 | 293 | 293 | -0.68% | 1,400 | 18億6795万 | +5.02% | 8.01 | 0.98 |
| 03/23 | 289 | 299 | 289 | 295 | -1.67% | 1,200 | 18億8070万 | +6.12% | 8.06 | 0.99 |
| 03/22 | 292 | 300 | 290 | 300 | +2.74% | 3,600 | 19億1258万 | +7.91% | 8.2 | 1 |
| 03/18 | 291 | 292 | 276 | 292 | 0% | 2,100 | 18億6158万 | +5.04% | 7.98 | 0.98 |
| 03/17 | 291 | 296 | 285 | 292 | 0% | 6,000 | 18億6158万 | +5.04% | 7.98 | 0.98 |
| 03/16 | 288 | 292 | 286 | 292 | +1.39% | 1,300 | 18億6158万 | +5.04% | 7.98 | 0.98 |
| 03/15 | 289 | 290 | 282 | 288 | +0.35% | 2,900 | 18億3608万 | +3.97% | 7.87 | 0.96 |
| 03/14 | 283 | 288 | 278 | 287 | +2.14% | 4,100 | 18億2970万 | +3.24% | 7.85 | 0.96 |
| 03/11 | 278 | 282 | 277 | 281 | +1.81% | 1,300 | 17億9145万 | +0.72% | 7.68 | 0.94 |
| 03/10 | 275 | 279 | 272 | 276 | -1.43% | 1,700 | 17億5957万 | -1.43% | 7.54 | 0.92 |
| 03/09 | 268 | 280 | 268 | 280 | +0.36% | 1,200 | 17億8507万 | -0.36% | 7.65 | 0.94 |
| 03/08 | 280 | 280 | 269 | 279 | -0.36% | 2,900 | 17億7870万 | -1.41% | 7.63 | 0.93 |
| 03/07 | 272 | 280 | 272 | 280 | +2.56% | 4,100 | 17億8507万 | -1.75% | 7.65 | 0.94 |
| 03/04 | 272 | 278 | 269 | 273 | -0.73% | 4,400 | 17億4045万 | -4.88% | 7.46 | 0.91 |
| 03/03 | 269 | 278 | 268 | 275 | +2.23% | 3,500 | 17億5320万 | -4.84% | 7.52 | 0.92 |
| 03/02 | 269 | 274 | 266 | 269 | -0.37% | 6,100 | 17億1495万 | -7.56% | 7.35 | 0.9 |
| 03/01 | 265 | 270 | 264 | 270 | +1.89% | 2,300 | 17億2132万 | -7.85% | 7.38 | 0.9 |
| 02/29 | 266 | 270 | 265 | 265 | -0.38% | 1,500 | 16億8945万 | -10.17% | 7.24 | 0.89 |
| 02/26 | 258 | 268 | 257 | 266 | 0% | 9,000 | 16億9582万 | -10.44% | 7.27 | 0.89 |
| 02/25 | 274 | 275 | 266 | 266 | -2.21% | 1,600 | 16億9582万 | -11.04% | 7.27 | 0.89 |
| 02/24 | 270 | 274 | 268 | 272 | +0.74% | 2,100 | 17億3407万 | -9.63% | 7.44 | 0.91 |
| 02/23 | 270 | 270 | 270 | 270 | -0.37% | 800 | 17億2132万 | -10.6% | 7.38 | 0.9 |
| 02/22 | 267 | 285 | 251 | 271 | 0% | 7,100 | 17億2770万 | -10.86% | 7.41 | 0.91 |
| 02/19 | 276 | 276 | 266 | 271 | -1.09% | 1,900 | 17億2770万 | -11.44% | 7.41 | 0.91 |
| 02/18 | 269 | 279 | 269 | 274 | -1.08% | 3,400 | 17億4682万 | -11.04% | 7.49 | 0.92 |
| 02/17 | 284 | 284 | 274 | 277 | -1.07% | 1,500 | 17億6595万 | -10.65% | 7.57 | 0.93 |
| 02/16 | 294 | 294 | 277 | 280 | -7.89% | 6,300 | 17億8507万 | -10.26% | 7.65 | 0.94 |
| 02/15 | 302 | 321 | 279 | 304 | +3.4% | 25,700 | 19億3808万 | -3.49% | 8.31 | 1.02 |
| 02/12 | 250 | 294 | 240 | 294 | +5.76% | 21,600 | 18億7433万 | -6.96% | 8.04 | 0.98 |
| 02/10 | 285 | 285 | 275 | 278 | -2.46% | 12,400 | 17億7232万 | -12.85% | 7.6 | 0.93 |
| 02/09 | 303 | 303 | 285 | 285 | -6.56% | 3,500 | 18億1695万 | -11.21% | 7.79 | 0.95 |
| 02/08 | 285 | 309 | 275 | 305 | -0.65% | 7,700 | 19億4446万 | -5.86% | 8.34 | 1.02 |
| 02/05 | 310 | 312 | 304 | 307 | -0.32% | 2,900 | 19億5721万 | -5.83% | 8.39 | 1.03 |
| 02/04 | 311 | 311 | 305 | 308 | -0.65% | 3,800 | 19億6358万 | -6.1% | 8.42 | 1.03 |
| 02/03 | 315 | 315 | 306 | 310 | -2.82% | 3,100 | 19億7633万 | -5.78% | 8.47 | 1.04 |
| 02/02 | 328 | 330 | 317 | 319 | -2.74% | 5,600 | 20億3371万 | -3.33% | 8.72 | 1.07 |
| 02/01 | 331 | 337 | 325 | 328 | -0.3% | 17,600 | 20億9109万 | -0.91% | 8.97 | 1.1 |
| 01/29 | 330 | 330 | 312 | 329 | -1.79% | 3,300 | 20億9746万 | -0.9% | 8.99 | 1.1 |
| 01/28 | 325 | 335 | 324 | 335 | +2.45% | 4,300 | 21億3572万 | +0.6% | 9.16 | 1.12 |
| 01/27 | 320 | 328 | 320 | 327 | +3.81% | 2,400 | 20億8471万 | -2.1% | 8.94 | 1.09 |
| 01/26 | 320 | 320 | 315 | 315 | -2.78% | 1,300 | 20億821万 | -5.97% | 8.61 | 1.05 |
| 01/25 | 312 | 325 | 312 | 324 | +2.86% | 13,800 | 20億6559万 | -3.86% | 8.86 | 1.08 |
| 01/22 | 308 | 320 | 308 | 315 | +1.61% | 17,300 | 20億821万 | -7.35% | 8.61 | 1.05 |
| 01/21 | 305 | 318 | 305 | 310 | +0.65% | 4,500 | 19億7633万 | -9.88% | 8.47 | 1.04 |
| 01/20 | 310 | 320 | 308 | 308 | -0.65% | 18,900 | 19億6358万 | -10.98% | 8.42 | 1.03 |
| 01/19 | 309 | 310 | 305 | 310 | -2.21% | 3,100 | 19億7633万 | -10.92% | 8.47 | 1.04 |
| 01/18 | 301 | 319 | 298 | 317 | +1.28% | 12,000 | 20億2096万 | -9.43% | 8.67 | 1.06 |
| 01/15 | 321 | 324 | 313 | 313 | -1.88% | 3,600 | 19億9546万 | -11.08% | 8.56 | 1.05 |
| 01/14 | 330 | 330 | 315 | 319 | -5.34% | 13,100 | 20億3371万 | -9.89% | 8.72 | 1.07 |
| 01/13 | 320 | 337 | 320 | 337 | +4.01% | 5,900 | 21億4847万 | -5.34% | 9.21 | 1.13 |
| 01/12 | 333 | 335 | 318 | 324 | -5.26% | 23,900 | 20億6559万 | -9.24% | 8.86 | 1.08 |
| 01/08 | 345 | 345 | 339 | 342 | -1.72% | 6,400 | 21億8034万 | -5% | 9.35 | 1.14 |
| 01/07 | 354 | 355 | 343 | 348 | -0.57% | 5,400 | 22億1859万 | -3.6% | 9.51 | 1.16 |
| 01/06 | 353 | 353 | 341 | 350 | -0.57% | 14,800 | 22億3134万 | -3.31% | 9.57 | 1.17 |
| 01/05 | 343 | 353 | 343 | 352 | +0.28% | 3,800 | 22億4409万 | -3.03% | 9.62 | 1.18 |
| 01/04 | 347 | 354 | 339 | 351 | -1.13% | 14,900 | 22億3772万 | -3.57% | 9.59 | 1.17 |
| 2015 |
| 12/30 | 344 | 355 | 344 | 355 | +2.9% | 7,100 | 22億6322万 | -2.74% | 9.7 | 1.19 |
| 12/29 | 340 | 349 | 339 | 345 | +2.37% | 5,300 | 21億9947万 | -5.74% | 9.43 | 1.15 |
| 12/28 | 331 | 338 | 330 | 337 | +1.2% | 8,100 | 21億4847万 | -8.17% | 9.21 | 1.13 |
| 12/25 | 341 | 348 | 329 | 333 | -3.48% | 28,700 | 21億2296万 | -9.51% | 9.1 | 1.11 |
| 12/24 | 349 | 351 | 342 | 345 | -3.09% | 22,900 | 21億9947万 | -6.5% | 9.43 | 1.15 |
