株価チャート
2015/11/02～2016/03/31
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 | 219 | 219 | 219 | 219 | -0.45% | 1,000 | 23億2063万 | -2.67% | 3.09 | 0.52 |
| 03/30 | 215 | 220 | 215 | 220 | +0.92% | 14,000 | 23億3123万 | -2.22% | 3.11 | 0.52 |
| 03/29 | 209 | 219 | 209 | 218 | -2.68% | 26,000 | 23億1003万 | -3.54% | 3.08 | 0.52 |
| 03/28 | 223 | 227 | 223 | 224 | 0% | 20,000 | 23億7361万 | -0.88% | 3.16 | 0.53 |
| 03/25 | 226 | 226 | 224 | 224 | -0.44% | 20,000 | 23億7361万 | -0.44% | 3.16 | 0.53 |
| 03/24 | 224 | 225 | 224 | 225 | +0.45% | 4,000 | 23億8421万 | 0% | 3.18 | 0.54 |
| 03/23 | 222 | 225 | 221 | 224 | +1.36% | 17,000 | 23億7361万 | -0.44% | 3.16 | 0.53 |
| 03/22 | 224 | 224 | 217 | 221 | +0.45% | 17,000 | 23億4182万 | -1.78% | 3.12 | 0.53 |
| 03/18 | 222 | 222 | 220 | 220 | -1.35% | 13,000 | 23億3123万 | -2.22% | 3.11 | 0.52 |
| 03/17 | 225 | 225 | 223 | 223 | -0.45% | 5,000 | 23億6302万 | -0.45% | 3.15 | 0.53 |
| 03/16 | 224 | 224 | 224 | 224 | -0.88% | 8,000 | 23億7361万 | 0% | 3.16 | 0.53 |
| 03/15 | 226 | 227 | 225 | 226 | +0.44% | 23,000 | 23億9481万 | +0.89% | 3.19 | 0.54 |
| 03/14 | 231 | 234 | 225 | 225 | -2.6% | 53,000 | 23億8421万 | +0.45% | 3.18 | 0.54 |
| 03/11 | 227 | 231 | 227 | 231 | +0.87% | 12,000 | 24億4779万 | +2.67% | 3.26 | 0.55 |
| 03/10 | 229 | 229 | 227 | 229 | +1.33% | 5,000 | 24億2660万 | +1.78% | 3.23 | 0.55 |
| 03/09 | 227 | 227 | 226 | 226 | 0% | 7,000 | 23億9481万 | +0.44% | 3.19 | 0.54 |
| 03/08 | 229 | 229 | 226 | 226 | -0.44% | 7,000 | 23億9481万 | 0% | 3.19 | 0.54 |
| 03/07 | 228 | 228 | 226 | 227 | 0% | 5,000 | 24億540万 | 0% | 3.21 | 0.54 |
| 03/04 | 227 | 227 | 226 | 227 | 0% | 5,000 | 24億540万 | 0% | 3.21 | 0.54 |
| 03/03 | 225 | 227 | 225 | 227 | 0% | 6,000 | 24億540万 | 0% | 3.21 | 0.54 |
| 03/02 | 228 | 228 | 226 | 227 | +0.44% | 16,000 | 24億540万 | 0% | 3.21 | 0.54 |
| 03/01 | 227 | 227 | 224 | 226 | -0.88% | 7,000 | 23億9481万 | -0.44% | 3.19 | 0.54 |
| 02/29 | 228 | 228 | 228 | 228 | +0.44% | 3,000 | 24億1600万 | +0.44% | 3.22 | 0.54 |
| 02/26 | 228 | 228 | 227 | 227 | -0.44% | 4,000 | 24億540万 | 0% | 3.21 | 0.54 |
| 02/25 | 229 | 229 | 221 | 228 | -0.44% | 16,000 | 24億1600万 | +0.88% | 3.22 | 0.54 |
| 02/24 | 225 | 229 | 225 | 229 | 0% | 12,000 | 24億2660万 | +1.33% | 3.23 | 0.55 |
| 02/23 | 220 | 230 | 220 | 229 | +4.09% | 47,000 | 24億2660万 | +1.33% | 3.23 | 0.55 |
| 02/22 | 216 | 220 | 215 | 220 | +1.85% | 4,000 | 23億3123万 | -2.65% | 3.11 | 0.52 |
| 02/19 | 215 | 216 | 214 | 216 | -3.14% | 5,000 | 22億8884万 | -4.85% | 3.05 | 0.51 |
| 02/18 | 220 | 223 | 219 | 223 | +3.24% | 13,000 | 23億6302万 | -2.19% | 3.15 | 0.53 |
| 02/17 | 213 | 224 | 212 | 216 | -2.26% | 24,000 | 22億8884万 | -5.26% | 3.05 | 0.51 |
| 02/16 | 219 | 221 | 217 | 221 | +0.91% | 9,000 | 23億4182万 | -3.49% | 3.12 | 0.53 |
| 02/15 | 211 | 219 | 211 | 219 | +7.35% | 30,000 | 23億2063万 | -4.37% | 3.09 | 0.52 |
| 02/12 | 208 | 208 | 203 | 204 | -5.99% | 58,000 | 21億6168万 | -11.3% | 2.88 | 0.49 |
| 02/10 | 229 | 229 | 215 | 217 | -2.25% | 36,000 | 22億9944万 | -6.47% | 3.06 | 0.52 |
| 02/09 | 230 | 230 | 221 | 222 | -5.93% | 96,000 | 23億5242万 | -4.72% | 3.14 | 0.53 |
| 02/08 | 236 | 260 | 235 | 236 | +0.43% | 206,000 | 25億77万 | +1.29% | 3.33 | 0.56 |
| 02/05 | 233 | 235 | 227 | 235 | +0.86% | 39,000 | 24億9017万 | +0.43% | 3.32 | 0.56 |
| 02/04 | 233 | 236 | 232 | 233 | -2.1% | 10,000 | 24億6898万 | -0.43% | 3.29 | 0.55 |
| 02/03 | 240 | 240 | 237 | 238 | -2.06% | 6,000 | 25億2196万 | +1.28% | 3.36 | 0.57 |
| 02/02 | 238 | 243 | 238 | 243 | -0.82% | 7,000 | 25億7495万 | +3.4% | 3.43 | 0.58 |
| 02/01 | 240 | 247 | 240 | 245 | +2.94% | 51,000 | 25億9614万 | +4.26% | 3.46 | 0.58 |
| 01/29 | 235 | 240 | 235 | 238 | +2.15% | 18,000 | 25億2196万 | +1.71% | 3.36 | 0.57 |
| 01/28 | 230 | 233 | 230 | 233 | +4.02% | 12,000 | 24億6898万 | -0.85% | 3.29 | 0.55 |
| 01/27 | 229 | 229 | 224 | 224 | +1.36% | 6,000 | 23億7361万 | -4.68% | 3.16 | 0.53 |
| 01/26 | 223 | 223 | 220 | 221 | -1.78% | 13,000 | 23億4182万 | -6.36% | 3.12 | 0.53 |
| 01/25 | 231 | 231 | 222 | 225 | 0% | 31,000 | 23億8421万 | -5.06% | 3.18 | 0.54 |
| 01/22 | 219 | 230 | 219 | 225 | +4.17% | 4,000 | 23億8421万 | -5.46% | 3.18 | 0.54 |
| 01/21 | 221 | 225 | 215 | 216 | -4% | 26,000 | 22億8884万 | -9.24% | 3.05 | 0.51 |
| 01/20 | 229 | 229 | 225 | 225 | -3.85% | 5,000 | 23億8421万 | -6.25% | 3.18 | 0.54 |
| 01/19 | 228 | 234 | 228 | 234 | +1.3% | 22,000 | 24億7958万 | -2.9% | 3.3 | 0.56 |
| 01/18 | 235 | 235 | 226 | 231 | -2.12% | 45,000 | 24億4779万 | -4.15% | 3.26 | 0.55 |
| 01/15 | 235 | 236 | 235 | 236 | +3.51% | 5,000 | 25億77万 | -2.48% | 3.33 | 0.56 |
| 01/14 | 233 | 233 | 228 | 228 | -2.98% | 17,000 | 24億1600万 | -5.79% | 3.22 | 0.54 |
| 01/13 | 234 | 235 | 234 | 235 | +0.86% | 3,000 | 24億9017万 | -3.29% | 3.32 | 0.56 |
| 01/12 | 235 | 235 | 231 | 233 | -2.92% | 20,000 | 24億6898万 | -4.12% | 3.29 | 0.55 |
| 01/08 | 237 | 240 | 237 | 240 | +0.84% | 4,000 | 25億4316万 | -1.64% | 3.39 | 0.57 |
| 01/07 | 238 | 238 | 237 | 238 | -0.42% | 7,000 | 25億2196万 | -2.46% | 3.36 | 0.57 |
| 01/06 | 240 | 240 | 238 | 239 | -0.83% | 12,000 | 25億3256万 | -2.05% | 3.38 | 0.57 |
| 01/05 | 241 | 241 | 241 | 241 | 0% | 7,000 | 25億5375万 | -1.63% | 3.4 | 0.57 |
| 01/04 | 244 | 244 | 241 | 241 | -1.23% | 11,000 | 25億5375万 | -1.63% | 3.4 | 0.57 |
| 2015 |
| 12/30 | 243 | 244 | 242 | 244 | -0.41% | 15,000 | 25億8554万 | -0.41% | 3.45 | 0.58 |
| 12/29 | 242 | 245 | 242 | 245 | -0.81% | 13,000 | 25億9614万 | 0% | 3.46 | 0.58 |
| 12/28 | 241 | 247 | 241 | 247 | +2.49% | 8,000 | 26億1733万 | +0.82% | 3.49 | 0.59 |
| 12/25 | 244 | 244 | 240 | 241 | -0.41% | 23,000 | 25億5375万 | -1.63% | 3.4 | 0.57 |
| 12/24 | 248 | 248 | 242 | 242 | +0.83% | 19,000 | 25億6435万 | -1.22% | 3.42 | 0.58 |
| 12/22 | 240 | 241 | 240 | 240 | +0.42% | 8,000 | 25億4316万 | -2.04% | 3.39 | 0.57 |
| 12/21 | 242 | 242 | 239 | 239 | -3.63% | 21,000 | 25億3256万 | -2.45% | 3.38 | 0.57 |
| 12/18 | 248 | 248 | 248 | 248 | -1.98% | 1,000 | 26億2793万 | +0.81% | 3.5 | 0.59 |
| 12/17 | 243 | 255 | 242 | 253 | +4.98% | 23,000 | 26億8091万 | +2.85% | 3.57 | 0.6 |
| 12/16 | 240 | 242 | 240 | 241 | +1.26% | 11,000 | 25億5375万 | -2.03% | 3.4 | 0.57 |
| 12/15 | 240 | 241 | 238 | 238 | -1.65% | 27,000 | 25億2196万 | -3.25% | 3.36 | 0.57 |
| 12/14 | 242 | 243 | 242 | 242 | -3.2% | 13,000 | 25億6435万 | -2.02% | 3.42 | 0.58 |
| 12/11 | 249 | 250 | 249 | 250 | +1.21% | 2,000 | 26億4912万 | +1.21% | 3.53 | 0.6 |
| 12/10 | 244 | 247 | 244 | 247 | +0.41% | 4,000 | 26億1733万 | +0.41% | 3.49 | 0.59 |
| 12/09 | 245 | 247 | 245 | 246 | -0.4% | 7,000 | 26億674万 | 0% | 3.47 | 0.59 |
| 12/08 | 249 | 249 | 247 | 247 | +0.41% | 10,000 | 26億1733万 | +0.41% | 3.49 | 0.59 |
| 12/07 | 247 | 254 | 246 | 246 | +0.41% | 57,000 | 26億674万 | +0.41% | 3.47 | 0.59 |
| 12/04 | 246 | 246 | 243 | 245 | -0.41% | 16,000 | 25億9614万 | 0% | 3.46 | 0.58 |
| 12/03 | 247 | 248 | 246 | 246 | -0.81% | 5,000 | 26億674万 | +0.41% | 3.47 | 0.59 |
| 12/02 | 246 | 248 | 245 | 248 | +0.81% | 14,000 | 26億2793万 | +1.22% | 3.5 | 0.59 |
| 12/01 | 244 | 247 | 243 | 246 | +0.41% | 11,000 | 26億674万 | +0.41% | 3.47 | 0.59 |
| 11/30 | 242 | 245 | 242 | 245 | 0% | 5,000 | 25億9614万 | 0% | 3.46 | 0.58 |
| 11/27 | 245 | 245 | 242 | 245 | -0.81% | 18,000 | 25億9614万 | +0.41% | 3.46 | 0.58 |
| 11/26 | 248 | 248 | 247 | 247 | -0.4% | 3,000 | 26億1733万 | +1.23% | 3.49 | 0.59 |
| 11/25 | 248 | 248 | 244 | 248 | +0.4% | 17,000 | 26億2793万 | +1.64% | 3.5 | 0.59 |
| 11/24 | 242 | 247 | 242 | 247 | +2.07% | 23,000 | 26億1733万 | +1.23% | 3.49 | 0.59 |
| 11/19 | 247 | 247 | 242 | 242 | -1.22% | 17,000 | 25億6435万 | -0.41% | 3.42 | 0.58 |
| 11/18 | 244 | 245 | 240 | 245 | +1.24% | 9,000 | 25億9614万 | +0.82% | 3.46 | 0.58 |
| 11/17 | 244 | 244 | 242 | 242 | 0% | 8,000 | 25億6435万 | -0.41% | 3.42 | 0.58 |
| 11/16 | 247 | 247 | 239 | 242 | -2.81% | 53,000 | 25億6435万 | -0.41% | 3.42 | 0.58 |
| 11/13 | 247 | 249 | 246 | 249 | +0.4% | 10,000 | 26億3853万 | +2.89% | 3.52 | 0.59 |
| 11/12 | 248 | 249 | 246 | 248 | -0.4% | 15,000 | 26億2793万 | +2.9% | 3.5 | 0.59 |
| 11/11 | 250 | 254 | 248 | 249 | 0% | 29,000 | 26億3853万 | +3.32% | 3.52 | 0.59 |
| 11/10 | 249 | 252 | 248 | 249 | -1.19% | 52,000 | 26億3853万 | +3.75% | 3.52 | 0.59 |
| 11/09 | 251 | 267 | 250 | 252 | +0.8% | 113,000 | 26億7032万 | +5.44% | 3.56 | 0.6 |
| 11/06 | 251 | 253 | 248 | 250 | +0.81% | 38,000 | 26億4912万 | +5.04% | 3.53 | 0.6 |
| 11/05 | 249 | 254 | 243 | 248 | +6.44% | 117,000 | 26億2793万 | +4.64% | 3.5 | 0.59 |
| 11/04 | 246 | 246 | 231 | 233 | -3.72% | 35,000 | 24億6898万 | -1.27% | 3.29 | 0.55 |
| 11/02 | 238 | 242 | 237 | 242 | +0.83% | 10,000 | 25億6435万 | +2.54% | 3.42 | 0.58 |
