株価チャート
2015/11/20~2016/04/18
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 |
---|
2019 | 7/10, 株式分割 1→2 |
2017 | 6/1, 株式分割 1→2 |
2016 |
04/18 | 220 | 225 | 220 | 222 | -0.89% | 28,400 | 32億674万 | +1.83% | - | 2.52 |
04/15 | 223 | 226 | 223 | 224 | -0.88% | 15,600 | 32億3563万 | +3.23% | - | 2.55 |
04/14 | 228 | 228 | 225 | 226 | +0.44% | 10,400 | 32億6452万 | +4.15% | - | 2.57 |
04/13 | 221 | 225 | 221 | 225 | +2.04% | 31,200 | 32億5008万 | +4.17% | - | 2.56 |
04/12 | 223 | 223 | 219 | 221 | -1.01% | 28,000 | 31億8507万 | +2.56% | - | 2.51 |
04/11 | 221 | 223 | 219 | 223 | +0.79% | 12,400 | 32億1757万 | +4.09% | - | 2.53 |
04/08 | 222 | 222 | 218 | 221 | -0.45% | 9,600 | 31億9230万 | +3.76% | - | 2.51 |
04/07 | 218 | 224 | 218 | 222 | +1.37% | 11,200 | 32億674万 | +4.23% | - | 2.52 |
04/06 | 219 | 221 | 218 | 219 | -0.79% | 15,200 | 31億6341万 | +3.3% | - | 2.49 |
04/05 | 230 | 230 | 218 | 221 | -4.23% | 51,200 | 31億8868万 | +4.62% | - | 2.51 |
04/04 | 234 | 234 | 230 | 231 | +0.22% | 28,800 | 33億2952万 | +9.76% | - | 2.62 |
04/01 | 238 | 238 | 229 | 230 | 0% | 72,400 | 33億2230万 | +10.05% | - | 2.61 |
03/31 | 228 | 239 | 228 | 230 | +3.14% | 72,800 | 33億2230万 | +10.58% | - | 2.61 |
03/30 | 220 | 225 | 218 | 223 | +2.76% | 52,400 | 32億2119万 | +8.25% | - | 2.54 |
03/29 | 216 | 220 | 215 | 217 | +0.46% | 60,000 | 31億3452万 | +5.34% | - | 2.47 |
03/28 | 214 | 216 | 212 | 216 | +1.89% | 23,600 | 31億2007万 | +4.85% | - | 2.46 |
03/25 | 214 | 214 | 211 | 212 | +0.47% | 25,600 | 30億6229万 | +3.41% | - | 2.41 |
03/24 | 209 | 211 | 208 | 211 | +0.84% | 25,200 | 30億4785万 | +3.43% | - | 2.4 |
03/23 | 207 | 210 | 207 | 209 | +1.33% | 13,200 | 30億2257万 | +2.57% | - | 2.38 |
03/22 | 210 | 212 | 205 | 207 | -0.72% | 49,600 | 29億8285万 | +1.72% | - | 2.35 |
03/18 | 212 | 212 | 208 | 208 | -0.83% | 10,800 | 30億451万 | +2.97% | - | 2.36 |
03/17 | 210 | 212 | 207 | 210 | +0.24% | 36,000 | 30億2979万 | +3.84% | - | 2.38 |
03/16 | 205 | 210 | 205 | 209 | +1.33% | 23,200 | 30億2257万 | +2.57% | - | 2.38 |
03/15 | 210 | 210 | 205 | 207 | -1.31% | 49,200 | 29億8285万 | +0.24% | - | 2.35 |
03/14 | 205 | 212 | 204 | 209 | +2.45% | 49,200 | 30億2257万 | +0.12% | - | 2.38 |
03/11 | 204 | 206 | 203 | 204 | -0.12% | 16,400 | 29億5035万 | -3.66% | - | 2.32 |
03/10 | 205 | 206 | 202 | 205 | +0.74% | 14,000 | 29億5396万 | -4.88% | - | 2.32 |
03/09 | 202 | 205 | 200 | 203 | +0.25% | 24,800 | 29億3229万 | -6.88% | - | 2.31 |
03/08 | 206 | 208 | 201 | 203 | -2.17% | 40,800 | 29億2507万 | -8.78% | - | 2.3 |
03/07 | 205 | 209 | 203 | 207 | +1.97% | 51,200 | 29億9007万 | -8% | - | 2.35 |
03/04 | 201 | 204 | 201 | 203 | +1% | 32,000 | 29億3229万 | -10.96% | - | 2.31 |
03/03 | 201 | 201 | 199 | 201 | +0.5% | 24,400 | 29億340万 | -13.36% | - | 2.29 |
03/02 | 198 | 203 | 198 | 200 | +0.88% | 69,600 | 28億8896万 | -15.25% | - | 2.27 |
03/01 | 200 | 202 | 197 | 198 | -1.12% | 42,400 | 28億6368万 | -17.05% | - | 2.25 |
02/29 | 203 | 204 | 200 | 201 | +0.12% | 34,000 | 28億9618万 | -17.15% | - | 2.28 |
02/26 | 199 | 203 | 199 | 200 | +1.65% | 30,000 | 28億9257万 | -18.6% | - | 2.28 |
02/25 | 203 | 204 | 196 | 197 | -2.23% | 135,200 | 28億4562万 | -20.56% | - | 2.24 |
02/24 | 217 | 220 | 201 | 202 | -8.2% | 257,200 | 29億1062万 | -19.72% | - | 2.29 |
02/23 | 200 | 229 | 198 | 220 | +9.75% | 457,600 | 31億7063万 | -13.58% | - | 2.5 |
02/22 | 199 | 204 | 198 | 200 | +1.01% | 41,200 | 28億8896万 | -22.18% | - | 2.27 |
02/19 | 198 | 198 | 193 | 198 | 0% | 40,800 | 28億6007万 | -24.14% | - | 2.25 |
02/18 | 194 | 200 | 192 | 198 | +3.26% | 88,400 | 28億6007万 | -25.28% | - | 2.25 |
02/17 | 203 | 205 | 188 | 192 | -2.66% | 159,200 | 27億6979万 | -28.45% | - | 2.18 |
02/16 | 202 | 202 | 193 | 197 | +3.14% | 196,800 | 28億4562万 | -27.57% | - | 2.24 |
02/15 | 206 | 206 | 182 | 191 | 0% | 492,800 | 27億5895万 | -30.8% | - | 2.17 |
02/12 | 216 | 217 | 190 | 191 | -27.92% | 1,392,000 | 27億5895万 | -32.03% | - | 2.17 |
02/10 | 279 | 283 | 260 | 265 | -2.39% | 42,800 | 38億2787万 | -7.02% | - | 3.01 |
02/09 | 269 | 275 | 267 | 272 | -2.16% | 30,400 | 39億2176万 | -5.07% | - | 3.09 |
02/08 | 272 | 279 | 269 | 278 | -0.18% | 9,200 | 40億843万 | -3.31% | - | 3.15 |
02/05 | 275 | 286 | 273 | 278 | +0.72% | 24,800 | 40億1565万 | -3.47% | - | 3.16 |
02/04 | 283 | 288 | 270 | 276 | -2.3% | 44,000 | 39億8676万 | -4.5% | - | 3.14 |
02/03 | 289 | 292 | 283 | 283 | -3% | 23,600 | 40億8065万 | -2.59% | - | 3.21 |
02/02 | 291 | 292 | 288 | 291 | -0.17% | 6,000 | 42億704万 | +0.09% | - | 3.31 |
02/01 | 296 | 299 | 289 | 292 | +1.04% | 21,200 | 42億1427万 | +0.26% | - | 3.32 |
01/29 | 287 | 295 | 285 | 289 | -0.94% | 12,400 | 41億7093万 | -0.77% | - | 3.28 |
01/28 | 286 | 293 | 286 | 292 | -0.17% | 6,000 | 42億1065万 | +0.52% | - | 3.31 |
01/27 | 289 | 293 | 288 | 292 | +2.55% | 16,000 | 42億1788万 | +0.69% | - | 3.32 |
01/26 | 271 | 285 | 268 | 285 | -0.09% | 6,800 | 41億1315万 | -2.15% | - | 3.24 |
01/25 | 278 | 285 | 271 | 285 | +1.79% | 24,000 | 41億1676万 | -2.06% | - | 3.24 |
01/22 | 268 | 280 | 265 | 280 | +8.74% | 25,600 | 40億4454万 | -4.11% | - | 3.18 |
01/21 | 273 | 278 | 258 | 258 | -5.42% | 59,600 | 37億1953万 | -12.12% | - | 2.93 |
01/20 | 294 | 294 | 272 | 272 | -6.36% | 35,600 | 39億3259万 | -7.71% | - | 3.1 |
01/19 | 301 | 307 | 290 | 291 | +1.57% | 62,800 | 41億9982万 | -1.77% | - | 3.31 |
01/18 | 285 | 288 | 280 | 286 | -1.97% | 21,200 | 41億3482万 | -3.62% | - | 3.25 |
01/15 | 292 | 295 | 289 | 292 | +0.09% | 13,600 | 42億1788万 | -2.01% | - | 3.32 |
01/14 | 289 | 292 | 286 | 292 | -0.43% | 18,800 | 42億1427万 | -2.42% | - | 3.32 |
01/13 | 293 | 297 | 285 | 293 | +0.17% | 19,600 | 42億3232万 | -2.33% | - | 3.33 |
01/12 | 297 | 298 | 288 | 293 | -0.93% | 24,400 | 42億2510万 | -2.82% | - | 3.33 |
01/08 | 296 | 298 | 291 | 295 | -0.34% | 8,000 | 42億6482万 | -2.24% | - | 3.36 |
01/07 | 293 | 302 | 293 | 296 | -0.42% | 22,800 | 42億7927万 | -2.23% | - | 3.37 |
01/06 | 303 | 303 | 284 | 298 | -1.65% | 26,000 | 42億9732万 | -2.14% | - | 3.38 |
01/05 | 295 | 306 | 295 | 303 | +1.68% | 11,200 | 43億6955万 | -0.82% | - | 3.44 |
01/04 | 305 | 309 | 296 | 298 | -1.98% | 32,400 | 42億9732万 | -2.46% | - | 3.38 |
2015 |
12/30 | 303 | 304 | 302 | 304 | +1.08% | 16,000 | 43億8399万 | -0.49% | - | 3.45 |
12/29 | 298 | 303 | 298 | 300 | +1.01% | 16,800 | 43億3705万 | -1.56% | - | 3.41 |
12/28 | 293 | 299 | 293 | 297 | +1.36% | 9,200 | 42億9371万 | -2.86% | - | 3.38 |
12/25 | 296 | 297 | 291 | 293 | -1.01% | 19,600 | 42億3593万 | -4.17% | - | 3.33 |
12/24 | 293 | 299 | 290 | 296 | +2.95% | 52,000 | 42億7927万 | -3.81% | - | 3.37 |
12/22 | 285 | 290 | 285 | 288 | +0.88% | 18,400 | 41億5649万 | -6.88% | - | 3.27 |
12/21 | 290 | 290 | 284 | 285 | -1.47% | 9,200 | 41億2037万 | -8.28% | - | 3.24 |
12/18 | 293 | 302 | 285 | 290 | -3.74% | 142,400 | 41億8176万 | -6.91% | - | 3.29 |
12/17 | 299 | 301 | 299 | 301 | +0.67% | 1,600 | 43億4427万 | -3.3% | - | 3.42 |
12/16 | 300 | 308 | 297 | 299 | 0% | 11,200 | 43億1538万 | -3.94% | - | 3.4 |
12/15 | 310 | 310 | 298 | 299 | -1.57% | 20,000 | 43億1538万 | -4.25% | - | 3.4 |
12/14 | 302 | 304 | 292 | 304 | -2.02% | 12,800 | 43億8399万 | -2.41% | - | 3.45 |
12/11 | 306 | 313 | 306 | 310 | -0.32% | 8,400 | 44億7427万 | +0.57% | - | 3.52 |
12/10 | 306 | 311 | 306 | 311 | +0.4% | 8,000 | 44億8872万 | +1.89% | - | 3.53 |
12/09 | 313 | 313 | 307 | 310 | -1.28% | 12,000 | 44億7066万 | +2.48% | - | 3.52 |
12/08 | 317 | 317 | 313 | 314 | -1.34% | 7,200 | 45億2844万 | +4.85% | - | 3.56 |
12/07 | 314 | 319 | 313 | 318 | +1.6% | 9,600 | 45億8983万 | +7.35% | - | 3.61 |
12/04 | 314 | 315 | 310 | 313 | -1.5% | 13,200 | 45億1761万 | +6.74% | - | 3.56 |
12/03 | 316 | 318 | 315 | 318 | -0.63% | 12,000 | 45億8622万 | +9.48% | - | 3.61 |
12/02 | 320 | 326 | 320 | 320 | -2.22% | 20,800 | 46億1511万 | +11.32% | - | 3.63 |
12/01 | 310 | 327 | 310 | 327 | +4.06% | 36,000 | 47億1983万 | +15.05% | - | 3.71 |
11/30 | 310 | 314 | 310 | 314 | -0.24% | 6,400 | 45億3566万 | +11.74% | - | 3.57 |
11/27 | 315 | 315 | 310 | 315 | +2.03% | 8,800 | 45億4650万 | +13.22% | - | 3.58 |
11/26 | 303 | 313 | 302 | 309 | +1.23% | 14,800 | 44億5622万 | +12.18% | - | 3.51 |
11/25 | 303 | 306 | 301 | 305 | -0.16% | 14,800 | 44億205万 | +12.04% | - | 3.46 |
11/24 | 310 | 313 | 305 | 305 | -1.53% | 28,800 | 44億927万 | +13.06% | - | 3.47 |
11/20 | 318 | 320 | 308 | 310 | -0.96% | 15,200 | 44億7788万 | +16.1% | - | 3.52 |