株価チャート
2015/11/04~2016/03/31
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 | 342 | 353 | 341 | 345 | +2.37% | 12,600 | 48億2896万 | -5.22% | - | 2.88 |
03/30 | 333 | 340 | 330 | 337 | +0.9% | 6,400 | 47億1698万 | -6.91% | - | 2.81 |
03/29 | 336 | 337 | 332 | 334 | -1.18% | 9,200 | 46億7499万 | -7.48% | - | 2.78 |
03/28 | 337 | 340 | 336 | 338 | -0.59% | 8,700 | 47億3098万 | -6.11% | - | 2.82 |
03/25 | 340 | 343 | 338 | 340 | 0% | 4,000 | 47億5898万 | -5.03% | - | 2.83 |
03/24 | 339 | 345 | 338 | 340 | -1.45% | 8,900 | 47億5898万 | -4.76% | - | 2.83 |
03/23 | 350 | 351 | 344 | 345 | -1.71% | 12,400 | 48億2896万 | -2.82% | - | 2.88 |
03/22 | 350 | 373 | 346 | 351 | -6.65% | 77,400 | 49億1294万 | -0.57% | - | 2.93 |
03/18 | 381 | 381 | 374 | 376 | -3.09% | 9,000 | 52億6287万 | +7.12% | - | 3.13 |
03/17 | 377 | 396 | 377 | 388 | +0.78% | 6,600 | 54億3083万 | +11.82% | - | 3.23 |
03/16 | 373 | 385 | 373 | 385 | +2.94% | 2,200 | 53億8884万 | +11.92% | - | 3.21 |
03/15 | 380 | 385 | 373 | 374 | -2.86% | 9,800 | 52億3487万 | +9.68% | - | 3.12 |
03/14 | 386 | 393 | 385 | 385 | +0.79% | 8,200 | 53億8884万 | +13.24% | - | 3.21 |
03/11 | 385 | 387 | 380 | 382 | -2.8% | 6,600 | 53億4685万 | +13.02% | - | 3.18 |
03/10 | 380 | 393 | 377 | 393 | +3.42% | 9,900 | 55億82万 | +16.96% | - | 3.28 |
03/09 | 375 | 386 | 370 | 380 | 0% | 4,600 | 53億1886万 | +13.77% | - | 3.17 |
03/08 | 388 | 388 | 377 | 380 | 0% | 10,800 | 53億1886万 | +14.46% | - | 3.17 |
03/07 | 398 | 398 | 373 | 380 | -5% | 58,700 | 53億1886万 | +14.8% | - | 3.17 |
03/04 | 372 | 400 | 361 | 400 | +8.4% | 40,700 | 55億9880万 | +21.95% | - | 3.33 |
03/03 | 352 | 370 | 340 | 369 | +7.89% | 16,800 | 51億6489万 | +13.19% | - | 3.08 |
03/02 | 359 | 360 | 341 | 342 | -4.47% | 15,400 | 47億8697万 | +5.88% | - | 2.85 |
03/01 | 365 | 365 | 351 | 358 | -2.45% | 6,300 | 50億1092万 | +11.18% | - | 2.98 |
02/29 | 370 | 370 | 351 | 367 | -1.61% | 24,400 | 51億3689万 | +14.69% | - | 3.06 |
02/26 | 336 | 385 | 335 | 373 | +13.37% | 154,100 | 52億2088万 | +17.3% | - | 3.11 |
02/25 | 312 | 337 | 312 | 329 | +6.13% | 18,500 | 46億501万 | +4.44% | - | 2.74 |
02/24 | 309 | 311 | 308 | 310 | 0% | 8,200 | 43億3907万 | -1.9% | - | 2.58 |
02/23 | 306 | 310 | 302 | 310 | +2.31% | 5,600 | 43億3907万 | -2.21% | - | 2.58 |
02/22 | 303 | 304 | 301 | 303 | +0.33% | 6,300 | 42億4109万 | -5.02% | - | 2.53 |
02/19 | 300 | 302 | 299 | 302 | +0.33% | 4,100 | 42億2709万 | -5.92% | - | 2.52 |
02/18 | 295 | 301 | 295 | 301 | +2.03% | 13,100 | 42億1309万 | -7.1% | - | 2.51 |
02/17 | 295 | 300 | 291 | 295 | -1.67% | 13,800 | 41億2911万 | -9.79% | - | 2.46 |
02/16 | 296 | 311 | 291 | 300 | +3.45% | 8,700 | 41億9910万 | -9.09% | - | 2.5 |
02/15 | 288 | 296 | 287 | 290 | +2.84% | 18,400 | 40億5913万 | -13.17% | - | 2.42 |
02/12 | 300 | 300 | 282 | 282 | -7.54% | 23,700 | 39億4715万 | -16.57% | - | 2.35 |
02/10 | 324 | 324 | 300 | 305 | -5.86% | 24,000 | 42億6908万 | -10.82% | - | 2.54 |
02/09 | 337 | 337 | 307 | 324 | -2.41% | 13,000 | 45億3502万 | -6.36% | - | 2.7 |
02/08 | 329 | 342 | 323 | 332 | -2.06% | 10,600 | 46億4700万 | -4.87% | - | 2.77 |
02/05 | 338 | 339 | 316 | 339 | 0% | 13,500 | 47億4498万 | -3.69% | - | 2.83 |
02/04 | 335 | 345 | 333 | 339 | -0.29% | 12,900 | 47億4498万 | -4.24% | - | 2.83 |
02/03 | 340 | 341 | 330 | 340 | 0% | 21,400 | 47億5898万 | -4.49% | - | 2.83 |
02/02 | 339 | 340 | 334 | 340 | +0.59% | 11,100 | 47億5898万 | -5.03% | - | 2.83 |
02/01 | 331 | 341 | 328 | 338 | +4.32% | 15,800 | 47億3098万 | -6.11% | - | 2.82 |
01/29 | 330 | 332 | 317 | 324 | -0.61% | 24,400 | 45億3502万 | -10.74% | - | 2.7 |
01/28 | 316 | 327 | 316 | 326 | +3.49% | 20,800 | 45億6302万 | -10.93% | - | 2.72 |
01/27 | 315 | 319 | 314 | 315 | +1.61% | 9,000 | 44億905万 | -14.63% | - | 2.63 |
01/26 | 312 | 315 | 309 | 310 | -1.59% | 25,700 | 43億3907万 | -16.89% | - | 2.58 |
01/25 | 314 | 369 | 313 | 315 | +2.61% | 121,600 | 44億905万 | -16.67% | - | 2.63 |
01/22 | 306 | 312 | 287 | 307 | +1.99% | 112,000 | 42億9707万 | -19.63% | - | 2.56 |
01/21 | 338 | 345 | 300 | 301 | -12.24% | 34,200 | 42億1309万 | -22.22% | - | 2.51 |
01/20 | 356 | 360 | 343 | 343 | -3.38% | 17,500 | 48億97万 | -12.5% | - | 2.86 |
01/19 | 355 | 359 | 353 | 355 | +0.57% | 6,700 | 49億6893万 | -10.35% | - | 2.96 |
01/18 | 345 | 360 | 341 | 353 | -1.94% | 18,100 | 49億4094万 | -11.75% | - | 2.94 |
01/15 | 375 | 377 | 360 | 360 | -3.74% | 7,600 | 50億3892万 | -11.11% | - | 3 |
01/14 | 375 | 376 | 370 | 374 | -0.27% | 10,200 | 52億3487万 | -8.78% | - | 3.12 |
01/13 | 374 | 386 | 374 | 375 | +1.35% | 17,000 | 52億4887万 | -9.64% | - | 3.13 |
01/12 | 395 | 395 | 370 | 370 | -5.37% | 47,600 | 51億7889万 | -11.27% | - | 3.08 |
01/08 | 389 | 392 | 387 | 391 | -0.26% | 6,100 | 54億7282万 | -6.68% | - | 3.26 |
01/07 | 395 | 398 | 389 | 392 | -0.51% | 19,700 | 54億8682万 | -6.67% | - | 3.27 |
01/06 | 398 | 398 | 393 | 394 | -1.01% | 14,000 | 55億1481万 | -6.41% | - | 3.28 |
01/05 | 397 | 402 | 394 | 398 | +0.51% | 22,000 | 55億7080万 | -5.69% | - | 3.32 |
01/04 | 395 | 405 | 392 | 396 | +0.25% | 17,900 | 55億4281万 | -6.16% | - | 3.3 |
2015 |
12/30 | 393 | 398 | 392 | 395 | +0.77% | 4,900 | 55億2881万 | -6.62% | - | 3.29 |
12/29 | 393 | 396 | 388 | 392 | -1.01% | 18,800 | 54億8682万 | -7.33% | - | 3.27 |
12/28 | 388 | 397 | 388 | 396 | +1.54% | 22,700 | 55億4281万 | -6.6% | - | 3.3 |
12/25 | 407 | 407 | 390 | 390 | -2.26% | 61,400 | 54億5883万 | -8.02% | - | 3.25 |
12/24 | 402 | 403 | 398 | 399 | -0.75% | 68,800 | 55億8480万 | -5.9% | - | 3.33 |
12/22 | 408 | 409 | 400 | 402 | +0.25% | 33,900 | 56億2679万 | -5.19% | - | 3.35 |
12/21 | 408 | 412 | 401 | 401 | -1.72% | 20,700 | 56億1279万 | -5.42% | - | 3.34 |
12/18 | 410 | 417 | 408 | 408 | -2.16% | 59,600 | 57億1077万 | -3.77% | - | 3.4 |
12/17 | 421 | 423 | 416 | 417 | -0.48% | 23,200 | 58億3674万 | -1.65% | - | 3.48 |
12/16 | 422 | 425 | 417 | 419 | +0.48% | 31,100 | 58億6474万 | -0.95% | - | 3.49 |
12/15 | 425 | 431 | 417 | 417 | -3.02% | 41,300 | 58億3674万 | -1.42% | - | 3.48 |
12/14 | 421 | 442 | 420 | 430 | +0.7% | 81,800 | 60億1871万 | +1.65% | - | 3.58 |
12/11 | 439 | 450 | 420 | 427 | -4.26% | 125,300 | 59億7671万 | +1.18% | - | 3.56 |
12/10 | 448 | 470 | 436 | 446 | -3.67% | 77,500 | 62億4266万 | +5.94% | - | 3.72 |
12/09 | 468 | 505 | 455 | 463 | -0.64% | 122,700 | 64億8061万 | +10.24% | - | 3.86 |
12/08 | 490 | 490 | 451 | 466 | -5.86% | 163,700 | 65億2260万 | +11.48% | - | 3.88 |
12/07 | 498 | 527 | 484 | 495 | -1.98% | 852,400 | 69億2851万 | +18.71% | - | 4.13 |
12/04 | 440 | 505 | 440 | 505 | +18.82% | 260,000 | 70億6848万 | +21.69% | - | 4.21 |
12/03 | 424 | 430 | 405 | 425 | +0.47% | 29,800 | 59億4872万 | +3.16% | - | 3.54 |
12/02 | 418 | 423 | 415 | 423 | +1.93% | 13,400 | 59億2073万 | +2.42% | - | 3.53 |
12/01 | 412 | 415 | 407 | 415 | +1.22% | 8,800 | 58億875万 | +0.24% | - | 3.46 |
11/30 | 408 | 413 | 408 | 410 | +0.49% | 9,400 | 57億3877万 | -1.44% | - | 3.42 |
11/27 | 420 | 420 | 406 | 408 | -2.16% | 40,200 | 57億1077万 | -2.16% | - | 3.4 |
11/26 | 408 | 421 | 407 | 417 | +2.21% | 11,300 | 58億3674万 | -0.24% | - | 3.48 |
11/25 | 408 | 410 | 405 | 408 | +0.25% | 7,000 | 57億1077万 | -2.63% | - | 3.4 |
11/24 | 401 | 418 | 401 | 407 | +1.5% | 13,200 | 56億9677万 | -3.1% | - | 3.39 |
11/20 | 404 | 404 | 398 | 401 | +0.25% | 4,700 | 56億1151万 | -4.98% | - | 3.34 |
11/19 | 400 | 405 | 398 | 400 | +0.25% | 17,500 | 55億9752万 | -5.44% | - | 3.33 |
11/18 | 400 | 403 | 398 | 399 | -0.5% | 9,500 | 55億8352万 | -6.12% | - | 3.32 |
11/17 | 401 | 402 | 400 | 401 | +1.26% | 2,700 | 56億1151万 | -5.87% | - | 3.34 |
11/16 | 395 | 401 | 395 | 396 | -0.75% | 15,500 | 55億4154万 | -7.48% | - | 3.3 |
11/13 | 401 | 403 | 399 | 399 | -1.24% | 9,700 | 55億8352万 | -6.99% | - | 3.32 |
11/12 | 406 | 408 | 402 | 404 | -0.25% | 21,800 | 56億5349万 | -6.05% | - | 3.37 |
11/11 | 415 | 415 | 404 | 405 | -0.74% | 29,800 | 56億6748万 | -6.03% | - | 3.37 |
11/10 | 405 | 411 | 404 | 408 | +0.49% | 7,800 | 57億947万 | -5.56% | - | 3.4 |
11/09 | 409 | 409 | 404 | 406 | +0.5% | 10,500 | 56億8148万 | -6.24% | - | 3.38 |
11/06 | 406 | 407 | 402 | 404 | -1.94% | 17,900 | 56億5349万 | -6.91% | - | 3.37 |
11/05 | 412 | 420 | 409 | 412 | -1.9% | 10,600 | 57億6544万 | -5.07% | - | 3.43 |
11/04 | 426 | 426 | 420 | 420 | -1.64% | 15,400 | 58億7739万 | -3.23% | - | 3.5 |