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 | 137 | 139 | 137 | 139 | 0% | 1,200 | 14億5366万 | +1.46% | 33.49 | 0.9 |
| 03/30 | 135 | 139 | 135 | 139 | +2.21% | 3,400 | 14億5366万 | +1.46% | 33.49 | 0.9 |
| 03/29 | 134 | 141 | 134 | 136 | -2.16% | 9,600 | 14億2228万 | -0.73% | 32.76 | 0.88 |
| 03/28 | 137 | 139 | 135 | 139 | -0.71% | 2,600 | 14億5366万 | +1.46% | 33.49 | 0.9 |
| 03/25 | 137 | 140 | 137 | 140 | +0.72% | 1,500 | 14億6412万 | +2.94% | 33.73 | 0.91 |
| 03/24 | 140 | 140 | 138 | 139 | -0.71% | 7,600 | 14億5366万 | +2.21% | 33.49 | 0.9 |
| 03/23 | 139 | 140 | 139 | 140 | 0% | 4,100 | 14億6412万 | +3.7% | 33.73 | 0.91 |
| 03/22 | 139 | 140 | 139 | 140 | +1.45% | 4,600 | 14億6412万 | +3.7% | 33.73 | 0.91 |
| 03/18 | 139 | 139 | 137 | 138 | -1.43% | 4,600 | 14億4320万 | +2.99% | 33.25 | 0.9 |
| 03/17 | 139 | 143 | 139 | 140 | -2.1% | 4,100 | 14億6412万 | +5.26% | 33.73 | 0.91 |
| 03/16 | 140 | 143 | 140 | 143 | 0% | 5,300 | 14億9549万 | +7.52% | 34.45 | 0.93 |
| 03/15 | 142 | 143 | 140 | 143 | 0% | 6,300 | 14億9549万 | +7.52% | 34.45 | 0.93 |
| 03/14 | 140 | 143 | 139 | 143 | +2.14% | 11,400 | 14億9549万 | +7.52% | 34.45 | 0.93 |
| 03/11 | 135 | 140 | 135 | 140 | +2.19% | 18,700 | 14億6412万 | +5.26% | 33.73 | 0.91 |
| 03/10 | 137 | 137 | 136 | 137 | +1.48% | 2,200 | 14億3274万 | +3.01% | 33 | 0.89 |
| 03/09 | 137 | 137 | 134 | 135 | -1.46% | 1,800 | 14億1183万 | +1.5% | 32.52 | 0.88 |
| 03/08 | 141 | 141 | 132 | 137 | -2.14% | 49,700 | 14億3274万 | +2.24% | 33 | 0.89 |
| 03/07 | 136 | 141 | 135 | 140 | +2.94% | 27,000 | 14億6412万 | +4.48% | 33.73 | 0.91 |
| 03/04 | 134 | 136 | 132 | 136 | +1.49% | 15,000 | 14億2228万 | +0.74% | 32.76 | 0.88 |
| 03/03 | 133 | 134 | 132 | 134 | +1.52% | 8,800 | 14億137万 | -0.74% | 32.28 | 0.87 |
| 03/02 | 132 | 132 | 130 | 132 | 0% | 6,400 | 13億8045万 | -2.22% | 31.8 | 0.86 |
| 03/01 | 130 | 132 | 130 | 132 | +0.76% | 3,000 | 13億8045万 | -2.94% | 31.8 | 0.86 |
| 02/29 | 131 | 132 | 130 | 131 | +0.77% | 5,500 | 13億6999万 | -3.68% | 31.56 | 0.85 |
| 02/26 | 130 | 131 | 129 | 130 | -0.76% | 12,300 | 13億5954万 | -5.11% | 31.32 | 0.85 |
| 02/25 | 131 | 133 | 129 | 131 | -1.5% | 61,500 | 13億6999万 | -4.38% | 31.56 | 0.85 |
| 02/24 | 136 | 154 | 129 | 133 | +1.53% | 891,200 | 13億9091万 | -2.92% | 32.04 | 0.87 |
| 02/23 | 132 | 134 | 131 | 131 | 0% | 2,800 | 13億6999万 | -5.07% | 31.56 | 0.85 |
| 02/22 | 131 | 131 | 127 | 131 | +1.55% | 2,700 | 13億6999万 | -5.07% | 31.56 | 0.85 |
| 02/19 | 127 | 131 | 127 | 129 | -1.53% | 7,100 | 13億4908万 | -7.19% | 31.08 | 0.84 |
| 02/18 | 128 | 136 | 127 | 131 | +2.34% | 30,700 | 13億6999万 | -6.43% | 31.56 | 0.85 |
| 02/17 | 128 | 130 | 127 | 128 | 0% | 4,800 | 13億3862万 | -8.57% | 30.84 | 0.83 |
| 02/16 | 124 | 129 | 124 | 128 | +3.23% | 8,400 | 13億3862万 | -9.22% | 30.84 | 0.83 |
| 02/15 | 124 | 124 | 120 | 124 | +5.08% | 15,300 | 12億9679万 | -12.68% | 29.87 | 0.81 |
| 02/12 | 122 | 125 | 112 | 118 | -10.61% | 32,000 | 12億3404万 | -17.48% | 28.43 | 0.77 |
| 02/10 | 134 | 137 | 132 | 132 | -2.22% | 13,500 | 13億8045万 | -8.33% | 31.8 | 0.86 |
| 02/09 | 137 | 137 | 133 | 135 | -4.26% | 8,700 | 14億1183万 | -6.9% | 32.52 | 0.88 |
| 02/08 | 139 | 141 | 137 | 141 | +0.71% | 6,400 | 14億7457万 | -3.42% | 33.97 | 0.92 |
| 02/05 | 141 | 145 | 140 | 140 | -4.11% | 17,300 | 14億6412万 | -4.11% | 33.73 | 0.91 |
| 02/04 | 147 | 148 | 146 | 146 | 0% | 1,800 | 15億2686万 | -0.68% | 35.17 | 0.95 |
| 02/03 | 146 | 149 | 146 | 146 | -2.01% | 1,800 | 15億2686万 | -0.68% | 35.17 | 0.95 |
| 02/02 | 150 | 150 | 145 | 149 | -0.67% | 17,300 | 15億5824万 | +1.36% | 35.9 | 0.97 |
| 02/01 | 149 | 150 | 144 | 150 | +1.35% | 17,200 | 15億6870万 | +2.04% | 36.14 | 0.98 |
| 01/29 | 146 | 148 | 146 | 148 | +1.37% | 8,300 | 15億4778万 | +0.68% | 35.65 | 0.96 |
| 01/28 | 144 | 146 | 142 | 146 | +0.69% | 4,300 | 15億2686万 | -0.68% | 35.17 | 0.95 |
| 01/27 | 141 | 145 | 141 | 145 | +2.84% | 7,000 | 15億1641万 | -1.36% | 34.93 | 0.94 |
| 01/26 | 138 | 142 | 138 | 141 | -1.4% | 6,800 | 14億7457万 | -4.08% | 33.97 | 0.92 |
| 01/25 | 141 | 143 | 140 | 143 | +1.42% | 4,300 | 14億9549万 | -3.38% | 34.45 | 0.93 |
| 01/22 | 136 | 144 | 135 | 141 | +4.44% | 15,700 | 14億7457万 | -4.73% | 33.97 | 0.92 |
| 01/21 | 140 | 143 | 135 | 135 | -3.57% | 8,600 | 14億1183万 | -9.4% | 32.52 | 0.88 |
| 01/20 | 144 | 144 | 138 | 140 | -3.45% | 8,300 | 14億6412万 | -6.67% | 33.73 | 0.91 |
| 01/19 | 145 | 145 | 145 | 145 | +0.69% | 500 | 15億1641万 | -3.33% | 34.93 | 0.94 |
| 01/18 | 142 | 145 | 140 | 144 | -1.37% | 16,000 | 15億595万 | -4.64% | 34.69 | 0.94 |
| 01/15 | 145 | 148 | 145 | 146 | 0% | 11,300 | 15億2686万 | -3.95% | 35.17 | 0.95 |
| 01/14 | 147 | 147 | 145 | 146 | -2.67% | 7,500 | 15億2686万 | -3.95% | 35.17 | 0.95 |
| 01/13 | 147 | 150 | 145 | 150 | +2.04% | 7,100 | 15億6870万 | -1.96% | 36.14 | 0.98 |
| 01/12 | 150 | 152 | 147 | 147 | -3.92% | 7,200 | 15億3732万 | -3.92% | 35.41 | 0.96 |
| 01/08 | 147 | 153 | 147 | 153 | +2.68% | 3,000 | 16億7万 | -0.65% | 36.86 | 1 |
| 01/07 | 150 | 151 | 147 | 149 | -0.67% | 6,300 | 15億5824万 | -3.25% | 35.9 | 0.97 |
| 01/06 | 154 | 155 | 150 | 150 | -1.96% | 6,700 | 15億6870万 | -2.6% | 36.14 | 0.98 |
| 01/05 | 151 | 153 | 148 | 153 | +1.32% | 11,900 | 16億7万 | -1.29% | 36.86 | 1 |
| 01/04 | 154 | 154 | 150 | 151 | 0% | 11,100 | 15億7915万 | -2.58% | 36.38 | 0.98 |
| 2015 |
| 12/30 | 150 | 152 | 149 | 151 | +0.67% | 9,200 | 15億7915万 | -3.21% | 36.38 | 0.98 |
| 12/29 | 149 | 150 | 148 | 150 | +1.35% | 5,900 | 15億6870万 | -3.85% | 36.14 | 0.98 |
| 12/28 | 146 | 149 | 145 | 148 | +1.37% | 10,100 | 15億4778万 | -5.13% | 35.65 | 0.96 |
| 12/25 | 147 | 150 | 145 | 146 | -0.68% | 65,100 | 15億2686万 | -7.01% | 35.17 | 0.95 |
| 12/24 | 148 | 150 | 147 | 147 | -0.68% | 25,600 | 15億3732万 | -6.96% | 35.41 | 0.96 |
| 12/22 | 150 | 153 | 148 | 148 | -3.9% | 46,600 | 15億4778万 | -6.33% | 35.65 | 0.96 |
| 12/21 | 153 | 154 | 148 | 154 | +0.65% | 27,200 | 16億1053万 | -3.14% | 37.1 | 1 |
| 12/18 | 154 | 154 | 153 | 153 | 0% | 6,200 | 16億7万 | -3.77% | 36.86 | 1 |
| 12/17 | 152 | 153 | 150 | 153 | +0.66% | 116,500 | 16億7万 | -4.38% | 36.86 | 1 |
| 12/16 | 153 | 154 | 151 | 152 | +0.66% | 17,500 | 15億8961万 | -5% | 36.62 | 0.99 |
| 12/15 | 155 | 159 | 151 | 151 | -3.21% | 29,500 | 15億7915万 | -6.21% | 36.38 | 0.98 |
| 12/14 | 153 | 157 | 150 | 156 | -1.27% | 30,800 | 16億3144万 | -3.11% | 37.58 | 1.01 |
| 12/11 | 160 | 160 | 156 | 158 | -0.63% | 5,300 | 16億5236万 | -2.47% | 38.06 | 1.03 |
| 12/10 | 159 | 160 | 157 | 159 | -0.63% | 13,600 | 16億6282万 | -1.85% | 38.3 | 1.03 |
| 12/09 | 162 | 162 | 160 | 160 | 0% | 3,100 | 16億7328万 | -1.23% | 38.55 | 1.04 |
| 12/08 | 162 | 163 | 159 | 160 | -0.62% | 35,300 | 16億7328万 | -1.23% | 38.55 | 1.04 |
| 12/07 | 160 | 161 | 160 | 161 | +1.26% | 9,500 | 16億8373万 | -0.62% | 38.79 | 1.05 |
| 12/04 | 160 | 160 | 159 | 159 | -1.24% | 14,700 | 16億6282万 | -1.85% | 38.3 | 1.03 |
| 12/03 | 162 | 162 | 160 | 161 | 0% | 10,600 | 16億8373万 | -0.62% | 38.79 | 1.05 |
| 12/02 | 160 | 161 | 158 | 161 | +0.63% | 17,900 | 16億8373万 | -0.62% | 38.79 | 1.05 |
| 12/01 | 160 | 161 | 160 | 160 | 0% | 15,000 | 16億7328万 | -1.23% | 38.55 | 1.04 |
| 11/30 | 161 | 161 | 160 | 160 | -0.62% | 10,600 | 16億7328万 | -1.23% | 38.55 | 1.04 |
| 11/27 | 162 | 163 | 161 | 161 | 0% | 7,000 | 16億8373万 | -0.62% | 38.79 | 1.05 |
| 11/26 | 160 | 161 | 160 | 161 | 0% | 20,400 | 16億8373万 | 0% | 38.79 | 1.05 |
| 11/25 | 160 | 162 | 160 | 161 | +0.63% | 12,800 | 16億8373万 | 0% | 38.79 | 1.05 |
| 11/24 | 161 | 161 | 159 | 160 | -0.62% | 20,700 | 16億7328万 | -0.62% | 38.55 | 1.04 |
| 11/20 | 162 | 162 | 160 | 161 | 0% | 17,500 | 16億8373万 | 0% | 38.79 | 1.05 |
| 11/19 | 161 | 163 | 161 | 161 | +0.63% | 4,400 | 16億8373万 | +0.63% | 38.79 | 1.05 |
| 11/18 | 162 | 167 | 160 | 160 | -0.62% | 70,000 | 16億7328万 | 0% | 38.55 | 1.04 |
| 11/17 | 161 | 165 | 160 | 161 | -0.62% | 9,300 | 16億8373万 | +0.63% | 38.79 | 1.05 |
| 11/16 | 160 | 162 | 160 | 162 | -1.82% | 8,900 | 16億9419万 | +1.89% | 39.03 | 1.05 |
| 11/13 | 165 | 166 | 160 | 165 | -1.2% | 28,900 | 17億2557万 | +3.77% | 39.75 | 1.07 |
| 11/12 | 167 | 167 | 165 | 167 | 0% | 20,700 | 17億4648万 | +5.03% | 40.23 | 1.09 |
| 11/11 | 165 | 168 | 165 | 167 | +1.83% | 11,800 | 17億4648万 | +5.7% | 40.23 | 1.09 |
| 11/10 | 162 | 165 | 162 | 164 | -0.61% | 8,100 | 17億1511万 | +4.46% | 39.51 | 1.07 |
| 11/09 | 164 | 165 | 163 | 165 | +0.61% | 17,800 | 17億2557万 | +5.1% | 39.75 | 1.07 |
| 11/06 | 161 | 164 | 160 | 164 | +1.86% | 15,200 | 17億1511万 | +5.13% | 39.51 | 1.07 |
| 11/05 | 161 | 163 | 161 | 161 | -0.62% | 20,900 | 16億8373万 | +3.87% | 38.79 | 1.05 |
| 11/04 | 161 | 163 | 161 | 162 | +1.89% | 27,500 | 16億9419万 | +5.19% | 39.03 | 1.05 |
