株価チャート
2015/05/13～2016/03/28
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 |
| 03/28 | 303 | 305 | 300 | 305 | +2.01% | 6,000 | 14億7620万 | -0.33% | 6.23 | 0.42 |
| 03/25 | 299 | 299 | 299 | 299 | -0.66% | 2,000 | 14億4716万 | -2.61% | 6.11 | 0.41 |
| 03/24 | 302 | 303 | 301 | 301 | +1.35% | 3,000 | 14億5684万 | -2.27% | 6.15 | 0.42 |
| 03/14 | 297 | 297 | 297 | 297 | +0.34% | 1,000 | 14億3748万 | -3.88% | 6.07 | 0.41 |
| 02/29 | 296 | 296 | 296 | 296 | +4.96% | 2,000 | 14億3264万 | -4.52% | 6.05 | 0.41 |
| 02/26 | 290 | 290 | 282 | 282 | -0.7% | 3,000 | 13億6488万 | -9.62% | 5.76 | 0.39 |
| 02/22 | 284 | 284 | 284 | 284 | 0% | 1,000 | 13億7172万 | -9.27% | 5.79 | 0.39 |
| 02/15 | 284 | 284 | 284 | 284 | 0% | 1,000 | 13億7172万 | -9.84% | 5.79 | 0.39 |
| 02/12 | 284 | 284 | 284 | 284 | -5.65% | 2,000 | 13億7172万 | -10.13% | 5.79 | 0.39 |
| 02/08 | 301 | 301 | 301 | 301 | -0.33% | 1,000 | 14億5383万 | -5.35% | 6.14 | 0.42 |
| 01/28 | 302 | 302 | 302 | 302 | -0.98% | 1,000 | 14億5866万 | -5.33% | 6.16 | 0.42 |
| 01/27 | 307 | 307 | 305 | 305 | +0.33% | 2,000 | 14億7315万 | -4.69% | 6.22 | 0.42 |
| 01/26 | 304 | 304 | 304 | 304 | +0.33% | 1,000 | 14億6832万 | -5.3% | 6.2 | 0.42 |
| 01/21 | 307 | 307 | 303 | 303 | -0.66% | 2,000 | 14億6349万 | -5.9% | 6.18 | 0.42 |
| 01/20 | 306 | 307 | 305 | 305 | -2.87% | 7,000 | 14億7315万 | -5.28% | 6.22 | 0.42 |
| 01/18 | 316 | 316 | 314 | 314 | 0% | 2,000 | 15億1662万 | -2.79% | 6.4 | 0.43 |
| 01/12 | 317 | 317 | 314 | 314 | -1.57% | 3,000 | 15億1662万 | -3.09% | 6.4 | 0.43 |
| 01/08 | 324 | 324 | 319 | 319 | -2.15% | 3,000 | 15億4077万 | -1.54% | 6.5 | 0.44 |
| 01/07 | 322 | 326 | 322 | 326 | +0.62% | 2,000 | 15億7458万 | +0.31% | 6.65 | 0.45 |
| 01/06 | 324 | 324 | 324 | 324 | 0% | 1,000 | 15億6492万 | -0.31% | 6.61 | 0.45 |
| 01/05 | 324 | 324 | 324 | 324 | +0.62% | 1,000 | 15億6492万 | -0.31% | 6.61 | 0.45 |
| 2015 |
| 12/30 | 322 | 322 | 322 | 322 | +0.94% | 1,000 | 15億5526万 | -0.92% | 6.57 | 0.44 |
| 12/29 | 314 | 322 | 314 | 319 | -0.93% | 9,000 | 15億4077万 | -1.85% | 6.5 | 0.44 |
| 12/28 | 324 | 324 | 322 | 322 | -0.31% | 5,000 | 15億5526万 | -1.23% | 6.57 | 0.44 |
| 12/25 | 323 | 323 | 323 | 323 | 0% | 2,000 | 15億6009万 | -0.92% | 6.59 | 0.45 |
| 12/24 | 323 | 323 | 323 | 323 | -1.52% | 2,000 | 15億6009万 | -0.92% | 6.59 | 0.45 |
| 12/22 | 328 | 328 | 328 | 328 | +0.92% | 1,000 | 15億8424万 | +0.31% | 6.69 | 0.45 |
| 12/21 | 325 | 325 | 325 | 325 | -0.61% | 3,000 | 15億6975万 | -0.61% | 6.63 | 0.45 |
| 12/16 | 327 | 327 | 327 | 327 | +0.31% | 1,000 | 15億7941万 | 0% | 6.67 | 0.45 |
| 12/14 | 326 | 326 | 326 | 326 | 0% | 1,000 | 15億7458万 | -0.31% | 6.65 | 0.45 |
| 11/27 | 326 | 326 | 326 | 326 | +0.93% | 1,000 | 15億7458万 | -0.61% | 6.65 | 0.45 |
| 11/25 | 323 | 323 | 323 | 323 | 0% | 1,000 | 15億6009万 | -1.82% | 6.59 | 0.45 |
| 11/19 | 323 | 323 | 323 | 323 | -0.62% | 1,000 | 15億6009万 | -2.12% | 6.59 | 0.45 |
| 11/17 | 325 | 325 | 325 | 325 | 0% | 2,000 | 15億6975万 | -1.52% | 6.63 | 0.45 |
| 11/09 | 325 | 325 | 325 | 325 | 0% | 2,000 | 15億6975万 | -1.81% | 6.63 | 0.45 |
| 11/05 | 325 | 325 | 322 | 325 | -1.22% | 3,000 | 15億6975万 | -2.11% | 6.63 | 0.45 |
| 10/27 | 329 | 329 | 329 | 329 | +1.23% | 1,000 | 15億8907万 | -1.2% | 6.71 | 0.45 |
| 10/26 | 325 | 325 | 325 | 325 | +1.56% | 1,000 | 15億6975万 | -2.69% | 6.63 | 0.45 |
| 10/19 | 320 | 320 | 320 | 320 | -1.54% | 1,000 | 15億4560万 | -4.48% | 6.53 | 0.44 |
| 10/13 | 325 | 325 | 325 | 325 | -1.22% | 1,000 | 15億6975万 | -3.27% | 6.63 | 0.45 |
| 10/05 | 329 | 329 | 329 | 329 | 0% | 1,000 | 15億8907万 | -2.08% | 6.71 | 0.45 |
| 09/29 | 321 | 329 | 321 | 329 | 0% | 4,000 | 15億8907万 | -2.37% | 6.71 | 0.45 |
| 09/28 | 329 | 329 | 329 | 329 | +1.23% | 1,000 | 15億8907万 | -2.66% | 6.71 | 0.45 |
| 09/15 | 325 | 325 | 325 | 325 | 0% | 58,000 | 15億6975万 | -4.13% | 6.63 | 0.45 |
| 09/09 | 319 | 325 | 319 | 325 | +1.25% | 2,000 | 15億6975万 | -4.41% | 6.63 | 0.45 |
| 09/01 | 325 | 325 | 320 | 321 | -2.73% | 8,000 | 15億5043万 | -5.59% | 6.55 | 0.44 |
| 08/31 | 330 | 330 | 330 | 330 | -0.3% | 1,000 | 15億9390万 | -3.23% | 6.73 | 0.46 |
| 08/28 | 331 | 331 | 331 | 331 | -0.3% | 1,000 | 15億9873万 | -3.22% | 6.75 | 0.46 |
| 08/27 | 325 | 332 | 325 | 332 | 0% | 7,000 | 16億356万 | -3.49% | 6.77 | 0.46 |
| 08/26 | 332 | 332 | 332 | 332 | +0.61% | 2,000 | 16億356万 | -3.77% | 6.77 | 0.46 |
| 08/25 | 315 | 330 | 301 | 330 | +0.92% | 5,000 | 15億9390万 | -4.35% | 6.73 | 0.46 |
| 08/24 | 329 | 330 | 327 | 327 | -2.39% | 4,000 | 15億7941万 | -5.49% | 6.67 | 0.45 |
| 08/21 | 338 | 338 | 333 | 335 | -1.47% | 5,000 | 16億1805万 | -3.46% | 6.83 | 0.46 |
| 08/19 | 343 | 343 | 340 | 340 | -0.87% | 3,000 | 16億4220万 | -2.3% | 6.93 | 0.47 |
| 08/18 | 343 | 343 | 343 | 343 | -0.29% | 3,000 | 16億5669万 | -1.44% | 6.99 | 0.47 |
| 08/14 | 344 | 344 | 344 | 344 | +0.29% | 1,000 | 16億6152万 | -1.15% | 7.01 | 0.48 |
| 08/11 | 343 | 343 | 343 | 343 | 0% | 1,000 | 16億5669万 | -1.72% | 6.99 | 0.47 |
| 08/10 | 343 | 343 | 343 | 343 | -0.29% | 1,000 | 16億5669万 | -1.72% | 6.99 | 0.47 |
| 08/07 | 344 | 344 | 344 | 344 | -0.29% | 1,000 | 16億6152万 | -1.71% | 7.01 | 0.48 |
| 08/06 | 345 | 351 | 345 | 345 | -1.99% | 5,000 | 16億6635万 | -1.43% | 7.03 | 0.48 |
| 08/05 | 346 | 352 | 346 | 352 | +2.03% | 4,000 | 17億16万 | +0.28% | 7.18 | 0.49 |
| 08/03 | 345 | 345 | 345 | 345 | 0% | 1,000 | 16億6635万 | -1.43% | 7.03 | 0.48 |
| 07/30 | 345 | 345 | 345 | 345 | -0.29% | 1,000 | 16億6635万 | -1.71% | 7.03 | 0.48 |
| 07/29 | 344 | 346 | 344 | 346 | +0.58% | 2,000 | 16億7118万 | -1.42% | 7.06 | 0.48 |
| 07/27 | 340 | 344 | 340 | 344 | -0.86% | 10,000 | 16億6152万 | -2.27% | 7.01 | 0.48 |
| 07/24 | 350 | 352 | 347 | 347 | -3.07% | 7,000 | 16億7601万 | -1.42% | 7.08 | 0.48 |
| 07/23 | 345 | 358 | 345 | 358 | +3.77% | 7,000 | 17億2914万 | +1.7% | 7.3 | 0.49 |
| 07/22 | 345 | 345 | 345 | 345 | +1.17% | 2,000 | 16億6635万 | -1.99% | 7.03 | 0.48 |
| 07/10 | 341 | 341 | 341 | 341 | -0.87% | 1,000 | 16億4703万 | -3.4% | 6.95 | 0.47 |
| 07/09 | 345 | 345 | 336 | 344 | -1.15% | 8,000 | 16億6152万 | -2.27% | 7.01 | 0.48 |
| 07/08 | 348 | 353 | 348 | 348 | -1.42% | 3,000 | 16億8084万 | -1.14% | 7.1 | 0.48 |
| 07/07 | 353 | 355 | 353 | 353 | -2.75% | 9,000 | 17億499万 | +0.28% | 7.2 | 0.49 |
| 07/06 | 363 | 363 | 363 | 363 | +0.83% | 7,000 | 17億5329万 | +3.42% | 7.4 | 0.5 |
| 07/03 | 352 | 360 | 352 | 360 | +2.56% | 5,000 | 17億3880万 | +2.86% | 7.34 | 0.5 |
| 07/02 | 351 | 351 | 351 | 351 | +0.29% | 2,000 | 16億9533万 | +0.57% | 7.16 | 0.48 |
| 07/01 | 350 | 350 | 350 | 350 | 0% | 3,000 | 16億9050万 | +0.29% | 7.14 | 0.48 |
| 06/30 | 350 | 350 | 350 | 350 | +1.45% | 1,000 | 16億9050万 | +0.29% | 7.14 | 0.48 |
| 06/29 | 351 | 353 | 345 | 345 | -1.71% | 10,000 | 16億6635万 | -1.15% | 7.03 | 0.48 |
| 06/26 | 351 | 351 | 351 | 351 | -0.28% | 5,000 | 16億9533万 | +0.57% | 7.16 | 0.48 |
| 06/25 | 350 | 352 | 350 | 352 | +0.57% | 3,000 | 17億16万 | +0.57% | 7.18 | 0.49 |
| 06/22 | 350 | 350 | 350 | 350 | -0.28% | 3,000 | 16億9050万 | 0% | 7.14 | 0.48 |
| 06/19 | 354 | 354 | 351 | 351 | -3.04% | 5,000 | 16億9533万 | +0.29% | 7.16 | 0.48 |
| 06/16 | 356 | 362 | 356 | 362 | +1.69% | 4,000 | 17億4846万 | +3.43% | 7.38 | 0.5 |
| 06/15 | 355 | 356 | 354 | 356 | +0.56% | 7,000 | 17億1948万 | +1.71% | 7.26 | 0.49 |
| 06/12 | 352 | 354 | 350 | 354 | +0.85% | 3,000 | 17億982万 | +1.43% | 7.22 | 0.49 |
| 06/11 | 351 | 351 | 351 | 351 | -0.57% | 5,000 | 16億9533万 | +0.57% | 7.16 | 0.48 |
| 06/09 | 353 | 353 | 353 | 353 | -0.56% | 43,000 | 17億499万 | +1.15% | 7.2 | 0.49 |
| 06/05 | 359 | 359 | 355 | 355 | +0.28% | 2,000 | 17億1465万 | +1.72% | 7.24 | 0.49 |
| 06/02 | 351 | 354 | 351 | 354 | +0.85% | 2,000 | 17億982万 | +1.72% | 7.22 | 0.49 |
| 05/29 | 351 | 351 | 351 | 351 | -1.13% | 1,000 | 16億9533万 | +0.86% | 7.16 | 0.48 |
| 05/27 | 350 | 355 | 350 | 355 | -1.11% | 6,000 | 17億1465万 | +2.01% | 7.24 | 0.49 |
| 05/26 | 357 | 359 | 356 | 359 | +1.41% | 19,000 | 17億3397万 | +3.16% | 7.32 | 0.5 |
| 05/25 | 349 | 354 | 348 | 354 | +4.73% | 46,000 | 17億982万 | +1.72% | 7.22 | 0.49 |
| 05/21 | 342 | 342 | 338 | 338 | -0.29% | 5,000 | 16億3254万 | -2.87% | 6.89 | 0.47 |
| 05/20 | 339 | 341 | 339 | 339 | -0.29% | 11,000 | 16億3737万 | -2.87% | 6.91 | 0.47 |
| 05/19 | 340 | 340 | 340 | 340 | +0.29% | 2,000 | 16億4220万 | -2.86% | 6.93 | 0.47 |
| 05/18 | 342 | 342 | 339 | 339 | +0.3% | 2,000 | 16億3737万 | -3.42% | 6.91 | 0.47 |
| 05/15 | 340 | 343 | 338 | 338 | 0% | 6,000 | 16億3254万 | -3.7% | 6.89 | 0.47 |
| 05/14 | 349 | 349 | 338 | 338 | -3.7% | 30,000 | 16億3254万 | -3.98% | 6.89 | 0.47 |
| 05/13 | 351 | 351 | 351 | 351 | +2.03% | 1,000 | 16億9533万 | -0.57% | 7.16 | 0.48 |
