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 | 180 | 180 | 177 | 178 | -0.56% | 5,000 | 6億342万 | 0% | - | 6.48 |
03/30 | 180 | 180 | 178 | 179 | 0% | 2,500 | 6億681万 | +0.56% | - | 6.52 |
03/29 | 182 | 182 | 175 | 179 | -4.28% | 16,400 | 6億681万 | +1.13% | - | 6.52 |
03/28 | 191 | 192 | 187 | 187 | -1.06% | 15,200 | 6億3393万 | +5.65% | - | 6.81 |
03/25 | 184 | 192 | 184 | 189 | +1.07% | 11,600 | 6億4071万 | +7.39% | - | 6.88 |
03/24 | 185 | 188 | 184 | 187 | +1.63% | 9,700 | 6億3393万 | +6.86% | - | 6.81 |
03/23 | 182 | 187 | 182 | 184 | -0.54% | 10,000 | 6億2376万 | +6.36% | - | 6.7 |
03/22 | 185 | 185 | 182 | 185 | +0.54% | 7,300 | 6億2715万 | +7.56% | - | 6.74 |
03/18 | 185 | 185 | 177 | 184 | 0% | 13,400 | 6億2376万 | +7.6% | - | 6.7 |
03/17 | 183 | 189 | 181 | 184 | +1.1% | 42,700 | 6億2376万 | +8.24% | - | 6.7 |
03/16 | 183 | 183 | 180 | 182 | 0% | 8,300 | 6億1698万 | +7.69% | - | 6.63 |
03/15 | 181 | 184 | 181 | 182 | +0.55% | 12,100 | 6億1698万 | +7.69% | - | 6.63 |
03/14 | 176 | 182 | 176 | 181 | +2.84% | 40,500 | 6億1359万 | +7.1% | - | 6.59 |
03/11 | 178 | 178 | 176 | 176 | -1.12% | 8,800 | 5億9664万 | +4.14% | - | 6.41 |
03/10 | 177 | 178 | 177 | 178 | +1.14% | 3,100 | 6億342万 | +5.33% | - | 6.48 |
03/09 | 178 | 178 | 175 | 176 | 0% | 3,100 | 5億9664万 | +3.53% | - | 6.41 |
03/08 | 177 | 179 | 175 | 176 | -0.56% | 7,400 | 5億9664万 | +3.53% | - | 6.41 |
03/07 | 178 | 180 | 175 | 177 | +1.72% | 10,200 | 6億3万 | +3.51% | - | 6.45 |
03/04 | 176 | 176 | 173 | 174 | +1.16% | 5,600 | 5億8986万 | +1.75% | - | 6.34 |
03/03 | 171 | 175 | 171 | 172 | +1.18% | 3,700 | 5億8308万 | 0% | - | 6.26 |
03/02 | 171 | 173 | 170 | 170 | -0.58% | 6,300 | 5億7630万 | -1.16% | - | 6.19 |
03/01 | 176 | 177 | 171 | 171 | -1.16% | 4,400 | 5億7969万 | -1.16% | - | 6.23 |
02/29 | 175 | 177 | 169 | 173 | +2.98% | 8,000 | 5億8647万 | 0% | - | 6.3 |
02/26 | 168 | 169 | 168 | 168 | 0% | 3,600 | 5億6952万 | -3.45% | - | 6.12 |
02/25 | 167 | 168 | 165 | 168 | +0.6% | 4,500 | 5億6952万 | -3.45% | - | 6.12 |
02/24 | 164 | 167 | 163 | 167 | +1.21% | 2,300 | 5億6613万 | -4.57% | - | 6.08 |
02/23 | 162 | 165 | 162 | 165 | 0% | 4,000 | 5億5935万 | -6.25% | - | 6.01 |
02/22 | 165 | 165 | 163 | 165 | +3.13% | 3,500 | 5億5935万 | -6.78% | - | 6.01 |
02/19 | 167 | 167 | 156 | 160 | -0.62% | 8,100 | 5億4240万 | -10.11% | - | 5.83 |
02/18 | 159 | 163 | 157 | 161 | +3.21% | 11,300 | 5億4579万 | -10.06% | - | 5.86 |
02/17 | 158 | 159 | 152 | 156 | -1.89% | 19,400 | 5億2884万 | -13.33% | - | 5.68 |
02/16 | 164 | 165 | 155 | 159 | +1.92% | 52,400 | 5億3901万 | -12.64% | - | 5.79 |
02/15 | 155 | 159 | 153 | 156 | +3.31% | 17,300 | 5億2884万 | -15.22% | - | 5.68 |
02/12 | 150 | 155 | 147 | 151 | -11.18% | 27,800 | 5億1189万 | -18.82% | - | 5.5 |
02/10 | 173 | 174 | 168 | 170 | -1.73% | 7,700 | 5億7630万 | -9.57% | - | 6.19 |
02/09 | 175 | 178 | 171 | 173 | -2.26% | 11,500 | 5億8647万 | -8.47% | - | 6.3 |
02/08 | 176 | 180 | 174 | 177 | -0.56% | 13,400 | 6億3万 | -6.84% | - | 6.45 |
02/05 | 189 | 189 | 176 | 178 | -5.82% | 45,400 | 6億342万 | -6.81% | - | 6.48 |
02/04 | 193 | 199 | 185 | 189 | -1.05% | 49,800 | 6億4071万 | -1.56% | - | 6.88 |
02/03 | 187 | 196 | 187 | 191 | -0.52% | 20,400 | 6億4749万 | -1.04% | - | 6.96 |
02/02 | 191 | 192 | 187 | 192 | +0.52% | 8,200 | 6億5088万 | -0.52% | - | 6.99 |
02/01 | 188 | 191 | 183 | 191 | +1.6% | 14,200 | 6億4749万 | -1.55% | - | 6.96 |
01/29 | 188 | 188 | 181 | 188 | +1.62% | 7,700 | 6億3732万 | -3.59% | - | 6.85 |
01/28 | 183 | 185 | 183 | 185 | +1.09% | 4,100 | 6億2715万 | -5.13% | - | 6.74 |
01/27 | 185 | 186 | 181 | 183 | +1.67% | 2,400 | 6億2037万 | -6.63% | - | 6.66 |
01/26 | 179 | 182 | 179 | 180 | -2.7% | 14,600 | 6億1020万 | -9.09% | - | 6.56 |
01/25 | 181 | 189 | 181 | 185 | +2.21% | 12,900 | 6億2715万 | -7.04% | - | 6.74 |
01/22 | 178 | 182 | 178 | 181 | +1.12% | 27,100 | 6億1359万 | -9.5% | - | 6.59 |
01/21 | 184 | 186 | 179 | 179 | -2.19% | 14,300 | 6億681万 | -10.95% | - | 6.52 |
01/20 | 190 | 192 | 183 | 183 | -4.19% | 24,600 | 6億2037万 | -9.41% | - | 6.66 |
01/19 | 188 | 192 | 188 | 191 | +0.53% | 2,800 | 6億4749万 | -5.91% | - | 6.96 |
01/18 | 192 | 194 | 185 | 190 | -1.55% | 33,300 | 6億4410万 | -6.86% | - | 6.92 |
01/15 | 194 | 205 | 192 | 193 | +1.05% | 27,300 | 6億5427万 | -5.39% | - | 7.03 |
01/14 | 195 | 195 | 191 | 191 | -2.55% | 23,000 | 6億4749万 | -6.83% | - | 6.96 |
01/13 | 196 | 200 | 196 | 196 | +0.51% | 9,500 | 6億6444万 | -4.85% | - | 7.14 |
01/12 | 203 | 204 | 195 | 195 | -3.94% | 38,900 | 6億6105万 | -5.8% | - | 7.1 |
01/08 | 202 | 203 | 200 | 203 | 0% | 22,300 | 6億8817万 | -1.93% | - | 7.39 |
01/07 | 202 | 206 | 202 | 203 | +0.5% | 10,600 | 6億8817万 | -1.93% | - | 7.39 |
01/06 | 204 | 204 | 202 | 202 | -0.98% | 23,300 | 6億8478万 | -2.42% | - | 7.36 |
01/05 | 206 | 206 | 203 | 204 | 0% | 5,100 | 6億9156万 | -1.45% | - | 7.43 |
01/04 | 208 | 209 | 201 | 204 | -0.97% | 9,400 | 6億9156万 | -1.45% | - | 7.43 |
2015 |
12/30 | 204 | 206 | 203 | 206 | +1.48% | 6,000 | 6億9834万 | -0.48% | - | 7.5 |
12/29 | 203 | 205 | 202 | 203 | -1.46% | 13,800 | 6億8817万 | -1.93% | - | 7.39 |
12/28 | 203 | 206 | 203 | 206 | +1.48% | 6,700 | 6億9834万 | -0.48% | - | 7.5 |
12/25 | 204 | 205 | 202 | 203 | -2.4% | 30,600 | 6億8817万 | -1.93% | - | 7.39 |
12/24 | 203 | 209 | 202 | 208 | +2.46% | 24,200 | 7億512万 | +0.48% | - | 7.58 |
12/22 | 209 | 209 | 203 | 203 | -2.4% | 26,500 | 6億8817万 | -1.93% | - | 7.39 |
12/21 | 209 | 211 | 208 | 208 | -0.95% | 18,500 | 7億512万 | +0.48% | - | 7.58 |
12/18 | 213 | 213 | 210 | 210 | -0.94% | 24,000 | 7億1190万 | +1.94% | - | 7.65 |
12/17 | 210 | 213 | 208 | 212 | +1.44% | 34,400 | 7億1868万 | +2.91% | - | 7.72 |
12/16 | 210 | 213 | 208 | 209 | +1.46% | 24,000 | 7億851万 | +1.46% | - | 7.61 |
12/15 | 211 | 214 | 206 | 206 | -2.37% | 30,100 | 6億9834万 | +0.49% | - | 7.5 |
12/14 | 207 | 215 | 206 | 211 | +0.48% | 57,200 | 7億1529万 | +2.93% | - | 7.68 |
12/11 | 211 | 235 | 209 | 210 | +0.96% | 496,000 | 7億1190万 | +2.44% | - | 7.65 |
12/10 | 210 | 211 | 206 | 208 | -0.48% | 14,600 | 7億512万 | +1.96% | - | 7.58 |
12/09 | 209 | 212 | 207 | 209 | 0% | 19,200 | 7億851万 | +2.45% | - | 7.61 |
12/08 | 210 | 213 | 207 | 209 | -0.48% | 18,600 | 7億851万 | +2.96% | - | 7.61 |
12/07 | 214 | 214 | 210 | 210 | -0.47% | 22,800 | 7億1190万 | +3.45% | - | 7.65 |
12/04 | 214 | 216 | 209 | 211 | -1.4% | 48,300 | 7億1529万 | +3.94% | - | 7.68 |
12/03 | 206 | 215 | 206 | 214 | +4.39% | 59,900 | 7億2546万 | +5.94% | - | 7.79 |
12/02 | 207 | 207 | 204 | 205 | 0% | 9,300 | 6億9495万 | +1.49% | - | 7.47 |
12/01 | 205 | 207 | 205 | 205 | -0.49% | 6,300 | 6億9495万 | +1.49% | - | 7.47 |
11/30 | 208 | 208 | 205 | 206 | +0.49% | 6,500 | 6億9834万 | +1.98% | - | 7.5 |
11/27 | 205 | 205 | 204 | 205 | +0.49% | 4,600 | 6億9495万 | +1.49% | - | 7.47 |
11/26 | 205 | 205 | 201 | 204 | +0.49% | 20,500 | 6億9156万 | +0.99% | - | 7.43 |
11/25 | 206 | 206 | 200 | 203 | -2.4% | 37,300 | 6億8817万 | 0% | - | 7.39 |
11/24 | 201 | 209 | 201 | 208 | +4% | 54,400 | 7億512万 | +2.46% | - | 7.58 |
11/20 | 202 | 202 | 200 | 200 | -0.5% | 6,300 | 6億7800万 | -1.96% | - | 7.28 |
11/19 | 201 | 202 | 201 | 201 | 0% | 5,300 | 6億8139万 | -1.47% | - | 7.32 |
11/18 | 203 | 204 | 200 | 201 | 0% | 13,100 | 6億8139万 | -1.95% | - | 7.32 |
11/17 | 201 | 204 | 200 | 201 | +0.5% | 11,600 | 6億8139万 | -2.43% | - | 7.32 |
11/16 | 196 | 204 | 196 | 200 | 0% | 29,200 | 6億7800万 | -3.38% | - | 7.28 |
11/13 | 202 | 202 | 200 | 200 | -0.99% | 17,600 | 6億7800万 | -3.38% | - | 7.28 |
11/12 | 205 | 206 | 202 | 202 | -0.98% | 28,200 | 6億8478万 | -2.88% | - | 7.36 |
11/11 | 202 | 204 | 201 | 204 | +2% | 29,400 | 6億9156万 | -2.86% | - | 7.43 |
11/10 | 202 | 203 | 199 | 200 | -1.48% | 17,100 | 6億7800万 | -5.66% | - | 7.28 |
11/09 | 199 | 205 | 198 | 203 | +2.53% | 25,400 | 6億8817万 | -4.25% | - | 7.39 |
11/06 | 198 | 199 | 196 | 198 | 0% | 35,100 | 6億7122万 | -6.16% | - | 7.21 |
11/05 | 197 | 200 | 195 | 198 | 0% | 23,300 | 6億7122万 | -6.6% | - | 7.21 |
11/04 | 199 | 201 | 197 | 198 | 0% | 23,700 | 6億7122万 | -6.6% | - | 7.21 |