株価チャート
2015/10/21～2016/03/17
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 |
| 03/17 | 293 | 293 | 284 | 289 | -1.03% | 5,500 | 14億6696万 | +7.43% | 15.88 | 2.12 |
| 03/16 | 290 | 293 | 290 | 292 | +2.1% | 5,500 | 14億8219万 | +9.36% | 16.04 | 2.14 |
| 03/15 | 289 | 289 | 280 | 286 | -0.69% | 4,600 | 14億5173万 | +7.92% | 15.71 | 2.09 |
| 03/14 | 289 | 291 | 288 | 288 | -0.35% | 7,400 | 14億6188万 | +8.68% | 15.82 | 2.11 |
| 03/11 | 286 | 289 | 279 | 289 | +1.05% | 4,800 | 14億6696万 | +9.47% | 15.88 | 2.12 |
| 03/10 | 284 | 286 | 283 | 286 | +1.06% | 9,700 | 14億5173万 | +9.16% | 15.71 | 2.09 |
| 03/09 | 280 | 283 | 279 | 283 | +1.07% | 4,200 | 14億3650万 | +8.02% | 15.55 | 2.07 |
| 03/08 | 280 | 286 | 280 | 280 | 0% | 5,900 | 14億2128万 | +7.28% | 15.38 | 2.05 |
| 03/07 | 271 | 280 | 271 | 280 | +3.7% | 10,000 | 14億2128万 | +7.69% | 15.38 | 2.05 |
| 03/04 | 270 | 270 | 270 | 270 | 0% | 1,400 | 13億7052万 | +3.85% | 14.84 | 1.98 |
| 03/03 | 270 | 270 | 270 | 270 | 0% | 2,300 | 13億7052万 | +3.85% | 14.84 | 1.98 |
| 03/02 | 267 | 270 | 267 | 270 | +1.12% | 5,400 | 13億7052万 | +3.85% | 14.84 | 1.98 |
| 03/01 | 256 | 267 | 256 | 267 | -0.74% | 10,200 | 13億5529万 | +3.09% | 14.67 | 1.96 |
| 02/29 | 266 | 270 | 266 | 269 | +1.51% | 4,700 | 13億6544万 | +3.86% | 14.78 | 1.97 |
| 02/26 | 269 | 272 | 265 | 265 | -1.49% | 3,000 | 13億4514万 | +2.32% | 14.56 | 1.94 |
| 02/25 | 268 | 269 | 267 | 269 | +0.37% | 3,400 | 13億6544万 | +3.86% | 14.78 | 1.97 |
| 02/24 | 261 | 268 | 261 | 268 | +3.08% | 5,300 | 13億6036万 | +3.88% | 14.73 | 1.96 |
| 02/23 | 257 | 260 | 257 | 260 | +4% | 6,100 | 13億1976万 | +0.78% | 14.29 | 1.9 |
| 02/22 | 257 | 257 | 250 | 250 | -1.19% | 400 | 12億6900万 | -3.1% | 13.74 | 1.83 |
| 02/19 | 254 | 254 | 253 | 253 | +1.61% | 1,300 | 12億8422万 | -2.32% | 13.9 | 1.85 |
| 02/18 | 255 | 255 | 249 | 249 | 0% | 1,200 | 12億6392万 | -4.23% | 13.68 | 1.82 |
| 02/17 | 255 | 255 | 247 | 249 | 0% | 2,800 | 12億6392万 | -4.23% | 13.68 | 1.82 |
| 02/16 | 256 | 256 | 247 | 249 | -2.73% | 4,200 | 12億6392万 | -4.6% | 13.68 | 1.82 |
| 02/15 | 263 | 264 | 243 | 256 | +9.4% | 8,600 | 12億9945万 | -2.29% | 14.07 | 1.88 |
| 02/12 | 239 | 239 | 220 | 234 | -3.7% | 5,800 | 11億8778万 | -10.69% | 12.86 | 1.71 |
| 02/10 | 252 | 253 | 243 | 243 | -3.19% | 4,500 | 12億3346万 | -7.6% | 13.35 | 1.78 |
| 02/09 | 260 | 260 | 240 | 251 | -5.99% | 5,900 | 12億7407万 | -4.92% | 13.79 | 1.84 |
| 02/08 | 261 | 267 | 261 | 267 | +1.52% | 700 | 13億5529万 | +0.75% | 14.67 | 1.96 |
| 02/05 | 263 | 263 | 263 | 263 | +0.77% | 400 | 13億3498万 | -0.75% | 14.45 | 1.93 |
| 02/04 | 263 | 263 | 261 | 261 | -0.38% | 500 | 13億2483万 | -1.88% | 14.34 | 1.91 |
| 02/03 | 262 | 262 | 262 | 262 | 0% | 300 | 13億2991万 | -1.5% | 14.4 | 1.92 |
| 02/02 | 266 | 266 | 261 | 262 | -1.87% | 1,500 | 13億2991万 | -1.5% | 14.4 | 1.92 |
| 02/01 | 271 | 271 | 266 | 267 | 0% | 3,400 | 13億5529万 | +0.38% | 14.67 | 1.96 |
| 01/29 | 269 | 269 | 267 | 267 | -0.74% | 500 | 13億5529万 | +0.38% | 14.67 | 1.96 |
| 01/28 | 269 | 269 | 269 | 269 | 0% | 1,300 | 13億6544万 | +1.13% | 14.78 | 1.97 |
| 01/27 | 267 | 269 | 265 | 269 | +1.51% | 2,600 | 13億6544万 | +1.13% | 14.78 | 1.97 |
| 01/26 | 265 | 265 | 265 | 265 | -0.38% | 100 | 13億4514万 | -0.75% | 14.56 | 1.94 |
| 01/25 | 269 | 269 | 265 | 266 | +2.31% | 2,100 | 13億5021万 | -0.37% | 14.62 | 1.95 |
| 01/22 | 260 | 260 | 260 | 260 | +0.78% | 400 | 13億1976万 | -2.62% | 14.29 | 1.9 |
| 01/21 | 259 | 260 | 258 | 258 | -1.53% | 3,000 | 13億960万 | -3.37% | 14.18 | 1.89 |
| 01/20 | 265 | 266 | 262 | 262 | -1.87% | 3,400 | 13億2991万 | -2.24% | 14.4 | 1.92 |
| 01/19 | 263 | 268 | 263 | 267 | +1.52% | 2,000 | 13億5529万 | -0.37% | 14.67 | 1.96 |
| 01/18 | 260 | 266 | 259 | 263 | -1.13% | 3,200 | 13億3498万 | -1.87% | 14.45 | 1.93 |
| 01/15 | 264 | 269 | 264 | 266 | 0% | 1,300 | 13億5021万 | -1.12% | 14.62 | 1.95 |
| 01/14 | 265 | 268 | 264 | 266 | +0.38% | 8,200 | 13億5021万 | -1.12% | 14.62 | 1.95 |
| 01/13 | 261 | 270 | 261 | 265 | +0.38% | 3,800 | 13億4514万 | -1.49% | 14.56 | 1.94 |
| 01/12 | 264 | 264 | 260 | 264 | -0.38% | 2,900 | 13億4006万 | -2.22% | 14.51 | 1.93 |
| 01/08 | 265 | 266 | 265 | 265 | 0% | 700 | 13億4514万 | -1.85% | 14.56 | 1.94 |
| 01/07 | 267 | 272 | 265 | 265 | -0.75% | 1,300 | 13億4514万 | -1.85% | 14.56 | 1.94 |
| 01/06 | 270 | 270 | 267 | 267 | -1.11% | 700 | 13億5529万 | -1.11% | 14.67 | 1.96 |
| 01/05 | 272 | 272 | 269 | 270 | -0.37% | 4,700 | 13億7052万 | 0% | 14.84 | 1.98 |
| 01/04 | 268 | 271 | 268 | 271 | 0% | 2,700 | 13億7559万 | +0.37% | 14.89 | 1.99 |
| 2015 |
| 12/30 | 270 | 271 | 267 | 271 | +0.37% | 3,800 | 13億7559万 | +0.37% | 15.16 | 2.02 |
| 12/29 | 269 | 270 | 268 | 270 | +0.75% | 1,500 | 13億7052万 | -0.37% | 15.11 | 2.01 |
| 12/28 | 269 | 269 | 267 | 268 | -0.74% | 1,400 | 13億6036万 | -1.11% | 15 | 2 |
| 12/25 | 265 | 270 | 258 | 270 | +1.89% | 8,700 | 13億7052万 | -0.74% | 15.11 | 2.01 |
| 12/24 | 270 | 270 | 265 | 265 | -1.85% | 4,300 | 13億4514万 | -2.57% | 14.83 | 1.98 |
| 12/22 | 265 | 270 | 265 | 270 | 0% | 3,600 | 13億7052万 | -1.1% | 15.11 | 2.01 |
| 12/21 | 267 | 270 | 267 | 270 | +0.75% | 2,100 | 13億7052万 | -1.1% | 15.11 | 2.01 |
| 12/18 | 271 | 271 | 268 | 268 | -1.11% | 2,400 | 13億6036万 | -2.19% | 15 | 2 |
| 12/17 | 272 | 272 | 270 | 271 | -0.37% | 1,400 | 13億7559万 | -1.09% | 15.16 | 2.02 |
| 12/16 | 271 | 272 | 269 | 272 | +0.37% | 700 | 13億8067万 | -1.09% | 15.22 | 2.03 |
| 12/15 | 268 | 272 | 266 | 271 | +0.74% | 2,400 | 13億7559万 | -1.45% | 15.16 | 2.02 |
| 12/14 | 269 | 276 | 268 | 269 | -0.74% | 3,000 | 13億6544万 | -2.18% | 15.05 | 2.01 |
| 12/11 | 269 | 276 | 266 | 271 | +0.74% | 7,000 | 13億7559万 | -1.45% | 15.16 | 2.02 |
| 12/10 | 274 | 274 | 268 | 269 | -1.82% | 6,600 | 13億6544万 | -2.18% | 15.05 | 2.01 |
| 12/09 | 285 | 285 | 271 | 274 | -3.52% | 8,800 | 13億9082万 | -0.72% | 15.33 | 2.04 |
| 12/08 | 277 | 300 | 273 | 284 | +5.19% | 76,100 | 14億4158万 | +3.27% | 15.89 | 2.12 |
| 12/07 | 267 | 277 | 266 | 270 | +1.12% | 13,400 | 13億7052万 | -1.82% | 15.11 | 2.01 |
| 12/04 | 267 | 268 | 265 | 267 | 0% | 2,600 | 13億5529万 | -2.91% | 14.94 | 1.99 |
| 12/03 | 266 | 270 | 266 | 267 | +0.38% | 800 | 13億5529万 | -2.91% | 14.94 | 1.99 |
| 12/02 | 269 | 269 | 265 | 266 | -0.75% | 5,700 | 13億5021万 | -3.62% | 14.88 | 1.98 |
| 12/01 | 265 | 274 | 265 | 268 | +0.37% | 3,100 | 13億6036万 | -2.9% | 15 | 2 |
| 11/30 | 271 | 274 | 261 | 267 | -1.48% | 12,700 | 13億5529万 | -3.26% | 14.94 | 1.99 |
| 11/27 | 274 | 274 | 271 | 271 | -1.09% | 1,500 | 13億7559万 | -1.81% | 15.16 | 2.02 |
| 11/26 | 278 | 278 | 262 | 274 | -1.44% | 11,500 | 13億9082万 | -0.72% | 15.33 | 2.04 |
| 11/25 | 280 | 280 | 276 | 278 | -1.07% | 4,100 | 14億1112万 | +0.72% | 15.56 | 2.07 |
| 11/24 | 279 | 281 | 276 | 281 | -0.35% | 4,800 | 14億2635万 | +1.81% | 15.72 | 2.1 |
| 11/20 | 281 | 282 | 281 | 282 | +0.71% | 800 | 14億3143万 | +2.17% | 15.78 | 2.1 |
| 11/19 | 280 | 285 | 280 | 280 | -0.71% | 5,100 | 14億2128万 | +1.45% | 15.67 | 2.09 |
| 11/18 | 280 | 282 | 280 | 282 | +0.36% | 10,700 | 14億3143万 | +2.17% | 15.78 | 2.1 |
| 11/17 | 285 | 285 | 281 | 281 | 0% | 900 | 14億2635万 | +1.81% | 15.72 | 2.1 |
| 11/16 | 280 | 281 | 279 | 281 | -1.4% | 1,500 | 14億2635万 | +2.18% | 15.72 | 2.1 |
| 11/13 | 276 | 288 | 276 | 285 | +2.89% | 11,100 | 14億4666万 | +3.64% | 15.95 | 2.13 |
| 11/12 | 278 | 278 | 277 | 277 | -0.36% | 300 | 14億605万 | +1.09% | 15.5 | 2.07 |
| 11/11 | 274 | 278 | 274 | 278 | +0.72% | 1,500 | 14億1112万 | +1.46% | 15.56 | 2.07 |
| 11/10 | 274 | 278 | 274 | 276 | +1.1% | 400 | 14億97万 | +0.73% | 15.44 | 2.06 |
| 11/09 | 278 | 282 | 273 | 273 | -1.8% | 4,000 | 13億8574万 | -0.36% | 15.28 | 2.04 |
| 11/06 | 277 | 278 | 276 | 278 | +0.36% | 5,900 | 14億1112万 | +1.46% | 15.56 | 2.07 |
| 11/05 | 274 | 278 | 274 | 277 | +1.84% | 3,300 | 14億605万 | +1.09% | 15.5 | 2.07 |
| 11/04 | 271 | 275 | 271 | 272 | +0.37% | 600 | 13億8067万 | -0.37% | 15.22 | 2.03 |
| 11/02 | 271 | 271 | 271 | 271 | -0.73% | 3,300 | 13億7559万 | -0.73% | 15.16 | 2.02 |
| 10/30 | 271 | 274 | 271 | 273 | +0.74% | 1,800 | 13億8574万 | 0% | 15.28 | 2.04 |
| 10/29 | 275 | 275 | 270 | 271 | -1.09% | 2,400 | 13億7559万 | -0.37% | 15.16 | 2.02 |
| 10/28 | 270 | 274 | 270 | 274 | +0.74% | 2,300 | 13億9082万 | +0.74% | 15.33 | 2.04 |
| 10/27 | 274 | 275 | 272 | 272 | +0.37% | 1,000 | 13億8067万 | 0% | 15.22 | 2.03 |
| 10/26 | 269 | 273 | 269 | 271 | -0.37% | 3,700 | 13億7559万 | -0.37% | 15.16 | 2.02 |
| 10/23 | 274 | 274 | 268 | 272 | +0.74% | 15,700 | 13億8067万 | 0% | 15.22 | 2.03 |
| 10/22 | 271 | 278 | 270 | 270 | -0.37% | 7,200 | 13億7052万 | -0.74% | 15.11 | 2.01 |
| 10/21 | 277 | 277 | 271 | 271 | -1.45% | 1,000 | 13億7559万 | -0.37% | 15.16 | 2.02 |
