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 | 284 | 300 | 278 | 290 | +2.11% | 247,600 | 45億4720万 | +3.57% | - | 6.38 |
03/30 | 291 | 294 | 281 | 284 | -1.73% | 129,300 | 44億5312万 | +2.16% | - | 6.25 |
03/29 | 285 | 296 | 283 | 289 | +2.85% | 155,400 | 45億3152万 | +4.33% | - | 6.36 |
03/28 | 293 | 293 | 279 | 281 | -2.77% | 128,900 | 44億608万 | +1.81% | - | 6.18 |
03/25 | 300 | 303 | 289 | 289 | -3.34% | 150,900 | 45億3152万 | +5.09% | - | 6.36 |
03/24 | 306 | 309 | 295 | 299 | +2.05% | 450,300 | 46億8832万 | +9.52% | - | 6.58 |
03/23 | 294 | 308 | 283 | 293 | +5.02% | 1,064,700 | 45億9424万 | +8.12% | - | 6.44 |
03/22 | 281 | 289 | 279 | 279 | 0% | 106,800 | 43億7472万 | +3.72% | - | 6.14 |
03/18 | 278 | 287 | 266 | 279 | +0.36% | 186,500 | 43億7472万 | +4.49% | - | 6.14 |
03/17 | 289 | 292 | 278 | 278 | -3.47% | 153,100 | 43億5904万 | +5.3% | - | 6.11 |
03/16 | 290 | 295 | 288 | 288 | -2.7% | 71,900 | 45億1584万 | +9.92% | - | 6.33 |
03/15 | 301 | 304 | 291 | 296 | -2.63% | 150,600 | 46億4128万 | +13.41% | - | 6.51 |
03/14 | 300 | 307 | 297 | 304 | +2.7% | 243,400 | 47億6672万 | +16.92% | - | 6.69 |
03/11 | 295 | 306 | 290 | 296 | +4.59% | 656,900 | 46億4128万 | +14.29% | - | 6.51 |
03/10 | 285 | 304 | 276 | 283 | +0.35% | 478,600 | 44億3744万 | +9.69% | - | 6.22 |
03/09 | 290 | 290 | 280 | 282 | -2.42% | 129,600 | 44億2176万 | +8.88% | - | 6.2 |
03/08 | 294 | 296 | 280 | 289 | -4.93% | 443,800 | 45億3152万 | +11.58% | - | 6.36 |
03/07 | 295 | 314 | 286 | 304 | +8.96% | 1,204,900 | 47億6672万 | +16.92% | - | 6.69 |
03/04 | 274 | 291 | 273 | 279 | -1.06% | 471,000 | 43億7472万 | +7.72% | - | 6.14 |
03/03 | 250 | 300 | 250 | 282 | +12.8% | 1,922,300 | 44億2176万 | +8.46% | - | 6.2 |
03/02 | 252 | 256 | 249 | 250 | +0.81% | 96,300 | 39億2000万 | -4.58% | - | 5.5 |
03/01 | 245 | 251 | 242 | 248 | +0.4% | 66,100 | 38億8864万 | -5.7% | - | 5.45 |
02/29 | 252 | 258 | 247 | 247 | -0.8% | 126,400 | 38億7296万 | -6.79% | - | 5.43 |
02/26 | 246 | 250 | 245 | 249 | +2.05% | 67,200 | 39億432万 | -6.74% | - | 5.48 |
02/25 | 246 | 251 | 243 | 244 | -0.41% | 46,400 | 38億2592万 | -8.96% | - | 5.37 |
02/24 | 246 | 251 | 241 | 245 | -3.54% | 51,500 | 38億4160万 | -8.92% | - | 5.39 |
02/23 | 260 | 262 | 247 | 254 | -1.17% | 84,500 | 39億8272万 | -6.62% | - | 5.59 |
02/22 | 247 | 265 | 246 | 257 | +2.8% | 117,700 | 40億2976万 | -5.86% | - | 5.65 |
02/19 | 252 | 256 | 248 | 250 | -1.19% | 74,400 | 39億2000万 | -9.09% | - | 5.5 |
02/18 | 243 | 257 | 242 | 253 | +6.75% | 203,100 | 39億6704万 | -8.66% | - | 5.56 |
02/17 | 235 | 247 | 235 | 237 | -1.66% | 81,800 | 37億1616万 | -15.36% | - | 5.21 |
02/16 | 227 | 252 | 225 | 241 | +2.55% | 195,500 | 37億7888万 | -14.84% | - | 5.3 |
02/15 | 242 | 242 | 217 | 235 | +16.34% | 215,300 | 36億8480万 | -18.12% | - | 5.17 |
02/12 | 227 | 227 | 202 | 202 | -14.04% | 345,400 | 31億6736万 | -30.82% | - | 4.44 |
02/10 | 259 | 260 | 226 | 235 | -7.84% | 238,900 | 36億8480万 | -21.4% | - | 5.17 |
02/09 | 266 | 266 | 254 | 255 | -7.27% | 216,900 | 39億9840万 | -16.67% | - | 5.61 |
02/08 | 265 | 281 | 262 | 275 | +0.36% | 143,000 | 43億1200万 | -11% | - | 6.05 |
02/05 | 282 | 284 | 270 | 274 | -3.86% | 258,200 | 42億9632万 | -11.9% | - | 6.03 |
02/04 | 292 | 293 | 282 | 285 | -2.4% | 190,500 | 44億6880万 | -8.65% | - | 6.27 |
02/03 | 294 | 295 | 290 | 292 | -2.67% | 224,600 | 45億7856万 | -6.71% | - | 6.42 |
02/02 | 305 | 322 | 299 | 300 | +1.01% | 472,400 | 47億400万 | -4.46% | - | 6.6 |
02/01 | 290 | 299 | 290 | 297 | +2.41% | 262,500 | 46億5696万 | -5.41% | - | 6.53 |
01/29 | 290 | 310 | 285 | 290 | -6.45% | 755,000 | 45億4720万 | -7.94% | - | 6.38 |
01/28 | 317 | 329 | 309 | 310 | -3.13% | 971,200 | 48億6080万 | -2.21% | - | 6.82 |
01/27 | 303 | 351 | 297 | 320 | +11.5% | 4,845,400 | 50億1760万 | +0.31% | - | 7.04 |
01/26 | 289 | 295 | 283 | 287 | -1.37% | 158,500 | 45億16万 | -10.59% | - | 6.31 |
01/25 | 292 | 301 | 287 | 291 | +1.39% | 278,500 | 45億6288万 | -10.19% | - | 6.4 |
01/22 | 284 | 293 | 280 | 287 | +3.99% | 226,500 | 45億16万 | -12.5% | - | 6.31 |
01/21 | 287 | 297 | 275 | 276 | -2.82% | 433,900 | 43億2768万 | -17.37% | - | 6.07 |
01/20 | 316 | 316 | 284 | 284 | -8.68% | 354,900 | 44億5312万 | -16.96% | - | 6.25 |
01/19 | 289 | 315 | 288 | 311 | +6.51% | 391,500 | 48億7648万 | -10.63% | - | 6.84 |
01/18 | 292 | 299 | 285 | 292 | -2.67% | 365,600 | 45億7856万 | -16.81% | - | 6.42 |
01/15 | 316 | 325 | 300 | 300 | -1.64% | 446,000 | 47億400万 | -15.73% | - | 6.6 |
01/14 | 310 | 310 | 295 | 305 | -4.69% | 487,100 | 47億8240万 | -14.57% | - | 6.71 |
01/13 | 315 | 341 | 309 | 320 | +3.23% | 1,391,400 | 50億1760万 | -10.11% | - | 7.04 |
01/12 | 335 | 337 | 305 | 310 | -9.62% | 699,700 | 48億6080万 | -12.92% | - | 6.82 |
01/08 | 348 | 359 | 337 | 343 | -2.83% | 592,600 | 53億7824万 | -3.65% | - | 7.54 |
01/07 | 379 | 387 | 349 | 353 | -10.63% | 814,400 | 55億3504万 | -0.28% | - | 7.76 |
01/06 | 423 | 441 | 364 | 395 | -2.95% | 3,647,400 | 61億9360万 | +12.22% | - | 8.69 |
01/05 | 321 | 407 | 321 | 407 | +24.46% | 4,249,700 | 63億8176万 | +16.95% | - | 8.95 |
01/04 | 310 | 343 | 308 | 327 | +4.81% | 1,012,700 | 51億2736万 | -4.94% | - | 7.19 |
2015 |
12/30 | 306 | 321 | 305 | 312 | +1.63% | 389,800 | 48億9216万 | -9.3% | - | 6.86 |
12/29 | 310 | 322 | 306 | 307 | -2.23% | 386,900 | 48億1376万 | -10.5% | - | 6.75 |
12/28 | 308 | 327 | 304 | 314 | +3.63% | 760,200 | 49億2352万 | -8.19% | - | 6.91 |
12/25 | 311 | 319 | 298 | 303 | -2.26% | 516,700 | 47億5104万 | -11.4% | - | 6.66 |
12/24 | 328 | 329 | 308 | 310 | -6.63% | 425,000 | 48億6080万 | -9.09% | - | 6.82 |
12/22 | 338 | 351 | 331 | 332 | -1.78% | 471,400 | 52億576万 | -2.64% | - | 7.3 |
12/21 | 345 | 351 | 337 | 338 | -3.98% | 547,500 | 52億9984万 | -0.29% | - | 7.43 |
12/18 | 363 | 378 | 352 | 352 | -2.49% | 624,600 | 55億1936万 | +4.14% | - | 7.74 |
12/17 | 374 | 380 | 358 | 361 | -5% | 785,100 | 56億6048万 | +7.44% | - | 7.94 |
12/16 | 394 | 409 | 371 | 380 | -0.26% | 2,103,700 | 59億5840万 | +14.11% | - | 8.36 |
12/15 | 457 | 458 | 374 | 381 | -13.8% | 3,305,300 | 59億7408万 | +15.81% | - | 8.38 |
12/14 | 450 | 488 | 424 | 442 | -4.33% | 5,384,400 | 69億3056万 | +36% | - | 9.72 |
12/11 | 438 | 496 | 422 | 462 | +1.76% | 13,632,600 | 72億4416万 | +44.83% | - | 10.16 |
12/10 | 381 | 454 | 366 | 454 | +21.39% | 15,112,400 | 71億1872万 | +45.51% | - | 9.98 |
12/09 | 398 | 415 | 368 | 374 | -7.88% | 7,282,100 | 58億6432万 | +22.62% | - | 8.22 |
12/08 | 358 | 406 | 345 | 406 | +24.54% | 10,174,700 | 63億6608万 | +33.99% | - | 8.93 |
12/07 | 304 | 333 | 302 | 326 | +9.03% | 1,618,900 | 51億1168万 | +9.03% | - | 7.17 |
12/04 | 299 | 304 | 297 | 299 | -1.32% | 97,700 | 46億8832万 | +0.34% | - | 6.58 |
12/03 | 305 | 315 | 303 | 303 | -2.26% | 168,400 | 47億5104万 | +1.34% | - | 6.66 |
12/02 | 299 | 311 | 296 | 310 | +2.99% | 182,200 | 48億6080万 | +3.33% | - | 6.82 |
12/01 | 305 | 305 | 297 | 301 | 0% | 102,700 | 47億1968万 | +0.33% | - | 6.62 |
11/30 | 295 | 305 | 290 | 301 | +1.01% | 181,700 | 47億1968万 | +0.33% | - | 6.62 |
11/27 | 311 | 315 | 298 | 298 | -4.79% | 250,300 | 46億7264万 | -0.67% | - | 6.55 |
11/26 | 314 | 321 | 308 | 313 | -0.32% | 419,100 | 49億784万 | +3.99% | - | 6.88 |
11/25 | 294 | 314 | 294 | 314 | +6.8% | 305,200 | 49億2352万 | +4.32% | - | 6.91 |
11/24 | 293 | 304 | 293 | 294 | +1.03% | 98,600 | 46億992万 | -2.33% | - | 6.47 |
11/20 | 293 | 295 | 291 | 291 | -1.36% | 71,600 | 45億6288万 | -3.64% | - | 6.4 |
11/19 | 303 | 304 | 294 | 295 | -0.67% | 105,400 | 46億2560万 | -2.64% | - | 6.49 |
11/18 | 292 | 301 | 289 | 297 | +1.37% | 155,900 | 46億5696万 | -1.98% | - | 6.53 |
11/17 | 296 | 300 | 290 | 293 | +0.34% | 115,800 | 45億9424万 | -3.62% | - | 6.44 |
11/16 | 291 | 303 | 291 | 292 | -3.63% | 120,200 | 45億7856万 | -4.26% | - | 6.42 |
11/13 | 292 | 313 | 286 | 303 | +1% | 443,100 | 47億5104万 | -0.98% | - | 6.66 |
11/12 | 294 | 313 | 292 | 300 | +3.09% | 537,400 | 47億400万 | -2.6% | - | 6.6 |
11/11 | 294 | 294 | 289 | 291 | -0.68% | 46,000 | 45億6288万 | -5.83% | - | 6.4 |
11/10 | 283 | 298 | 279 | 293 | +5.4% | 151,500 | 45億9424万 | -5.48% | - | 6.44 |
11/09 | 285 | 286 | 278 | 278 | -2.11% | 55,500 | 43億5904万 | -10.61% | - | 6.11 |
11/06 | 278 | 286 | 275 | 284 | +1.07% | 145,800 | 44億5312万 | -8.97% | - | 6.25 |
11/05 | 295 | 300 | 280 | 281 | -5.39% | 210,700 | 44億608万 | -10.22% | - | 6.18 |
11/04 | 301 | 304 | 296 | 297 | -1.98% | 121,000 | 46億5696万 | -5.41% | - | 6.53 |