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 | 261 | 261 | 261 | 261 | 0% | 100 | 10億1085万 | -1.88% | - | 0.47 |
03/30 | 262 | 262 | 260 | 261 | -0.38% | 900 | 10億1085万 | -1.51% | - | 0.47 |
03/29 | 266 | 266 | 261 | 262 | -1.87% | 3,500 | 10億1472万 | -1.13% | - | 0.47 |
03/28 | 273 | 273 | 267 | 267 | -1.11% | 1,300 | 10億3409万 | +1.14% | - | 0.48 |
03/25 | 270 | 270 | 268 | 270 | -1.1% | 5,400 | 10億4571万 | +2.27% | - | 0.49 |
03/24 | 273 | 273 | 267 | 273 | +1.87% | 2,200 | 10億5732万 | +3.8% | - | 0.49 |
03/23 | 273 | 273 | 268 | 268 | -1.11% | 1,400 | 10億3796万 | +2.29% | - | 0.48 |
03/22 | 273 | 273 | 268 | 271 | 0% | 1,200 | 10億4958万 | +4.23% | - | 0.49 |
03/18 | 270 | 271 | 269 | 271 | +1.5% | 1,500 | 10億4958万 | +4.63% | - | 0.49 |
03/17 | 270 | 271 | 267 | 267 | +0.38% | 3,800 | 10億3409万 | +3.49% | - | 0.48 |
03/16 | 273 | 275 | 266 | 266 | -2.92% | 3,500 | 10億3021万 | +3.5% | - | 0.48 |
03/15 | 274 | 274 | 274 | 274 | +0.37% | 700 | 10億6120万 | +6.61% | - | 0.5 |
03/14 | 277 | 279 | 273 | 273 | -0.36% | 6,900 | 10億5732万 | +6.64% | - | 0.49 |
03/11 | 278 | 279 | 271 | 274 | +1.11% | 6,100 | 10億6120万 | +7.03% | - | 0.5 |
03/10 | 268 | 272 | 268 | 271 | +1.12% | 1,700 | 10億4958万 | +5.86% | - | 0.49 |
03/09 | 269 | 269 | 265 | 268 | -1.47% | 4,100 | 10億3796万 | +4.69% | - | 0.48 |
03/08 | 275 | 277 | 264 | 272 | +0.74% | 10,500 | 10億5345万 | +5.84% | - | 0.49 |
03/07 | 261 | 279 | 261 | 270 | +1.89% | 6,800 | 10億4571万 | +5.06% | - | 0.49 |
03/04 | 259 | 275 | 254 | 265 | +3.11% | 8,000 | 10億2634万 | +3.11% | - | 0.48 |
03/03 | 261 | 261 | 254 | 257 | -1.53% | 1,600 | 9億9536万 | 0% | - | 0.46 |
03/02 | 255 | 261 | 255 | 261 | +2.35% | 2,100 | 10億1085万 | +1.16% | - | 0.47 |
03/01 | 253 | 258 | 253 | 255 | +1.59% | 800 | 9億8761万 | -1.54% | - | 0.46 |
02/29 | 262 | 262 | 250 | 251 | -1.18% | 7,000 | 9億7212万 | -3.09% | - | 0.45 |
02/26 | 259 | 259 | 252 | 254 | -2.31% | 2,200 | 9億8374万 | -2.31% | - | 0.46 |
02/25 | 268 | 270 | 252 | 260 | +1.96% | 13,200 | 10億698万 | 0% | - | 0.47 |
02/24 | 254 | 258 | 251 | 255 | +2.41% | 2,800 | 9億8761万 | -1.92% | - | 0.46 |
02/23 | 254 | 298 | 249 | 249 | 0% | 52,700 | 9億6437万 | -4.6% | - | 0.45 |
02/22 | 252 | 252 | 249 | 249 | +0.4% | 800 | 9億6437万 | -4.96% | - | 0.45 |
02/19 | 243 | 249 | 243 | 248 | -0.4% | 3,600 | 9億6050万 | -5.7% | - | 0.45 |
02/18 | 250 | 250 | 238 | 249 | +2.89% | 8,500 | 9億6437万 | -6.04% | - | 0.45 |
02/17 | 247 | 247 | 240 | 242 | +1.26% | 2,600 | 9億3726万 | -9.36% | - | 0.44 |
02/16 | 240 | 258 | 238 | 239 | -2.85% | 10,900 | 9億2564万 | -11.15% | - | 0.43 |
02/15 | 240 | 310 | 240 | 246 | +4.68% | 115,200 | 9億5275万 | -9.56% | - | 0.44 |
02/12 | 242 | 242 | 235 | 235 | -4.08% | 5,800 | 9億1015万 | -14.23% | - | 0.42 |
02/10 | 253 | 253 | 243 | 245 | -3.16% | 7,300 | 9億4888万 | -11.55% | - | 0.44 |
02/09 | 261 | 261 | 253 | 253 | -4.53% | 3,000 | 9億7986万 | -9.32% | - | 0.46 |
02/08 | 261 | 268 | 255 | 265 | -1.49% | 5,600 | 10億2634万 | -5.36% | - | 0.48 |
02/05 | 273 | 273 | 269 | 269 | -1.47% | 2,000 | 10億4183万 | -4.27% | - | 0.49 |
02/04 | 273 | 273 | 273 | 273 | -1.09% | 4,200 | 10億5732万 | -3.19% | - | 0.49 |
02/03 | 276 | 276 | 274 | 276 | 0% | 4,000 | 10億6894万 | -2.47% | - | 0.5 |
02/02 | 281 | 281 | 276 | 276 | 0% | 600 | 10億6894万 | -2.47% | - | 0.5 |
02/01 | 275 | 279 | 274 | 276 | +0.36% | 2,400 | 10億6894万 | -2.47% | - | 0.5 |
01/29 | 276 | 276 | 269 | 275 | -1.08% | 8,400 | 10億6507万 | -3.17% | - | 0.5 |
01/28 | 276 | 278 | 273 | 278 | +1.46% | 3,100 | 10億7669万 | -2.46% | - | 0.5 |
01/27 | 272 | 274 | 271 | 274 | +0.74% | 2,300 | 10億6120万 | -4.53% | - | 0.5 |
01/26 | 266 | 276 | 266 | 272 | -0.37% | 4,800 | 10億5345万 | -5.88% | - | 0.49 |
01/25 | 273 | 273 | 261 | 273 | +3.8% | 8,900 | 10億5732万 | -6.51% | - | 0.49 |
01/22 | 254 | 266 | 253 | 263 | +3.14% | 7,300 | 10億1859万 | -11.15% | - | 0.48 |
01/21 | 253 | 266 | 253 | 255 | -3.77% | 12,200 | 9億8761万 | -15.28% | - | 0.46 |
01/20 | 274 | 274 | 265 | 265 | -2.93% | 3,800 | 10億2634万 | -13.4% | - | 0.48 |
01/19 | 271 | 273 | 264 | 273 | +1.49% | 2,800 | 10億5732万 | -10.78% | - | 0.49 |
01/18 | 278 | 278 | 261 | 269 | -6.27% | 22,200 | 10億4183万 | -12.38% | - | 0.49 |
01/15 | 283 | 292 | 283 | 287 | -1.37% | 21,600 | 11億1155万 | -6.82% | - | 0.52 |
01/14 | 290 | 291 | 290 | 291 | -2.02% | 3,600 | 11億2704万 | -5.52% | - | 0.53 |
01/13 | 294 | 299 | 292 | 297 | -0.67% | 7,200 | 11億5028万 | -3.26% | - | 0.54 |
01/12 | 305 | 306 | 296 | 299 | -1.64% | 14,800 | 11億5802万 | -2.61% | - | 0.54 |
01/08 | 320 | 324 | 302 | 304 | -0.98% | 22,100 | 11億7739万 | -0.65% | - | 0.55 |
01/07 | 295 | 307 | 295 | 307 | +2.68% | 12,500 | 11億8901万 | +0.66% | - | 0.55 |
01/06 | 304 | 304 | 296 | 299 | -0.66% | 14,500 | 11億5802万 | -1.64% | - | 0.54 |
01/05 | 292 | 310 | 290 | 301 | +2.73% | 40,100 | 11億6577万 | -0.99% | - | 0.54 |
01/04 | 291 | 298 | 287 | 293 | +0.69% | 24,800 | 11億3478万 | -3.3% | - | 0.53 |
2015 |
12/30 | 293 | 294 | 289 | 291 | -0.34% | 21,800 | 11億2704万 | -3.96% | - | 0.53 |
12/29 | 284 | 301 | 284 | 292 | +2.1% | 38,000 | 11億3091万 | -3.63% | - | 0.53 |
12/28 | 280 | 291 | 280 | 286 | +2.88% | 20,400 | 11億767万 | -5.3% | - | 0.52 |
12/25 | 280 | 286 | 278 | 278 | -0.71% | 34,400 | 10億7669万 | -7.95% | - | 0.5 |
12/24 | 292 | 296 | 280 | 280 | -5.41% | 61,200 | 10億8444万 | -7.59% | - | 0.51 |
12/22 | 309 | 309 | 290 | 296 | -3.9% | 45,700 | 11億4640万 | -2.31% | - | 0.54 |
12/21 | 308 | 313 | 301 | 308 | -3.75% | 37,700 | 11億9288万 | +1.99% | - | 0.56 |
12/18 | 325 | 327 | 320 | 320 | -3.9% | 37,200 | 12億3936万 | +6.31% | - | 0.58 |
12/17 | 333 | 340 | 326 | 333 | -2.06% | 47,100 | 12億8970万 | +11% | - | 0.6 |
12/16 | 358 | 369 | 327 | 340 | -8.11% | 130,800 | 13億1682万 | +14.09% | - | 0.61 |
12/15 | 388 | 388 | 341 | 370 | -7.5% | 316,600 | 14億3301万 | +25% | - | 0.67 |
12/14 | 418 | 439 | 388 | 400 | +10.5% | 1,196,800 | 15億4920万 | +36.52% | - | 0.72 |
12/11 | 283 | 362 | 283 | 362 | +28.37% | 1,292,300 | 14億202万 | +25.69% | - | 0.65 |
12/10 | 290 | 290 | 279 | 282 | -2.08% | 15,400 | 10億9218万 | -1.05% | - | 0.51 |
12/09 | 286 | 288 | 285 | 288 | +0.7% | 2,900 | 11億1542万 | +1.05% | - | 0.52 |
12/08 | 288 | 288 | 285 | 286 | -2.05% | 10,700 | 11億767万 | +0.7% | - | 0.52 |
12/07 | 284 | 293 | 277 | 292 | +3.91% | 18,900 | 11億3091万 | +2.82% | - | 0.53 |
12/04 | 278 | 281 | 278 | 281 | +0.72% | 3,200 | 10億8831万 | -1.06% | - | 0.51 |
12/03 | 281 | 282 | 277 | 279 | -1.06% | 10,000 | 10億8056万 | -1.76% | - | 0.5 |
12/02 | 281 | 285 | 281 | 282 | 0% | 5,500 | 10億9218万 | -0.7% | - | 0.51 |
12/01 | 282 | 286 | 280 | 282 | 0% | 8,000 | 10億9218万 | -1.05% | - | 0.51 |
11/30 | 289 | 289 | 282 | 282 | -2.42% | 6,600 | 10億9218万 | -1.05% | - | 0.51 |
11/27 | 288 | 289 | 285 | 289 | +0.7% | 4,500 | 11億1929万 | +1.05% | - | 0.52 |
11/26 | 286 | 291 | 285 | 287 | +0.35% | 1,500 | 11億1155万 | +0.35% | - | 0.52 |
11/25 | 300 | 300 | 285 | 286 | +1.06% | 13,300 | 11億767万 | 0% | - | 0.52 |
11/24 | 287 | 287 | 278 | 283 | -0.35% | 8,500 | 10億9605万 | -1.05% | - | 0.51 |
11/20 | 285 | 287 | 284 | 284 | -0.7% | 1,600 | 10億9993万 | -1.05% | - | 0.51 |
11/19 | 287 | 287 | 285 | 286 | 0% | 900 | 11億767万 | -0.35% | - | 0.52 |
11/18 | 285 | 286 | 284 | 286 | +0.7% | 900 | 11億767万 | -0.69% | - | 0.52 |
11/17 | 287 | 287 | 284 | 284 | -0.35% | 500 | 10億9993万 | -1.39% | - | 0.51 |
11/16 | 278 | 285 | 278 | 285 | 0% | 6,700 | 11億380万 | -1.04% | - | 0.52 |
11/13 | 286 | 286 | 283 | 285 | 0% | 2,800 | 11億380万 | -1.38% | - | 0.52 |
11/12 | 286 | 286 | 285 | 285 | -1.04% | 2,000 | 11億380万 | -1.38% | - | 0.52 |
11/11 | 289 | 293 | 284 | 288 | -1.03% | 6,000 | 11億1542万 | -0.35% | - | 0.52 |
11/10 | 283 | 291 | 283 | 291 | +2.11% | 2,700 | 11億2704万 | +0.69% | - | 0.53 |
11/09 | 280 | 287 | 280 | 285 | +1.79% | 2,800 | 11億380万 | -1.72% | - | 0.52 |
11/06 | 280 | 281 | 277 | 280 | -0.71% | 1,600 | 10億8444万 | -3.45% | - | 0.51 |
11/05 | 280 | 284 | 280 | 282 | 0% | 2,800 | 10億9218万 | -2.76% | - | 0.51 |
11/04 | 282 | 282 | 281 | 282 | +0.71% | 600 | 10億9218万 | -2.76% | - | 0.51 |