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 | 240 | 243 | 232 | 234 | -0.85% | 477,600 | 88億3829万 | -9.3% | 29.91 | 7.64 |
| 03/30 | 242 | 250 | 235 | 236 | +0.43% | 447,300 | 89億1383万 | -7.81% | 30.17 | 7.7 |
| 03/29 | 233 | 251 | 231 | 235 | -0.84% | 464,400 | 88億7606万 | -7.48% | 30.04 | 7.67 |
| 03/28 | 230 | 257 | 230 | 237 | +1.72% | 1,077,900 | 89億5160万 | -5.95% | 30.3 | 7.74 |
| 03/25 | 240 | 240 | 232 | 233 | -2.92% | 447,300 | 88億52万 | -6.8% | 29.78 | 7.61 |
| 03/24 | 244 | 244 | 233 | 240 | -3.61% | 646,800 | 90億6492万 | -3.23% | 30.68 | 7.83 |
| 03/23 | 253 | 253 | 245 | 249 | -2.73% | 496,100 | 94億485万 | +1.22% | 31.83 | 8.13 |
| 03/22 | 266 | 266 | 246 | 256 | -1.92% | 698,600 | 96億6924万 | +5.35% | 32.73 | 8.36 |
| 03/18 | 260 | 266 | 253 | 261 | -3.33% | 783,800 | 98億5810万 | +9.21% | 33.36 | 8.52 |
| 03/17 | 275 | 279 | 266 | 270 | -2.17% | 1,337,500 | 101億9803万 | +14.89% | 34.51 | 8.81 |
| 03/16 | 255 | 283 | 252 | 276 | +9.96% | 2,939,500 | 104億2465万 | +20% | 35.28 | 9.01 |
| 03/15 | 256 | 263 | 247 | 251 | -4.2% | 973,100 | 94億8039万 | +10.57% | 32.09 | 8.19 |
| 03/14 | 272 | 272 | 257 | 262 | -5.07% | 1,152,100 | 98億9587万 | +16.44% | 33.49 | 8.55 |
| 03/11 | 277 | 285 | 271 | 276 | -3.83% | 1,315,100 | 104億2465万 | +24.32% | 35.28 | 9.01 |
| 03/10 | 270 | 321 | 269 | 287 | +9.96% | 7,566,600 | 108億4013万 | +31.05% | 36.69 | 9.37 |
| 03/09 | 276 | 279 | 261 | 261 | -6.79% | 1,331,600 | 98億5810万 | +20.83% | 33.36 | 8.52 |
| 03/08 | 276 | 285 | 263 | 280 | -5.08% | 2,837,600 | 105億7574万 | +30.84% | 35.79 | 9.14 |
| 03/07 | 332 | 338 | 295 | 295 | -1.99% | 5,345,600 | 111億4229万 | +39.81% | 37.71 | 9.63 |
| 03/04 | 298 | 324 | 292 | 301 | -1.95% | 6,936,400 | 113億6892万 | +44.71% | 38.48 | 9.82 |
| 03/03 | 308 | 334 | 290 | 307 | -2.85% | 9,555,600 | 115億9554万 | +49.76% | 39.24 | 10.02 |
| 03/02 | 355 | 359 | 296 | 316 | +2.6% | 17,816,100 | 119億3547万 | +57.21% | 40.39 | 10.31 |
| 03/01 | 266 | 308 | 263 | 308 | +35.09% | 8,590,600 | 116億3331万 | +56.35% | 39.37 | 10.05 |
| 02/29 | 184 | 228 | 184 | 228 | +28.09% | 2,642,100 | 86億1167万 | +18.13% | 29.15 | 7.44 |
| 02/26 | 179 | 183 | 175 | 178 | -0.56% | 193,300 | 67億2314万 | -7.29% | 22.75 | 5.81 |
| 02/25 | 182 | 183 | 177 | 179 | -1.1% | 137,500 | 67億6091万 | -7.25% | 22.88 | 5.84 |
| 02/24 | 177 | 185 | 172 | 181 | +2.26% | 162,200 | 68億3646万 | -6.22% | 23.14 | 5.91 |
| 02/23 | 186 | 186 | 177 | 177 | -2.75% | 132,800 | 66億8537万 | -9.23% | 22.63 | 5.78 |
| 02/22 | 185 | 190 | 173 | 182 | -4.21% | 524,900 | 68億7423万 | -7.14% | 23.27 | 5.94 |
| 02/19 | 190 | 197 | 183 | 190 | 0% | 250,400 | 71億7639万 | -4.04% | 24.29 | 6.2 |
| 02/18 | 194 | 200 | 187 | 190 | +3.83% | 375,300 | 71億7639万 | -4.52% | 24.29 | 6.2 |
| 02/17 | 173 | 200 | 173 | 183 | +5.78% | 713,900 | 69億1200万 | -8.96% | 23.39 | 5.97 |
| 02/16 | 160 | 185 | 157 | 173 | +2.98% | 375,600 | 65億3429万 | -15.2% | 22.11 | 5.65 |
| 02/15 | 157 | 170 | 151 | 168 | +12.75% | 304,500 | 63億4544万 | -19.23% | 21.48 | 5.48 |
| 02/12 | 150 | 154 | 140 | 149 | -6.88% | 591,500 | 56億2780万 | -29.72% | 19.05 | 4.86 |
| 02/10 | 181 | 190 | 157 | 160 | -12.57% | 483,300 | 60億4328万 | -26.61% | 20.45 | 5.22 |
| 02/09 | 189 | 194 | 179 | 183 | -8.04% | 293,100 | 69億1200万 | -17.57% | 23.39 | 5.97 |
| 02/08 | 187 | 200 | 185 | 199 | +2.05% | 201,500 | 75億1632万 | -11.95% | 25.44 | 6.5 |
| 02/05 | 195 | 213 | 190 | 195 | -3.47% | 301,100 | 73億6524万 | -15.22% | 24.93 | 6.36 |
| 02/04 | 206 | 206 | 198 | 202 | -3.35% | 212,100 | 76億2964万 | -13.68% | 25.82 | 6.59 |
| 02/03 | 212 | 216 | 202 | 209 | -4.57% | 422,000 | 78億9403万 | -12.18% | 26.72 | 6.82 |
| 02/02 | 211 | 222 | 211 | 219 | +2.82% | 257,500 | 82億7173万 | -9.13% | 28 | 7.15 |
| 02/01 | 218 | 238 | 212 | 213 | -1.39% | 667,100 | 80億4511万 | -12.35% | 27.23 | 6.95 |
| 01/29 | 211 | 218 | 204 | 216 | +1.41% | 228,800 | 81億5842万 | -11.84% | 27.61 | 7.05 |
| 01/28 | 211 | 218 | 210 | 213 | 0% | 99,500 | 80億4511万 | -13.77% | 27.23 | 6.95 |
| 01/27 | 213 | 219 | 211 | 213 | +2.9% | 171,600 | 80億4511万 | -14.8% | 27.23 | 6.95 |
| 01/26 | 203 | 214 | 203 | 207 | -1.9% | 134,500 | 78億1849万 | -18.5% | 26.46 | 6.76 |
| 01/25 | 204 | 220 | 204 | 211 | -0.47% | 256,600 | 79億6957万 | -17.9% | 26.97 | 6.89 |
| 01/22 | 208 | 212 | 200 | 212 | +11.58% | 256,000 | 80億734万 | -18.46% | 27.1 | 6.92 |
| 01/21 | 200 | 209 | 188 | 190 | -3.06% | 359,400 | 71億7639万 | -28.03% | 24.29 | 6.2 |
| 01/20 | 219 | 219 | 195 | 196 | -10.91% | 350,400 | 74億301万 | -27.14% | 25.06 | 6.4 |
| 01/19 | 212 | 222 | 206 | 220 | +4.76% | 285,200 | 83億951万 | -19.41% | 28.12 | 7.18 |
| 01/18 | 207 | 215 | 201 | 210 | -4.11% | 359,400 | 79億3180万 | -23.91% | 26.84 | 6.85 |
| 01/15 | 224 | 242 | 216 | 219 | -1.79% | 464,900 | 82億7173万 | -21.79% | 28 | 7.15 |
| 01/14 | 229 | 229 | 215 | 223 | -9.72% | 649,000 | 84億2282万 | -21.48% | 28.51 | 7.28 |
| 01/13 | 244 | 253 | 244 | 247 | -0.8% | 245,400 | 93億2931万 | -14.24% | 31.57 | 8.06 |
| 01/12 | 266 | 268 | 240 | 249 | -7.43% | 438,600 | 94億485万 | -14.43% | 31.83 | 8.13 |
| 01/08 | 266 | 277 | 266 | 269 | -4.61% | 425,900 | 101億6026万 | -8.5% | 34.39 | 8.78 |
| 01/07 | 275 | 285 | 266 | 282 | -0.7% | 485,900 | 106億5128万 | -5.05% | 36.05 | 9.2 |
| 01/06 | 280 | 290 | 278 | 284 | +1.07% | 212,500 | 107億2682万 | -4.7% | 36.3 | 9.27 |
| 01/05 | 280 | 294 | 276 | 281 | -0.35% | 217,500 | 106億1351万 | -6.64% | 35.92 | 9.17 |
| 01/04 | 295 | 295 | 280 | 282 | -3.75% | 194,900 | 106億5128万 | -7.24% | 36.05 | 9.2 |
| 2015 |
| 12/30 | 284 | 295 | 280 | 293 | +3.17% | 166,600 | 110億6675万 | -4.25% | 37.45 | 9.56 |
| 12/29 | 297 | 300 | 282 | 284 | -4.38% | 312,800 | 107億2682万 | -7.49% | 36.3 | 9.27 |
| 12/28 | 304 | 316 | 290 | 297 | +0.34% | 650,600 | 112億1783万 | -3.88% | 37.97 | 9.69 |
| 12/25 | 264 | 299 | 264 | 296 | +12.55% | 762,200 | 111億8006万 | -4.21% | 37.84 | 9.66 |
| 12/24 | 260 | 275 | 259 | 263 | +0.77% | 461,800 | 99億3364万 | -15.16% | 33.62 | 8.58 |
| 12/22 | 270 | 279 | 260 | 261 | -4.4% | 459,600 | 98億5810万 | -16.08% | 33.36 | 8.52 |
| 12/21 | 286 | 290 | 269 | 273 | -6.19% | 442,500 | 103億1134万 | -12.78% | 34.9 | 8.91 |
| 12/18 | 296 | 297 | 290 | 291 | -2.68% | 158,500 | 109億9121万 | -7.91% | 37.2 | 9.5 |
| 12/17 | 289 | 305 | 284 | 299 | +2.4% | 335,500 | 112億9337万 | -6.27% | 38.22 | 9.76 |
| 12/16 | 296 | 300 | 288 | 292 | -1.35% | 201,700 | 110億2898万 | -9.32% | 37.33 | 9.53 |
| 12/15 | 310 | 310 | 286 | 296 | -2.63% | 205,900 | 111億8006万 | -8.92% | 37.84 | 9.66 |
| 12/14 | 300 | 309 | 295 | 304 | -0.33% | 253,900 | 114億8223万 | -7.32% | 38.86 | 9.92 |
| 12/11 | 292 | 328 | 291 | 305 | +4.1% | 573,500 | 115億2000万 | -7.29% | 38.99 | 9.96 |
| 12/10 | 296 | 298 | 289 | 293 | -2.33% | 346,500 | 110億6675万 | -11.21% | 37.45 | 9.56 |
| 12/09 | 317 | 317 | 298 | 300 | -3.85% | 405,900 | 113億3115万 | -9.37% | 38.35 | 9.79 |
| 12/08 | 317 | 320 | 307 | 312 | -1.58% | 323,300 | 117億8439万 | -6.31% | 39.88 | 10.18 |
| 12/07 | 323 | 327 | 317 | 317 | -1.55% | 193,000 | 119億7324万 | -4.8% | 40.52 | 10.35 |
| 12/04 | 325 | 331 | 320 | 322 | -1.23% | 175,700 | 121億6210万 | -3.59% | 41.16 | 10.51 |
| 12/03 | 326 | 331 | 325 | 326 | -1.21% | 137,700 | 123億1318万 | -2.69% | 41.67 | 10.64 |
| 12/02 | 335 | 336 | 321 | 330 | -1.49% | 309,400 | 124億6426万 | -1.79% | 42.18 | 10.77 |
| 12/01 | 330 | 345 | 327 | 335 | +2.76% | 405,900 | 126億5311万 | -0.3% | 42.82 | 10.93 |
| 11/30 | 349 | 350 | 325 | 326 | -5.51% | 399,100 | 123億1318万 | -3.26% | 41.67 | 10.64 |
| 11/27 | 345 | 352 | 342 | 345 | -1.43% | 248,600 | 130億3082万 | +2.37% | 44.1 | 11.26 |
| 11/26 | 335 | 355 | 335 | 350 | +4.79% | 627,700 | 132億1967万 | +3.86% | 44.74 | 11.42 |
| 11/25 | 327 | 337 | 327 | 334 | +2.14% | 288,300 | 126億1534万 | -0.6% | 42.7 | 10.9 |
| 11/24 | 320 | 332 | 320 | 327 | +2.51% | 367,900 | 123億5095万 | -3.25% | 41.8 | 10.67 |
| 11/20 | 314 | 320 | 309 | 319 | +4.25% | 230,600 | 120億4878万 | -6.18% | 40.78 | 10.41 |
| 11/19 | 308 | 321 | 305 | 306 | -2.24% | 317,100 | 115億5777万 | -10.79% | 39.12 | 9.99 |
| 11/18 | 295 | 318 | 295 | 313 | +3.99% | 364,600 | 118億2216万 | -9.54% | 40.01 | 10.22 |
| 11/17 | 310 | 312 | 301 | 301 | -3.83% | 427,700 | 113億6892万 | -13.01% | 38.48 | 9.82 |
| 11/16 | 328 | 330 | 306 | 313 | -6.57% | 594,100 | 118億2216万 | -9.28% | 40.01 | 10.22 |
| 11/13 | 322 | 348 | 321 | 335 | -9.46% | 958,900 | 126億5311万 | -2.33% | 42.82 | 10.93 |
| 11/12 | 373 | 375 | 351 | 370 | -0.8% | 347,500 | 139億7508万 | +8.5% | 47.3 | 12.08 |
| 11/11 | 380 | 394 | 373 | 373 | -2.1% | 664,700 | 140億8839万 | +10.36% | 47.68 | 12.17 |
| 11/10 | 344 | 381 | 341 | 381 | +8.24% | 647,800 | 143億9056万 | +13.73% | 48.7 | 12.44 |
| 11/09 | 350 | 355 | 341 | 352 | +0.57% | 392,600 | 132億9521万 | +6.34% | 45 | 11.49 |
| 11/06 | 309 | 350 | 309 | 350 | +10.41% | 320,600 | 132億1967万 | +6.38% | 44.74 | 11.42 |
| 11/05 | 317 | 323 | 305 | 317 | -2.16% | 297,500 | 119億7324万 | -3.06% | 40.52 | 10.35 |
| 11/04 | 340 | 342 | 316 | 324 | -4.42% | 488,100 | 122億3764万 | -0.61% | 41.42 | 10.58 |
