株価チャート
2015/10/01~2016/02/29
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 |
---|
2019 | 10/1, 株式分割 1→2 |
2017 | 10/1, 株式分割 1→3 |
2016 |
02/29 | 362 | 364 | 360 | 361 | +0.14% | 70,800 | 115億8772万 | +6.44% | 12.76 | 3.22 |
02/26 | 361 | 365 | 359 | 360 | -0.46% | 49,200 | 115億7167万 | +6.61% | 12.74 | 3.22 |
02/25 | 367 | 367 | 356 | 362 | +0.51% | 139,800 | 116億2519万 | +7.74% | 12.8 | 3.23 |
02/24 | 358 | 367 | 354 | 360 | +0.7% | 183,600 | 115億6632万 | +7.51% | 12.73 | 3.22 |
02/23 | 376 | 386 | 350 | 358 | +9.1% | 493,200 | 114億8603万 | +7.09% | 12.64 | 3.19 |
02/22 | 323 | 328 | 323 | 328 | +1.92% | 44,400 | 105億2443万 | -1.55% | 11.58 | 2.93 |
02/19 | 318 | 327 | 318 | 322 | -1.03% | 71,400 | 103億2646万 | -3.69% | 11.37 | 2.87 |
02/18 | 320 | 326 | 320 | 325 | +3.83% | 76,800 | 104億3347万 | -2.99% | 11.48 | 2.9 |
02/17 | 308 | 322 | 308 | 313 | +1.24% | 97,800 | 100億4823万 | -6.85% | 11.06 | 2.79 |
02/16 | 309 | 314 | 308 | 309 | +0.16% | 69,000 | 99億2517万 | -8.26% | 10.92 | 2.76 |
02/15 | 300 | 312 | 297 | 309 | +6.68% | 174,600 | 99億912万 | -8.95% | 10.91 | 2.76 |
02/12 | 291 | 295 | 284 | 289 | -7.02% | 373,800 | 92億8846万 | -15.4% | 10.22 | 2.58 |
02/10 | 318 | 322 | 300 | 311 | -2.76% | 195,600 | 99億8938万 | -9.81% | 11 | 2.78 |
02/09 | 325 | 329 | 316 | 320 | -4.33% | 152,400 | 102億7296万 | -7.78% | 11.31 | 2.86 |
02/08 | 325 | 336 | 324 | 335 | +0.9% | 94,200 | 107億3845万 | -4.15% | 11.82 | 2.99 |
02/05 | 333 | 337 | 329 | 332 | -2.26% | 92,400 | 106億4214万 | -5.56% | 11.71 | 2.96 |
02/04 | 343 | 345 | 338 | 339 | -2.16% | 42,000 | 108億8826万 | -3.65% | 11.98 | 3.03 |
02/03 | 352 | 353 | 344 | 347 | -2.99% | 62,400 | 111億2904万 | -2.07% | 12.25 | 3.1 |
02/02 | 355 | 359 | 354 | 357 | -1.43% | 41,400 | 114億7147万 | +0.94% | 12.63 | 3.19 |
02/01 | 365 | 365 | 355 | 363 | +1.45% | 103,800 | 116億3733万 | +2.4% | 12.81 | 3.24 |
01/29 | 359 | 363 | 348 | 357 | +0.61% | 103,800 | 114億7147万 | +0.66% | 12.63 | 3.19 |
01/28 | 353 | 356 | 350 | 355 | -0.79% | 43,200 | 114億191万 | +0.05% | 12.55 | 3.17 |
01/27 | 359 | 359 | 354 | 358 | +2.78% | 87,000 | 114億9287万 | +0.85% | 12.65 | 3.2 |
01/26 | 337 | 352 | 337 | 348 | +0.82% | 72,000 | 111億8254万 | -2.15% | 12.31 | 3.11 |
01/25 | 346 | 351 | 339 | 346 | +0.58% | 67,800 | 110億9158万 | -2.95% | 12.21 | 3.09 |
01/22 | 329 | 346 | 325 | 344 | +7.85% | 100,800 | 110億2738万 | -3.78% | 12.14 | 3.07 |
01/21 | 330 | 338 | 318 | 319 | -3.78% | 169,800 | 102億2365万 | -10.78% | 11.25 | 2.84 |
01/20 | 347 | 347 | 330 | 331 | -3.12% | 65,400 | 106億2490万 | -7.8% | 11.69 | 2.96 |
01/19 | 342 | 348 | 338 | 342 | +1.23% | 86,400 | 109億6729万 | -5.09% | 12.07 | 3.05 |
01/18 | 334 | 339 | 332 | 338 | -1.79% | 121,200 | 108億3354万 | -6.51% | 11.92 | 3.01 |
01/15 | 350 | 355 | 341 | 344 | -0.1% | 87,000 | 110億3149万 | -5.06% | 12.14 | 3.07 |
01/14 | 346 | 350 | 339 | 344 | -3.37% | 126,000 | 110億4219万 | -5.23% | 12.15 | 3.07 |
01/13 | 347 | 358 | 347 | 356 | +3.04% | 162,600 | 114億2738万 | -2.2% | 12.58 | 3.18 |
01/12 | 352 | 356 | 340 | 346 | -3.76% | 191,400 | 110億9034万 | -5.34% | 12.21 | 3.08 |
01/08 | 356 | 369 | 355 | 359 | -1.06% | 120,000 | 115億2368万 | -1.91% | 12.68 | 3.21 |
01/07 | 363 | 369 | 359 | 363 | 0% | 101,400 | 116億4673万 | -0.87% | 12.82 | 3.24 |
01/06 | 370 | 372 | 362 | 363 | -1.98% | 119,400 | 116億4673万 | -1.14% | 12.82 | 3.24 |
01/05 | 371 | 374 | 367 | 370 | -0.36% | 66,600 | 118億8212万 | +0.86% | 13.08 | 3.3 |
01/04 | 377 | 378 | 369 | 372 | -1.68% | 102,000 | 119億2492万 | +1.23% | 13.13 | 3.32 |
2015 |
12/30 | 377 | 379 | 377 | 378 | +0.71% | 114,000 | 121億2958万 | +3.23% | 13.35 | 3.37 |
12/29 | 370 | 377 | 370 | 375 | +1.9% | 141,600 | 120億4397万 | +2.5% | 13.26 | 3.35 |
12/28 | 365 | 370 | 363 | 368 | +2.27% | 94,200 | 118億1925万 | +0.59% | 13.01 | 3.29 |
12/25 | 362 | 365 | 359 | 360 | -1.64% | 88,800 | 115億5708万 | -1.64% | 12.72 | 3.21 |
12/24 | 372 | 373 | 363 | 366 | -0.54% | 124,200 | 117億4969万 | +0.27% | 12.93 | 3.27 |
12/22 | 365 | 371 | 364 | 368 | +0.78% | 103,200 | 118億1390万 | +0.82% | 13 | 3.29 |
12/21 | 363 | 368 | 362 | 365 | -0.5% | 86,400 | 117億2294万 | +0.32% | 12.9 | 3.26 |
12/18 | 367 | 368 | 363 | 367 | +0.14% | 153,000 | 117億8180万 | +0.82% | 12.97 | 3.28 |
12/17 | 360 | 369 | 360 | 367 | +2.42% | 171,600 | 117億6574万 | +0.69% | 12.95 | 3.27 |
12/16 | 356 | 360 | 354 | 358 | +1.08% | 121,800 | 114億8752万 | -1.42% | 12.64 | 3.2 |
12/15 | 358 | 364 | 354 | 354 | -1.89% | 102,000 | 113億6446万 | -2.48% | 12.51 | 3.16 |
12/14 | 350 | 362 | 348 | 361 | -1.14% | 120,000 | 115億8383万 | -0.32% | 12.75 | 3.22 |
12/11 | 365 | 366 | 362 | 365 | +2.62% | 204,600 | 117億1759万 | +1.11% | 12.9 | 3.26 |
12/10 | 362 | 363 | 355 | 356 | -3.44% | 123,600 | 114億1796万 | -1.2% | 12.57 | 3.18 |
12/09 | 365 | 368 | 364 | 368 | +0.73% | 109,800 | 118億2460万 | +2.6% | 13.02 | 3.29 |
12/08 | 370 | 371 | 364 | 366 | -1.83% | 63,000 | 117億3899万 | +2.14% | 12.92 | 3.27 |
12/07 | 370 | 375 | 370 | 373 | +0.95% | 96,000 | 119億5836万 | +4.63% | 13.16 | 3.33 |
12/04 | 372 | 373 | 367 | 369 | -2.12% | 153,000 | 118億4600万 | +4.24% | 13.04 | 3.29 |
12/03 | 365 | 378 | 364 | 377 | +3.01% | 196,200 | 121億283万 | +6.8% | 13.32 | 3.37 |
12/02 | 366 | 370 | 366 | 366 | -0.23% | 117,000 | 117億4969万 | +4.27% | 12.93 | 3.27 |
12/01 | 368 | 370 | 367 | 367 | -0.81% | 50,400 | 117億7645万 | +5.11% | 12.96 | 3.28 |
11/30 | 367 | 370 | 366 | 370 | +0.82% | 69,000 | 118億7275万 | +6.27% | 13.07 | 3.3 |
11/27 | 368 | 370 | 367 | 367 | -0.41% | 74,400 | 117億7645万 | +6.02% | 12.96 | 3.28 |
11/26 | 365 | 370 | 365 | 368 | +0.96% | 113,400 | 118億2460万 | +7.07% | 13.02 | 3.29 |
11/25 | 367 | 369 | 365 | 365 | -1.13% | 101,400 | 117億1224万 | +6.68% | 12.89 | 3.26 |
11/24 | 370 | 372 | 367 | 369 | +0.77% | 119,400 | 118億4600万 | +8.21% | 13.04 | 3.29 |
11/20 | 363 | 370 | 363 | 366 | +1.34% | 184,800 | 117億5504万 | +8.01% | 12.94 | 3.27 |
11/19 | 354 | 366 | 351 | 361 | +1.98% | 223,800 | 115億9988万 | +7.22% | 12.77 | 3.23 |
11/18 | 359 | 360 | 354 | 354 | -1.25% | 138,000 | 113億7516万 | +5.77% | 12.52 | 3.16 |
11/17 | 355 | 360 | 354 | 359 | +1.32% | 108,000 | 115億1962万 | +7.44% | 12.68 | 3.2 |
11/16 | 350 | 355 | 346 | 354 | -0.51% | 84,000 | 113億6981万 | +6.36% | 12.51 | 3.16 |
11/13 | 353 | 360 | 352 | 356 | -1.39% | 89,400 | 114億2866万 | +7.23% | 12.58 | 3.18 |
11/12 | 355 | 366 | 355 | 361 | +1.26% | 252,600 | 115億8918万 | +9.06% | 12.76 | 3.22 |
11/11 | 344 | 358 | 343 | 357 | +4.9% | 432,600 | 114億4471万 | +8.36% | 12.6 | 3.18 |
11/10 | 336 | 340 | 333 | 340 | +1.29% | 115,200 | 109億966万 | +3.61% | 12.01 | 3.03 |
11/09 | 337 | 340 | 335 | 336 | +0.2% | 142,800 | 107億7055万 | +2.29% | 11.86 | 3 |
11/06 | 335 | 336 | 334 | 335 | +0.2% | 138,000 | 107億4915万 | +2.4% | 11.83 | 2.99 |
11/05 | 333 | 337 | 333 | 334 | +0.3% | 76,800 | 107億2775万 | +2.19% | 11.81 | 2.98 |
11/04 | 340 | 341 | 330 | 333 | -1.53% | 149,400 | 106億9564万 | +2.2% | 11.77 | 2.97 |
11/02 | 332 | 341 | 328 | 338 | +3.31% | 246,000 | 108億6151万 | +3.78% | 11.96 | 3.02 |
10/30 | 332 | 332 | 324 | 328 | -1.01% | 100,800 | 105億1373万 | +0.77% | 11.57 | 2.92 |
10/29 | 330 | 332 | 328 | 331 | +0.86% | 111,600 | 106億2074万 | +1.79% | 11.69 | 2.95 |
10/28 | 325 | 328 | 325 | 328 | +1.34% | 121,800 | 105億2978万 | +0.92% | 11.59 | 2.93 |
10/27 | 332 | 332 | 323 | 324 | -2.41% | 256,200 | 103億9067万 | -0.41% | 11.44 | 2.89 |
10/26 | 333 | 336 | 330 | 332 | +0.66% | 162,000 | 106億4749万 | +2.05% | 11.72 | 2.96 |
10/23 | 333 | 333 | 325 | 330 | -0.4% | 186,600 | 105億7793万 | +1.38% | 11.64 | 2.94 |
10/22 | 323 | 331 | 322 | 331 | +3.39% | 277,200 | 106億2074万 | +1.48% | 11.69 | 2.95 |
10/21 | 319 | 324 | 317 | 320 | -0.41% | 133,200 | 102億7296万 | -1.54% | 11.31 | 2.86 |
10/20 | 322 | 323 | 319 | 321 | +0.36% | 100,200 | 103億1576万 | -1.43% | 11.35 | 2.87 |
10/19 | 324 | 324 | 319 | 320 | -0.52% | 133,800 | 102億7831万 | -1.79% | 11.31 | 2.86 |
10/16 | 323 | 324 | 318 | 322 | +0.26% | 129,600 | 103億3181万 | -0.97% | 11.37 | 2.87 |
10/15 | 318 | 323 | 315 | 321 | +1.1% | 100,200 | 103億506万 | -1.23% | 11.34 | 2.87 |
10/14 | 323 | 323 | 317 | 318 | -1.55% | 180,000 | 101億9270万 | -2.31% | 11.22 | 2.84 |
10/13 | 324 | 325 | 322 | 323 | -0.87% | 117,600 | 103億5321万 | -0.77% | 11.4 | 2.88 |
10/09 | 330 | 330 | 325 | 325 | -1.46% | 147,000 | 104億4417万 | +0.1% | 11.5 | 2.91 |
10/08 | 333 | 333 | 330 | 330 | -0.1% | 141,000 | 105億9934万 | +1.28% | 11.67 | 2.95 |
10/07 | 329 | 331 | 325 | 331 | +0.46% | 111,600 | 106億1004万 | +1.38% | 11.68 | 2.95 |
10/06 | 335 | 335 | 329 | 329 | +0.15% | 94,200 | 105億6188万 | +0.61% | 11.63 | 2.94 |
10/05 | 332 | 333 | 328 | 329 | +0.72% | 114,600 | 105億4583万 | +0.46% | 11.61 | 2.93 |
10/02 | 325 | 328 | 322 | 326 | +1.45% | 79,200 | 104億7092万 | -0.25% | 11.53 | 2.91 |
10/01 | 321 | 328 | 319 | 322 | +0.16% | 136,200 | 103億2111万 | -1.38% | 11.36 | 2.87 |