株価チャート
2015/11/02～2016/03/31
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 |
|---|
| 2024 | 1/1, 株式分割 1→5 |
| 2016 |
| 03/31 | 146 | 147 | 146 | 146 | +0.69% | 14,500 | 51億591万 | +1.25% | 4.82 | 0.45 |
| 03/30 | 145 | 145 | 145 | 145 | -1.36% | 1,500 | 50億7089万 | +0.56% | 4.79 | 0.44 |
| 03/29 | 147 | 147 | 144 | 147 | -1.21% | 4,000 | 51億4093万 | +2.66% | 4.85 | 0.45 |
| 03/28 | 149 | 149 | 149 | 149 | +0.41% | 7,500 | 52億397万 | +3.92% | 4.91 | 0.45 |
| 03/25 | 145 | 148 | 145 | 148 | +0.68% | 13,000 | 51億8296万 | +3.5% | 4.89 | 0.45 |
| 03/24 | 147 | 147 | 147 | 147 | +1.24% | 2,000 | 51億4794万 | +3.52% | 4.86 | 0.45 |
| 03/23 | 146 | 146 | 144 | 145 | -2.55% | 11,000 | 50億8490万 | +2.25% | 4.8 | 0.44 |
| 03/22 | 147 | 149 | 144 | 149 | +3.33% | 15,500 | 52億1798万 | +4.93% | 4.92 | 0.46 |
| 03/18 | 144 | 144 | 144 | 144 | -0.41% | 500 | 50億4988万 | +1.55% | 4.77 | 0.44 |
| 03/17 | 146 | 149 | 145 | 145 | +0.42% | 5,000 | 50億7089万 | +1.97% | 4.79 | 0.44 |
| 03/16 | 146 | 146 | 144 | 144 | -1.37% | 5,500 | 50億4988万 | +1.55% | 4.77 | 0.44 |
| 03/15 | 146 | 149 | 146 | 146 | 0% | 7,500 | 51億1992万 | +2.96% | 4.83 | 0.45 |
| 03/14 | 145 | 147 | 145 | 146 | +1.67% | 14,500 | 51億1992万 | +2.96% | 4.83 | 0.45 |
| 03/11 | 142 | 144 | 141 | 144 | +0.84% | 5,000 | 50億3587万 | +1.27% | 4.75 | 0.44 |
| 03/10 | 142 | 143 | 142 | 143 | +0.71% | 6,000 | 49億9385万 | +0.42% | 4.71 | 0.44 |
| 03/09 | 140 | 142 | 139 | 142 | 0% | 2,000 | 49億5883万 | -0.28% | 4.68 | 0.43 |
| 03/08 | 141 | 142 | 140 | 142 | +0.85% | 5,500 | 49億5883万 | -0.98% | 4.68 | 0.43 |
| 03/07 | 141 | 141 | 140 | 140 | -0.43% | 5,500 | 49億1680万 | -1.82% | 4.64 | 0.43 |
| 03/04 | 140 | 141 | 140 | 141 | +0.86% | 10,000 | 49億3782万 | -1.4% | 4.66 | 0.43 |
| 03/03 | 141 | 142 | 140 | 140 | 0% | 8,000 | 48億9579万 | -2.24% | 4.62 | 0.43 |
| 03/02 | 142 | 142 | 139 | 140 | +0.29% | 13,500 | 48億9579万 | -2.24% | 4.62 | 0.43 |
| 03/01 | 139 | 139 | 139 | 139 | -0.29% | 7,500 | 48億8178万 | -3.19% | 4.61 | 0.43 |
| 02/29 | 140 | 142 | 140 | 140 | -0.29% | 5,500 | 48億9579万 | -2.92% | 4.62 | 0.43 |
| 02/26 | 145 | 145 | 139 | 140 | -1.68% | 11,000 | 49億980万 | -2.64% | 4.63 | 0.43 |
| 02/25 | 140 | 143 | 139 | 143 | +1.28% | 20,500 | 49億9385万 | -0.97% | 4.71 | 0.44 |
| 02/24 | 140 | 141 | 140 | 141 | -0.14% | 4,000 | 49億3081万 | -2.9% | 4.65 | 0.43 |
| 02/22 | 141 | 141 | 141 | 141 | +1.29% | 2,000 | 49億3782万 | -2.76% | 4.66 | 0.43 |
| 02/19 | 139 | 139 | 139 | 139 | -1.28% | 500 | 48億7478万 | -4.66% | 4.6 | 0.43 |
| 02/18 | 140 | 142 | 139 | 141 | +1.73% | 9,500 | 49億3782万 | -3.42% | 4.66 | 0.43 |
| 02/17 | 139 | 141 | 138 | 139 | -2.26% | 16,500 | 48億5377万 | -5.71% | 4.58 | 0.42 |
| 02/16 | 140 | 144 | 140 | 142 | -0.14% | 11,000 | 49億6583万 | -3.54% | 4.69 | 0.43 |
| 02/15 | 138 | 142 | 137 | 142 | +3.95% | 18,500 | 49億7284万 | -4.05% | 4.69 | 0.43 |
| 02/12 | 140 | 140 | 135 | 137 | -4.48% | 23,000 | 47億8373万 | -8.32% | 4.51 | 0.42 |
| 02/10 | 144 | 147 | 143 | 143 | -0.97% | 19,000 | 50億786万 | -4.67% | 4.73 | 0.44 |
| 02/09 | 146 | 155 | 144 | 144 | -2.3% | 37,000 | 50億5688万 | -4.37% | 4.77 | 0.44 |
| 02/08 | 146 | 148 | 146 | 148 | -0.54% | 10,500 | 51億7595万 | -2.12% | 4.88 | 0.45 |
| 02/05 | 149 | 149 | 147 | 149 | +0.54% | 52,000 | 52億397万 | -2.24% | 4.91 | 0.45 |
| 02/04 | 148 | 150 | 146 | 148 | -2.25% | 17,500 | 51億7595万 | -2.76% | 4.88 | 0.45 |
| 02/03 | 149 | 152 | 148 | 151 | +0.27% | 54,000 | 52億9502万 | -1.18% | 5 | 0.46 |
| 02/02 | 148 | 155 | 148 | 151 | 0% | 48,500 | 52億8101万 | -1.44% | 4.98 | 0.46 |
| 02/01 | 148 | 151 | 147 | 151 | +2.45% | 10,000 | 52億8101万 | -2.08% | 4.98 | 0.46 |
| 01/29 | 146 | 147 | 146 | 147 | +1.52% | 55,000 | 51億5494万 | -4.42% | 4.87 | 0.45 |
| 01/28 | 144 | 145 | 144 | 145 | +0.55% | 2,500 | 50億7790万 | -6.45% | 4.79 | 0.44 |
| 01/27 | 143 | 146 | 143 | 144 | +0.56% | 13,000 | 50億4988万 | -6.97% | 4.77 | 0.44 |
| 01/26 | 145 | 145 | 143 | 143 | -0.83% | 9,500 | 50億2186万 | -8.08% | 4.74 | 0.44 |
| 01/25 | 145 | 145 | 143 | 145 | -0.41% | 78,500 | 50億6389万 | -7.9% | 4.78 | 0.44 |
| 01/22 | 143 | 146 | 143 | 145 | +1.54% | 75,500 | 50億8490万 | -8.1% | 4.8 | 0.44 |
| 01/21 | 142 | 147 | 142 | 143 | -3.12% | 35,500 | 50億786万 | -9.49% | 4.73 | 0.44 |
| 01/20 | 150 | 150 | 148 | 148 | -1.86% | 8,000 | 51億6895万 | -7.17% | 4.88 | 0.45 |
| 01/19 | 151 | 151 | 147 | 150 | -0.27% | 35,500 | 52億6700万 | -6% | 4.97 | 0.46 |
| 01/18 | 151 | 151 | 151 | 151 | -1.57% | 23,000 | 52億8101万 | -6.34% | 4.98 | 0.46 |
| 01/15 | 155 | 155 | 152 | 153 | -0.39% | 21,500 | 53億6506万 | -5.43% | 5.06 | 0.47 |
| 01/14 | 155 | 155 | 152 | 154 | -1.66% | 33,500 | 53億8607万 | -5.06% | 5.08 | 0.47 |
| 01/13 | 156 | 156 | 156 | 156 | +0.64% | 11,000 | 54億7712万 | -4.05% | 5.17 | 0.48 |
| 01/12 | 158 | 158 | 155 | 155 | -1.89% | 6,000 | 54億4210万 | -4.66% | 5.14 | 0.47 |
| 01/08 | 157 | 159 | 157 | 158 | -0.25% | 37,000 | 55億4716万 | -3.41% | 5.24 | 0.48 |
| 01/07 | 162 | 162 | 158 | 159 | -1.98% | 17,500 | 55億6117万 | -3.17% | 5.25 | 0.49 |
| 01/06 | 162 | 162 | 161 | 162 | 0% | 6,500 | 56億7324万 | -1.82% | 5.35 | 0.49 |
| 01/05 | 164 | 164 | 161 | 162 | -0.98% | 12,000 | 56億7324万 | -1.82% | 5.35 | 0.49 |
| 01/04 | 164 | 164 | 162 | 164 | +0.49% | 6,500 | 57億2927万 | -0.85% | 5.41 | 0.5 |
| 2015 |
| 12/30 | 162 | 163 | 162 | 163 | +1.37% | 38,000 | 57億125万 | -1.33% | 5.38 | 0.5 |
| 12/29 | 161 | 161 | 161 | 161 | +0.88% | 500 | 56億2421万 | -2.07% | 5.31 | 0.49 |
| 12/28 | 161 | 161 | 159 | 159 | -0.38% | 30,500 | 55億7518万 | -3.52% | 5.26 | 0.49 |
| 12/25 | 160 | 160 | 157 | 160 | -0.13% | 57,000 | 55億9619万 | -3.15% | 5.28 | 0.49 |
| 12/24 | 162 | 163 | 160 | 160 | -0.87% | 127,000 | 56億320万 | -3.03% | 5.29 | 0.49 |
| 12/22 | 164 | 164 | 160 | 161 | -0.49% | 91,000 | 56億5222万 | -2.18% | 5.33 | 0.49 |
| 12/21 | 164 | 164 | 162 | 162 | -1.1% | 39,000 | 56億8024万 | -1.7% | 5.36 | 0.5 |
| 12/18 | 163 | 165 | 162 | 164 | +0.49% | 47,500 | 57億4328万 | -0.61% | 5.42 | 0.5 |
| 12/17 | 163 | 165 | 162 | 163 | +0.37% | 38,500 | 57億1526万 | -1.09% | 5.39 | 0.5 |
| 12/16 | 164 | 167 | 163 | 163 | -0.73% | 58,500 | 56億9425万 | -1.45% | 5.37 | 0.5 |
| 12/15 | 164 | 164 | 164 | 164 | 0% | 25,500 | 57億3627万 | -0.73% | 5.41 | 0.5 |
| 12/14 | 164 | 165 | 164 | 164 | -1.92% | 21,000 | 57億3627万 | -0.73% | 5.41 | 0.5 |
| 12/11 | 166 | 168 | 166 | 167 | 0% | 41,000 | 58億4834万 | +1.21% | 5.52 | 0.51 |
| 12/10 | 167 | 168 | 167 | 167 | -0.83% | 16,000 | 58億4834万 | +1.21% | 5.52 | 0.51 |
| 12/09 | 169 | 171 | 168 | 168 | -0.47% | 9,500 | 58億9736万 | +2.68% | 5.57 | 0.51 |
| 12/08 | 170 | 171 | 169 | 169 | -0.7% | 40,500 | 59億2538万 | +3.17% | 5.59 | 0.52 |
| 12/07 | 171 | 171 | 170 | 170 | +0.12% | 46,000 | 59億6740万 | +3.9% | 5.63 | 0.52 |
| 12/04 | 169 | 171 | 168 | 170 | +0.59% | 18,500 | 59億6040万 | +4.42% | 5.63 | 0.52 |
| 12/03 | 172 | 172 | 169 | 169 | -2.08% | 58,000 | 59億2538万 | +3.8% | 5.59 | 0.52 |
| 12/02 | 167 | 173 | 167 | 173 | +4.6% | 106,500 | 60億5145万 | +6.01% | 5.71 | 0.53 |
| 12/01 | 164 | 166 | 163 | 165 | +0.98% | 100,000 | 57億8530万 | +1.98% | 5.46 | 0.5 |
| 11/30 | 163 | 164 | 163 | 164 | +0.86% | 30,500 | 57億2927万 | +0.99% | 5.41 | 0.5 |
| 11/27 | 162 | 165 | 162 | 162 | +0.12% | 166,000 | 56億8024万 | +0.12% | 5.36 | 0.5 |
| 11/26 | 163 | 163 | 161 | 162 | -0.37% | 52,000 | 56億7324万 | +0.62% | 5.35 | 0.49 |
| 11/25 | 161 | 163 | 161 | 163 | +0.74% | 49,000 | 56億9425万 | +0.99% | 5.37 | 0.5 |
| 11/24 | 162 | 162 | 161 | 161 | -0.37% | 36,000 | 56億5222万 | +0.25% | 5.33 | 0.49 |
| 11/20 | 162 | 162 | 161 | 162 | +0.25% | 11,000 | 56億7324万 | +0.62% | 5.35 | 0.49 |
| 11/19 | 162 | 163 | 162 | 162 | -0.49% | 42,000 | 56億5923万 | +1% | 5.34 | 0.49 |
| 11/18 | 163 | 163 | 162 | 162 | -0.37% | 50,000 | 56億8724万 | +1.5% | 5.37 | 0.5 |
| 11/17 | 162 | 163 | 160 | 163 | +0.74% | 93,000 | 57億826万 | +1.88% | 5.39 | 0.5 |
| 11/16 | 163 | 163 | 161 | 162 | -0.61% | 26,500 | 56億6623万 | +1.76% | 5.35 | 0.49 |
| 11/13 | 163 | 163 | 162 | 163 | -0.12% | 23,500 | 57億125万 | +2.39% | 5.38 | 0.5 |
| 11/12 | 163 | 163 | 162 | 163 | +0.12% | 28,500 | 57億826万 | +2.52% | 5.39 | 0.5 |
| 11/11 | 163 | 163 | 162 | 163 | 0% | 16,000 | 57億125万 | +2.39% | 5.38 | 0.5 |
| 11/10 | 163 | 164 | 161 | 163 | 0% | 43,000 | 57億125万 | +3.04% | 5.38 | 0.5 |
| 11/09 | 163 | 163 | 162 | 163 | +0.12% | 22,000 | 57億125万 | +3.04% | 5.38 | 0.5 |
| 11/06 | 164 | 164 | 161 | 163 | +0.74% | 14,500 | 56億9425万 | +3.57% | 5.37 | 0.5 |
| 11/05 | 162 | 162 | 161 | 161 | -0.74% | 17,000 | 56億5222万 | +2.8% | 5.33 | 0.49 |
| 11/04 | 163 | 163 | 162 | 163 | +0.37% | 34,000 | 56億9425万 | +3.57% | 5.37 | 0.5 |
| 11/02 | 162 | 162 | 161 | 162 | 0% | 27,500 | 56億7324万 | +3.18% | 5.35 | 0.49 |
