株価チャート
2015/10/22～2016/03/31
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 | 429 | 429 | 400 | 408 | -4.45% | 1,300 | 9億5472万 | +6.53% | 33 | 1.16 |
| 03/30 | 420 | 428 | 420 | 427 | +1.67% | 1,000 | 9億9918万 | +12.37% | 34.54 | 1.22 |
| 03/29 | 405 | 420 | 405 | 420 | +0.48% | 500 | 9億8280万 | +11.7% | 33.97 | 1.2 |
| 03/28 | 408 | 420 | 390 | 418 | +2.45% | 7,400 | 9億7812万 | +12.37% | 33.81 | 1.19 |
| 03/25 | 406 | 408 | 406 | 408 | -2.63% | 600 | 9億5472万 | +10.87% | 33 | 1.16 |
| 03/24 | 419 | 419 | 401 | 419 | +1.21% | 3,600 | 9億8046万 | +14.48% | 33.89 | 1.19 |
| 03/23 | 410 | 471 | 409 | 414 | +1.97% | 26,500 | 9億6876万 | +14.05% | 33.48 | 1.18 |
| 03/22 | 403 | 407 | 403 | 406 | +0.74% | 1,000 | 9億5004万 | +12.78% | 32.84 | 1.16 |
| 03/18 | 410 | 465 | 400 | 403 | -0.98% | 25,500 | 9億4302万 | +12.57% | 32.6 | 1.15 |
| 03/17 | 419 | 419 | 404 | 407 | -9.76% | 21,700 | 9億5238万 | +14.01% | 32.92 | 1.16 |
| 03/16 | 376 | 452 | 376 | 451 | +21.24% | 32,900 | 10億5534万 | +27.04% | 36.48 | 1.28 |
| 03/15 | 369 | 372 | 367 | 372 | +1.09% | 900 | 8億7048万 | +5.98% | 30.09 | 1.06 |
| 03/14 | 368 | 368 | 368 | 368 | +0.82% | 200 | 8億6112万 | +4.84% | 29.76 | 1.05 |
| 03/11 | 364 | 365 | 364 | 365 | +0.27% | 1,300 | 8億5410万 | +3.69% | 29.52 | 1.04 |
| 03/10 | 361 | 368 | 359 | 364 | +1.68% | 2,400 | 8億5176万 | +3.41% | 29.44 | 1.04 |
| 03/08 | 358 | 361 | 356 | 358 | +0.28% | 1,300 | 8億3772万 | +1.7% | 28.96 | 1.02 |
| 03/07 | 353 | 358 | 353 | 357 | +2.88% | 1,600 | 8億3538万 | +1.42% | 28.87 | 1.02 |
| 03/04 | 343 | 354 | 343 | 347 | -2.53% | 500 | 8億1198万 | -1.42% | 28.07 | 0.99 |
| 03/03 | 356 | 356 | 356 | 356 | -0.56% | 200 | 8億3304万 | +0.85% | 28.79 | 1.01 |
| 02/29 | 366 | 366 | 358 | 358 | 0% | 600 | 8億3772万 | +1.13% | 28.96 | 1.02 |
| 02/26 | 357 | 358 | 357 | 358 | +2.58% | 200 | 8億3772万 | +1.13% | 28.96 | 1.02 |
| 02/25 | 340 | 349 | 340 | 349 | +2.65% | 1,600 | 8億1666万 | -1.69% | 28.23 | 0.99 |
| 02/24 | 340 | 340 | 340 | 340 | -2.58% | 100 | 7億9560万 | -4.76% | 27.5 | 0.97 |
| 02/22 | 349 | 349 | 349 | 349 | +1.75% | 100 | 8億1666万 | -2.79% | 28.23 | 0.99 |
| 02/19 | 340 | 343 | 340 | 343 | +3.31% | 200 | 8億262万 | -4.99% | 27.74 | 0.98 |
| 02/18 | 332 | 333 | 332 | 332 | +0.91% | 400 | 7億7688万 | -8.54% | 26.85 | 0.95 |
| 02/17 | 329 | 329 | 329 | 329 | +1.54% | 100 | 7億6986万 | -10.11% | 26.61 | 0.94 |
| 02/16 | 334 | 334 | 320 | 324 | -2.99% | 2,600 | 7億5816万 | -12.2% | 26.21 | 0.92 |
| 02/15 | 333 | 334 | 330 | 334 | -0.89% | 3,100 | 7億8156万 | -10.46% | 27.01 | 0.95 |
| 02/12 | 340 | 341 | 337 | 337 | -3.71% | 5,900 | 7億8858万 | -10.37% | 27.26 | 0.96 |
| 02/10 | 363 | 363 | 350 | 350 | +0.86% | 700 | 8億1900万 | -7.65% | 28.31 | 1 |
| 02/09 | 331 | 355 | 331 | 347 | -2.25% | 4,200 | 8億1198万 | -8.92% | 28.07 | 0.99 |
| 02/08 | 356 | 361 | 355 | 355 | -2.2% | 500 | 8億3070万 | -7.55% | 28.71 | 1.01 |
| 02/05 | 363 | 363 | 363 | 363 | 0% | 100 | 8億4942万 | -5.96% | 29.36 | 1.03 |
| 02/04 | 367 | 367 | 357 | 363 | -1.36% | 1,900 | 8億4942万 | -6.2% | 29.36 | 1.03 |
| 02/03 | 368 | 368 | 368 | 368 | -1.34% | 1,000 | 8億6112万 | -5.4% | 29.76 | 1.05 |
| 02/02 | 375 | 375 | 370 | 373 | -1.84% | 900 | 8億7282万 | -4.36% | 30.17 | 1.06 |
| 02/01 | 379 | 380 | 378 | 380 | +3.26% | 500 | 8億8920万 | -3.06% | 30.73 | 1.08 |
| 01/29 | 368 | 368 | 362 | 368 | +1.66% | 800 | 8億6112万 | -6.6% | 29.76 | 1.05 |
| 01/28 | 365 | 365 | 362 | 362 | -0.82% | 600 | 8億4708万 | -8.82% | 29.28 | 1.03 |
| 01/27 | 366 | 374 | 363 | 365 | +0.83% | 1,800 | 8億5410万 | -8.75% | 29.52 | 1.04 |
| 01/26 | 364 | 364 | 362 | 362 | -0.82% | 600 | 8億4708万 | -9.95% | 29.28 | 1.03 |
| 01/25 | 366 | 372 | 365 | 365 | 0% | 2,800 | 8億5410万 | -9.88% | 29.52 | 1.04 |
| 01/22 | 362 | 365 | 362 | 365 | -1.35% | 200 | 8億5410万 | -10.54% | 29.52 | 1.04 |
| 01/21 | 384 | 390 | 370 | 370 | -3.39% | 700 | 8億6580万 | -9.76% | 29.93 | 1.05 |
| 01/20 | 383 | 389 | 383 | 383 | -1.54% | 900 | 8億9622万 | -7.26% | 30.98 | 1.09 |
| 01/19 | 388 | 398 | 388 | 389 | -1.77% | 1,000 | 9億1026万 | -6.27% | 31.46 | 1.11 |
| 01/18 | 396 | 396 | 396 | 396 | -0.5% | 400 | 9億2664万 | -5.04% | 32.03 | 1.13 |
| 01/15 | 398 | 406 | 398 | 398 | -0.25% | 1,300 | 9億3132万 | -5.01% | 32.19 | 1.13 |
| 01/14 | 399 | 399 | 399 | 399 | -2.44% | 400 | 9億3366万 | -5% | 32.27 | 1.14 |
| 01/13 | 409 | 409 | 409 | 409 | -0.73% | 100 | 9億5706万 | -3.08% | 33.08 | 1.16 |
| 01/12 | 412 | 412 | 412 | 412 | +1.98% | 100 | 9億6408万 | -2.83% | 33.32 | 1.17 |
| 01/08 | 404 | 404 | 404 | 404 | -1.94% | 200 | 9億4536万 | -4.94% | 32.68 | 1.15 |
| 01/06 | 405 | 412 | 405 | 412 | +1.48% | 400 | 9億6408万 | -3.74% | 33.32 | 1.17 |
| 01/05 | 407 | 407 | 406 | 406 | -1.22% | 600 | 9億5004万 | -5.36% | 32.84 | 1.16 |
| 01/04 | 412 | 412 | 411 | 411 | -0.24% | 500 | 9億6174万 | -4.64% | 33.24 | 1.17 |
| 2015 |
| 12/30 | 412 | 412 | 412 | 412 | +1.48% | 400 | 9億6408万 | -4.63% | 33.32 | 1.17 |
| 12/29 | 408 | 411 | 406 | 406 | +1.75% | 1,000 | 9億5004万 | -6.02% | 32.84 | 1.16 |
| 12/28 | 399 | 399 | 399 | 399 | 0% | 800 | 9億3366万 | -7.85% | 32.27 | 1.14 |
| 12/25 | 412 | 412 | 399 | 399 | -3.16% | 3,100 | 9億3366万 | -8.06% | 32.27 | 1.14 |
| 12/24 | 421 | 425 | 412 | 412 | -1.67% | 2,300 | 9億6408万 | -5.29% | 33.32 | 1.17 |
| 12/21 | 421 | 421 | 413 | 419 | -2.33% | 1,400 | 9億8046万 | -3.9% | 33.89 | 1.19 |
| 12/16 | 429 | 439 | 429 | 429 | -0.23% | 3,900 | 10億386万 | -1.83% | 34.7 | 1.22 |
| 12/15 | 431 | 431 | 430 | 430 | -1.6% | 1,500 | 10億620万 | -1.83% | 34.78 | 1.22 |
| 12/14 | 428 | 437 | 428 | 437 | +0.92% | 600 | 10億2258万 | -0.46% | 35.35 | 1.24 |
| 12/11 | 433 | 435 | 433 | 433 | +0.46% | 500 | 10億1322万 | -1.37% | 35.02 | 1.23 |
| 12/10 | 431 | 431 | 431 | 431 | +0.23% | 100 | 10億854万 | -2.05% | 34.86 | 1.23 |
| 12/09 | 431 | 431 | 430 | 430 | -0.23% | 300 | 10億620万 | -2.27% | 34.78 | 1.22 |
| 12/08 | 432 | 432 | 428 | 431 | +0.23% | 500 | 10億854万 | -2.05% | 34.86 | 1.23 |
| 12/07 | 431 | 435 | 428 | 430 | -0.23% | 1,900 | 10億620万 | -2.27% | 34.78 | 1.22 |
| 12/04 | 441 | 441 | 431 | 431 | -2.49% | 600 | 10億854万 | -2.27% | 34.86 | 1.23 |
| 12/03 | 445 | 445 | 442 | 442 | -0.45% | 200 | 10億3428万 | +0.23% | 35.75 | 1.26 |
| 12/02 | 447 | 447 | 444 | 444 | 0% | 200 | 10億3896万 | +0.68% | 35.91 | 1.26 |
| 12/01 | 448 | 448 | 440 | 444 | -0.89% | 300 | 10億3896万 | +0.68% | 35.91 | 1.26 |
| 11/30 | 445 | 448 | 437 | 448 | +0.67% | 1,300 | 10億4832万 | +1.82% | 36.23 | 1.28 |
| 11/27 | 444 | 449 | 444 | 445 | -1.55% | 400 | 10億4130万 | +1.14% | 35.99 | 1.27 |
| 11/26 | 455 | 455 | 451 | 452 | -0.66% | 800 | 10億5768万 | +2.73% | 36.56 | 1.29 |
| 11/25 | 452 | 456 | 448 | 455 | +0.22% | 3,300 | 10億6470万 | +3.17% | 36.8 | 1.3 |
| 11/24 | 448 | 454 | 440 | 454 | +1.34% | 1,400 | 10億6236万 | +3.18% | 36.72 | 1.29 |
| 11/20 | 427 | 448 | 423 | 448 | +4.92% | 2,500 | 10億4832万 | +2.28% | 36.23 | 1.28 |
| 11/19 | 439 | 439 | 426 | 427 | -0.7% | 1,400 | 9億9918万 | -2.29% | 34.54 | 1.22 |
| 11/18 | 424 | 431 | 424 | 430 | +1.9% | 3,200 | 10億620万 | -1.6% | 34.78 | 1.22 |
| 11/17 | 425 | 425 | 422 | 422 | +0.48% | 800 | 9億8748万 | -3.21% | 34.13 | 1.2 |
| 11/16 | 422 | 422 | 420 | 420 | -1.87% | 2,700 | 9億8280万 | -3.67% | 33.97 | 1.2 |
| 11/13 | 434 | 436 | 425 | 428 | -3.17% | 3,300 | 10億152万 | -1.83% | 34.62 | 1.22 |
| 11/12 | 451 | 451 | 435 | 442 | -0.9% | 2,300 | 10億3428万 | +1.38% | 35.75 | 1.26 |
| 11/11 | 441 | 456 | 441 | 446 | +1.13% | 2,800 | 10億4364万 | +2.53% | 36.07 | 1.27 |
| 11/10 | 444 | 450 | 441 | 441 | -3.71% | 3,000 | 10億3194万 | +1.85% | 35.67 | 1.26 |
| 11/09 | 455 | 458 | 438 | 458 | +1.78% | 8,000 | 10億7172万 | +6.02% | 37.04 | 1.3 |
| 11/06 | 450 | 450 | 447 | 450 | +0.9% | 1,500 | 10億5300万 | +4.65% | 36.4 | 1.28 |
| 11/05 | 446 | 446 | 433 | 446 | +0.22% | 1,800 | 10億4364万 | +4.21% | 36.07 | 1.27 |
| 11/04 | 435 | 445 | 434 | 445 | +3.49% | 3,000 | 10億4130万 | +4.22% | 35.99 | 1.27 |
| 11/02 | 427 | 434 | 427 | 430 | -0.92% | 1,700 | 10億620万 | +1.18% | 34.78 | 1.22 |
| 10/30 | 440 | 442 | 434 | 434 | -0.91% | 600 | 10億1556万 | +2.36% | 35.1 | 1.24 |
| 10/29 | 438 | 441 | 430 | 438 | +1.86% | 2,800 | 10億2492万 | +3.55% | 35.43 | 1.25 |
| 10/28 | 447 | 447 | 430 | 430 | -2.05% | 900 | 10億620万 | +1.9% | 34.78 | 1.22 |
| 10/27 | 456 | 458 | 430 | 439 | -1.35% | 6,700 | 10億2726万 | +4.28% | 35.51 | 1.25 |
| 10/26 | 444 | 445 | 440 | 445 | +2.06% | 700 | 10億4130万 | +5.95% | 35.99 | 1.27 |
| 10/23 | 449 | 453 | 436 | 436 | -0.46% | 2,900 | 10億2024万 | +3.81% | 35.26 | 1.24 |
| 10/22 | 456 | 456 | 435 | 438 | -4.16% | 5,500 | 10億2492万 | +4.53% | 35.43 | 1.25 |
