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 | 305 | 309 | 302 | 309 | +1.31% | 2,100 | 16億189万 | +5.46% | 17.05 | 1.03 |
| 03/30 | 312 | 312 | 305 | 305 | +0.33% | 4,400 | 15億8116万 | +4.81% | 16.83 | 1.01 |
| 03/29 | 308 | 314 | 303 | 304 | -1.94% | 2,100 | 15億7597万 | +5.19% | 16.77 | 1.01 |
| 03/28 | 318 | 318 | 308 | 310 | -0.64% | 2,800 | 16億708万 | +7.64% | 17.1 | 1.03 |
| 03/25 | 301 | 312 | 301 | 312 | +0.97% | 1,900 | 16億1745万 | +9.09% | 17.21 | 1.04 |
| 03/24 | 309 | 311 | 297 | 309 | -1.28% | 2,900 | 16億189万 | +8.42% | 17.05 | 1.03 |
| 03/23 | 317 | 318 | 303 | 313 | -1.26% | 2,800 | 16億2263万 | +10.99% | 17.27 | 1.04 |
| 03/22 | 338 | 338 | 304 | 317 | +6.38% | 21,200 | 16億4337万 | +13.21% | 17.49 | 1.05 |
| 03/18 | 311 | 314 | 298 | 298 | +1.02% | 4,800 | 15億4487万 | +7.97% | 16.44 | 0.99 |
| 03/17 | 326 | 326 | 295 | 295 | -4.84% | 15,800 | 15億2932万 | +8.06% | 16.27 | 0.98 |
| 03/16 | 295 | 315 | 293 | 310 | +9.54% | 20,300 | 16億708万 | +13.97% | 17.1 | 1.03 |
| 03/15 | 288 | 294 | 280 | 283 | -1.74% | 3,200 | 14億6711万 | +4.43% | 15.61 | 0.94 |
| 03/14 | 290 | 290 | 288 | 288 | 0% | 900 | 14億9303万 | +6.27% | 15.89 | 0.96 |
| 03/11 | 289 | 289 | 288 | 288 | -0.69% | 900 | 14億9303万 | +6.27% | 15.89 | 0.96 |
| 03/10 | 294 | 295 | 283 | 290 | -1.02% | 1,500 | 15億340万 | +6.62% | 16 | 0.96 |
| 03/09 | 284 | 293 | 284 | 293 | +2.45% | 1,000 | 15億1895万 | +6.93% | 16.16 | 0.97 |
| 03/08 | 293 | 293 | 286 | 286 | -0.69% | 3,600 | 14億8266万 | +4% | 15.78 | 0.95 |
| 03/07 | 285 | 290 | 285 | 288 | +2.13% | 2,500 | 14億9303万 | +3.97% | 15.89 | 0.96 |
| 03/04 | 280 | 289 | 278 | 282 | 0% | 4,700 | 14億6192万 | +1.44% | 15.56 | 0.94 |
| 03/03 | 284 | 284 | 277 | 282 | +2.17% | 2,500 | 14億6192万 | +0.71% | 15.56 | 0.94 |
| 03/02 | 277 | 280 | 274 | 276 | +1.1% | 3,800 | 14億3082万 | -1.78% | 15.23 | 0.92 |
| 03/01 | 286 | 288 | 271 | 273 | -1.8% | 6,300 | 14億1527万 | -3.53% | 15.06 | 0.91 |
| 02/29 | 265 | 282 | 265 | 278 | +4.91% | 2,700 | 14億4119万 | -2.11% | 15.34 | 0.92 |
| 02/26 | 280 | 280 | 265 | 265 | +1.15% | 3,500 | 13億7379万 | -7.34% | 14.62 | 0.88 |
| 02/25 | 262 | 269 | 260 | 262 | 0% | 5,500 | 13億5824万 | -8.71% | 14.45 | 0.87 |
| 02/24 | 269 | 269 | 262 | 262 | -2.96% | 900 | 13億5824万 | -9.34% | 14.45 | 0.87 |
| 02/23 | 273 | 275 | 268 | 270 | 0% | 1,200 | 13億9971万 | -7.53% | 14.9 | 0.9 |
| 02/22 | 262 | 271 | 262 | 270 | 0% | 2,400 | 13億9971万 | -8.16% | 14.9 | 0.9 |
| 02/19 | 259 | 270 | 257 | 270 | +1.5% | 4,700 | 13億9971万 | -9.09% | 14.9 | 0.9 |
| 02/18 | 245 | 266 | 245 | 266 | +6.4% | 7,800 | 13億7898万 | -11.33% | 14.67 | 0.88 |
| 02/17 | 243 | 250 | 242 | 250 | +1.21% | 5,200 | 12億9603万 | -17.49% | 13.79 | 0.83 |
| 02/16 | 231 | 247 | 230 | 247 | +7.39% | 10,700 | 12億8048万 | -19.28% | 13.63 | 0.82 |
| 02/15 | 230 | 239 | 229 | 230 | +1.77% | 13,200 | 11億9235万 | -26.05% | 12.69 | 0.77 |
| 02/12 | 240 | 247 | 221 | 226 | -13.74% | 18,500 | 11億7161万 | -28.48% | 12.47 | 0.75 |
| 02/10 | 280 | 282 | 262 | 262 | -5.07% | 10,500 | 13億5824万 | -18.38% | 14.45 | 0.87 |
| 02/09 | 287 | 287 | 274 | 276 | -6.12% | 12,100 | 14億3082万 | -15.08% | 15.23 | 0.92 |
| 02/08 | 298 | 298 | 287 | 294 | -2% | 17,500 | 15億2413万 | -10.37% | 16.22 | 0.98 |
| 02/05 | 309 | 309 | 298 | 300 | -4.46% | 12,100 | 15億5524万 | -9.37% | 16.55 | 1 |
| 02/04 | 316 | 316 | 307 | 314 | -1.88% | 3,500 | 16億2781万 | -5.71% | 17.32 | 1.04 |
| 02/03 | 317 | 323 | 312 | 320 | -3.03% | 3,400 | 16億5892万 | -4.48% | 17.65 | 1.06 |
| 02/02 | 332 | 333 | 318 | 330 | +0.92% | 2,400 | 17億1076万 | -1.79% | 18.21 | 1.1 |
| 02/01 | 333 | 333 | 325 | 327 | +1.24% | 8,800 | 16億9521万 | -2.68% | 18.04 | 1.09 |
| 01/29 | 329 | 329 | 317 | 323 | +0.94% | 2,300 | 16億7447万 | -4.15% | 17.82 | 1.07 |
| 01/28 | 322 | 324 | 318 | 320 | +0.95% | 3,700 | 16億5892万 | -5.6% | 17.65 | 1.06 |
| 01/27 | 314 | 322 | 313 | 317 | -0.63% | 6,900 | 16億4337万 | -7.04% | 17.49 | 1.05 |
| 01/26 | 320 | 324 | 311 | 319 | +1.92% | 6,400 | 16億5374万 | -7% | 17.6 | 1.06 |
| 01/25 | 314 | 315 | 301 | 313 | +0.64% | 7,000 | 16億2263万 | -9.54% | 17.27 | 1.04 |
| 01/22 | 300 | 311 | 300 | 311 | +3.67% | 6,400 | 16億1226万 | -10.63% | 17.16 | 1.03 |
| 01/21 | 316 | 321 | 300 | 300 | -5.36% | 16,400 | 15億5524万 | -14.53% | 16.55 | 1 |
| 01/20 | 328 | 328 | 314 | 317 | -2.76% | 6,900 | 16億4337万 | -10.7% | 17.49 | 1.05 |
| 01/19 | 326 | 326 | 322 | 326 | 0% | 2,300 | 16億9002万 | -9.44% | 17.99 | 1.08 |
| 01/18 | 330 | 330 | 315 | 326 | -3.55% | 10,400 | 16億9002万 | -10.93% | 17.99 | 1.08 |
| 01/15 | 340 | 342 | 327 | 338 | -0.29% | 7,100 | 17億5223万 | -8.89% | 18.65 | 1.12 |
| 01/14 | 344 | 344 | 330 | 339 | -1.17% | 14,800 | 17億5742万 | -8.87% | 18.7 | 1.13 |
| 01/13 | 341 | 350 | 340 | 343 | +0.59% | 16,500 | 17億7816万 | -8.29% | 18.92 | 1.14 |
| 01/12 | 351 | 356 | 339 | 341 | -4.21% | 27,500 | 17億6779万 | -9.07% | 18.81 | 1.13 |
| 01/08 | 353 | 357 | 350 | 356 | +1.42% | 9,800 | 18億4555万 | -5.57% | 19.64 | 1.18 |
| 01/07 | 357 | 359 | 347 | 351 | 0% | 5,100 | 18億1963万 | -7.39% | 19.36 | 1.17 |
| 01/06 | 365 | 369 | 350 | 351 | -3.31% | 11,400 | 18億1963万 | -7.87% | 19.36 | 1.17 |
| 01/05 | 358 | 374 | 355 | 363 | +0.83% | 5,900 | 18億8184万 | -5.47% | 20.03 | 1.21 |
| 01/04 | 368 | 369 | 359 | 360 | 0% | 6,100 | 18億6629万 | -6.98% | 19.86 | 1.2 |
| 2015 |
| 12/30 | 369 | 372 | 355 | 360 | -1.37% | 8,600 | 18億6629万 | -7.69% | 19.86 | 1.2 |
| 12/29 | 350 | 365 | 350 | 365 | +1.67% | 7,700 | 18億9221万 | -6.17% | 20.14 | 1.21 |
| 12/28 | 344 | 363 | 335 | 359 | +6.85% | 19,400 | 18億6110万 | -7.71% | 19.81 | 1.19 |
| 12/25 | 336 | 340 | 328 | 336 | -2.33% | 28,500 | 17億4187万 | -13.62% | 18.54 | 1.12 |
| 12/24 | 343 | 351 | 341 | 344 | -1.99% | 15,500 | 17億8334万 | -11.79% | 18.98 | 1.14 |
| 12/22 | 366 | 366 | 343 | 351 | -1.96% | 24,100 | 18億1963万 | -10% | 19.36 | 1.17 |
| 12/21 | 369 | 369 | 358 | 358 | -4.28% | 15,400 | 18億5592万 | -8.21% | 19.75 | 1.19 |
| 12/18 | 381 | 381 | 367 | 374 | -1.06% | 19,300 | 19億3886万 | -4.1% | 20.63 | 1.24 |
| 12/17 | 376 | 386 | 372 | 378 | -1.31% | 36,200 | 19億5960万 | -3.08% | 20.85 | 1.26 |
| 12/16 | 378 | 385 | 369 | 383 | +2.68% | 51,900 | 19億8552万 | -1.54% | 21.13 | 1.27 |
| 12/15 | 383 | 387 | 373 | 373 | -4.6% | 75,600 | 19億3368万 | -3.87% | 20.58 | 1.24 |
| 12/14 | 390 | 399 | 380 | 391 | -2.74% | 86,400 | 20億2699万 | +0.77% | 21.57 | 1.3 |
| 12/11 | 440 | 442 | 401 | 402 | -5.85% | 192,400 | 20億8402万 | +3.88% | 22.18 | 1.34 |
| 12/10 | 448 | 449 | 421 | 427 | -10.67% | 427,400 | 22億1362万 | +10.62% | 23.56 | 1.42 |
| 12/09 | 512 | 534 | 465 | 478 | +5.29% | 1,073,400 | 24億7801万 | +24.8% | 26.37 | 1.59 |
| 12/08 | 454 | 454 | 441 | 454 | +21.39% | 242,400 | 23億5359万 | +19.79% | 25.05 | 1.51 |
| 12/07 | 366 | 377 | 366 | 374 | 0% | 12,200 | 19億3886万 | -0.27% | 20.63 | 1.24 |
| 12/04 | 373 | 378 | 370 | 374 | -1.58% | 6,900 | 19億3886万 | 0% | 20.63 | 1.24 |
| 12/03 | 383 | 383 | 370 | 380 | -0.52% | 14,900 | 19億6997万 | +1.6% | 20.96 | 1.26 |
| 12/02 | 390 | 398 | 375 | 382 | -4.98% | 29,400 | 19億8034万 | +2.41% | 21.07 | 1.27 |
| 12/01 | 420 | 420 | 385 | 402 | 0% | 17,800 | 20億8402万 | +8.06% | 22.18 | 1.34 |
| 11/30 | 432 | 432 | 401 | 402 | -6.51% | 14,700 | 20億8402万 | +8.65% | 22.18 | 1.34 |
| 11/27 | 428 | 447 | 400 | 430 | 0% | 65,600 | 22億2918万 | +16.85% | 23.72 | 1.43 |
| 11/26 | 450 | 456 | 403 | 430 | -0.92% | 199,000 | 22億2918万 | +17.81% | 23.72 | 1.43 |
| 11/25 | 434 | 434 | 420 | 434 | +22.6% | 87,400 | 22億4991万 | +19.89% | 23.94 | 1.44 |
| 11/24 | 358 | 358 | 343 | 354 | -1.12% | 5,600 | 18億3518万 | -1.39% | 19.53 | 1.18 |
| 11/20 | 357 | 358 | 357 | 358 | +0.28% | 300 | 18億5592万 | -0.28% | 19.75 | 1.19 |
| 11/19 | 357 | 357 | 357 | 357 | 0% | 300 | 18億5073万 | -0.56% | 19.7 | 1.19 |
| 11/18 | 357 | 357 | 351 | 357 | +0.28% | 2,100 | 18億5073万 | -0.56% | 19.7 | 1.19 |
| 11/17 | 356 | 356 | 356 | 356 | +0.85% | 100 | 18億4555万 | -0.84% | 19.64 | 1.18 |
| 11/16 | 355 | 355 | 353 | 353 | -1.67% | 1,800 | 18億3000万 | -1.4% | 19.47 | 1.17 |
| 11/13 | 355 | 359 | 355 | 359 | 0% | 400 | 18億6110万 | +0.28% | 19.81 | 1.19 |
| 11/12 | 360 | 364 | 350 | 359 | -0.55% | 11,400 | 18億6110万 | +0.56% | 19.81 | 1.19 |
| 11/11 | 354 | 364 | 354 | 361 | -0.28% | 2,500 | 18億7147万 | +1.12% | 19.92 | 1.2 |
| 11/10 | 345 | 363 | 345 | 362 | -1.9% | 3,900 | 18億7665万 | +1.69% | 19.97 | 1.2 |
| 11/09 | 368 | 370 | 368 | 369 | +0.27% | 3,200 | 19億1294万 | +3.94% | 20.36 | 1.23 |
| 11/06 | 364 | 368 | 355 | 368 | +1.1% | 8,100 | 19億776万 | +3.66% | 20.3 | 1.22 |
| 11/05 | 364 | 364 | 358 | 364 | 0% | 500 | 18億8702万 | +2.82% | 20.08 | 1.21 |
| 11/04 | 365 | 365 | 360 | 364 | -0.55% | 500 | 18億8702万 | +3.12% | 20.08 | 1.21 |
