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 | 211 | 214 | 209 | 210 | -0.47% | 156,700 | 102億7307万 | -0.47% | - | 3.87 |
03/30 | 210 | 214 | 208 | 211 | -0.94% | 367,000 | 103億2199万 | +0.96% | - | 3.88 |
03/29 | 207 | 215 | 205 | 213 | +2.4% | 328,300 | 104億1983万 | +2.9% | - | 3.92 |
03/28 | 218 | 218 | 202 | 208 | -4.59% | 710,900 | 101億7523万 | +1.46% | - | 3.83 |
03/25 | 228 | 228 | 216 | 218 | -3.54% | 349,700 | 106億6442万 | +7.39% | - | 4.01 |
03/24 | 227 | 232 | 225 | 226 | 0% | 362,900 | 110億5578万 | +13% | - | 4.16 |
03/23 | 227 | 227 | 224 | 226 | 0% | 195,300 | 110億5578万 | +14.72% | - | 4.16 |
03/22 | 228 | 230 | 224 | 226 | +0.89% | 236,800 | 110億5578万 | +16.49% | - | 4.16 |
03/18 | 228 | 231 | 223 | 224 | -0.88% | 778,100 | 109億5794万 | +17.89% | - | 4.12 |
03/17 | 225 | 235 | 224 | 226 | 0% | 618,400 | 110億5578万 | +21.51% | - | 4.16 |
03/16 | 233 | 238 | 225 | 226 | -5.04% | 1,250,000 | 110億5578万 | +24.18% | - | 4.16 |
03/15 | 214 | 264 | 214 | 238 | +11.21% | 5,433,500 | 116億4281万 | +32.96% | - | 4.38 |
03/14 | 210 | 214 | 208 | 214 | +2.39% | 383,400 | 104億6875万 | +21.59% | - | 3.94 |
03/11 | 204 | 211 | 204 | 209 | +0.97% | 404,400 | 102億2415万 | +20.11% | - | 3.85 |
03/10 | 207 | 208 | 202 | 207 | +1.97% | 310,300 | 101億2631万 | +20.35% | - | 3.81 |
03/09 | 201 | 206 | 198 | 203 | -0.49% | 358,200 | 99億3063万 | +19.41% | - | 3.74 |
03/08 | 212 | 212 | 200 | 204 | -2.86% | 557,800 | 99億7955万 | +20.71% | - | 3.76 |
03/07 | 210 | 215 | 207 | 210 | +2.94% | 791,600 | 102億7307万 | +25% | - | 3.87 |
03/04 | 209 | 209 | 197 | 204 | -1.92% | 1,040,900 | 99億7955万 | +22.89% | - | 3.76 |
03/03 | 204 | 211 | 203 | 208 | +0.48% | 877,500 | 101億7523万 | +26.06% | - | 3.83 |
03/02 | 210 | 214 | 203 | 207 | -4.61% | 2,364,900 | 101億2631万 | +26.99% | - | 3.81 |
03/01 | 186 | 233 | 185 | 217 | +16.67% | 9,726,000 | 106億1550万 | +34.78% | - | 3.99 |
02/29 | 180 | 195 | 180 | 186 | +4.49% | 992,600 | 90億9900万 | +16.98% | - | 3.42 |
02/26 | 173 | 180 | 172 | 178 | +2.3% | 658,000 | 87億765万 | +12.66% | - | 3.28 |
02/25 | 171 | 182 | 170 | 174 | 0% | 1,053,500 | 85億1197万 | +10.83% | - | 3.2 |
02/24 | 155 | 180 | 155 | 174 | +10.13% | 1,442,800 | 85億1197万 | +11.54% | - | 3.2 |
02/23 | 163 | 167 | 158 | 158 | -3.07% | 545,700 | 77億2926万 | +1.28% | - | 2.91 |
02/22 | 158 | 168 | 154 | 163 | +6.54% | 905,700 | 79億7386万 | +3.82% | - | 3 |
02/19 | 150 | 157 | 148 | 153 | +1.32% | 615,000 | 74億8466万 | -2.55% | - | 2.82 |
02/18 | 144 | 160 | 143 | 151 | +6.34% | 1,930,700 | 73億8682万 | -4.43% | - | 2.78 |
02/17 | 140 | 149 | 137 | 142 | -1.39% | 1,588,100 | 69億4655万 | -11.25% | - | 2.61 |
02/16 | 134 | 173 | 127 | 144 | +15.2% | 5,873,800 | 70億4439万 | -10.56% | - | 2.65 |
02/15 | 133 | 133 | 121 | 125 | +5.04% | 822,800 | 61億1492万 | -23.31% | - | 2.3 |
02/12 | 131 | 140 | 119 | 119 | -15% | 675,100 | 58億2140万 | -28.31% | - | 2.19 |
02/10 | 147 | 154 | 140 | 140 | -4.11% | 630,700 | 68億4871万 | -17.65% | - | 2.58 |
02/09 | 150 | 152 | 145 | 146 | -7.01% | 564,200 | 71億4223万 | -15.61% | - | 2.69 |
02/08 | 154 | 162 | 154 | 157 | -1.88% | 185,100 | 76億8034万 | -10.8% | - | 2.89 |
02/05 | 160 | 163 | 157 | 160 | -1.84% | 216,000 | 78億2710万 | -9.6% | - | 2.95 |
02/04 | 165 | 167 | 163 | 163 | -2.98% | 185,800 | 79億7386万 | -8.94% | - | 3 |
02/03 | 171 | 172 | 166 | 168 | -4.55% | 261,400 | 82億1845万 | -7.18% | - | 3.09 |
02/02 | 176 | 177 | 172 | 176 | 0% | 189,700 | 86億981万 | -3.3% | - | 3.24 |
02/01 | 173 | 178 | 172 | 176 | +3.53% | 346,800 | 86億981万 | -3.83% | - | 3.24 |
01/29 | 162 | 188 | 161 | 170 | +5.59% | 513,700 | 83億1629万 | -8.11% | - | 3.13 |
01/28 | 166 | 169 | 161 | 161 | -4.73% | 322,900 | 78億7602万 | -13.9% | - | 2.96 |
01/27 | 164 | 169 | 164 | 169 | +4.32% | 185,600 | 82億6737万 | -10.58% | - | 3.11 |
01/26 | 164 | 164 | 161 | 162 | -2.99% | 174,900 | 79億2494万 | -15.18% | - | 2.98 |
01/25 | 165 | 168 | 163 | 167 | +3.73% | 323,800 | 81億6953万 | -13.47% | - | 3.07 |
01/22 | 156 | 162 | 154 | 161 | +6.62% | 426,800 | 78億7602万 | -17.44% | - | 2.96 |
01/21 | 156 | 162 | 147 | 151 | -3.21% | 603,000 | 73億8682万 | -23.74% | - | 2.78 |
01/20 | 170 | 170 | 155 | 156 | -7.69% | 494,700 | 76億3142万 | -22.77% | - | 2.87 |
01/19 | 169 | 175 | 166 | 169 | 0% | 245,000 | 82億6737万 | -17.56% | - | 3.11 |
01/18 | 166 | 172 | 160 | 169 | -3.43% | 572,200 | 82億6737万 | -18.36% | - | 3.11 |
01/15 | 182 | 183 | 173 | 175 | -2.23% | 313,300 | 85億6089万 | -16.67% | - | 3.22 |
01/14 | 181 | 183 | 177 | 179 | -3.76% | 446,300 | 87億5657万 | -15.57% | - | 3.3 |
01/13 | 187 | 195 | 186 | 186 | +1.09% | 505,900 | 90億9900万 | -13.49% | - | 3.42 |
01/12 | 197 | 200 | 182 | 184 | -6.6% | 712,000 | 90億116万 | -15.21% | - | 3.39 |
01/08 | 200 | 205 | 197 | 197 | -1.99% | 338,800 | 96億3712万 | -10.45% | - | 3.63 |
01/07 | 206 | 209 | 201 | 201 | -3.37% | 218,500 | 98億3279万 | -9.87% | - | 3.7 |
01/06 | 211 | 212 | 206 | 208 | -2.35% | 172,900 | 101億7523万 | -7.14% | - | 3.83 |
01/05 | 214 | 214 | 204 | 213 | +0.95% | 260,700 | 104億1983万 | -5.33% | - | 3.92 |
01/04 | 206 | 215 | 205 | 211 | +2.93% | 423,100 | 103億2199万 | -6.64% | - | 3.88 |
2015 |
12/30 | 204 | 208 | 204 | 205 | -0.49% | 204,500 | 100億2847万 | -9.69% | - | 3.77 |
12/29 | 203 | 207 | 198 | 206 | +2.49% | 221,100 | 100億7739万 | -10.04% | - | 3.79 |
12/28 | 195 | 206 | 192 | 201 | +2.55% | 448,200 | 98億3279万 | -12.99% | - | 3.7 |
12/25 | 207 | 208 | 196 | 196 | -5.31% | 795,500 | 95億8820万 | -15.52% | - | 3.61 |
12/24 | 217 | 217 | 206 | 207 | -4.61% | 371,600 | 101億2631万 | -11.54% | - | 3.81 |
12/22 | 212 | 218 | 211 | 217 | +2.36% | 358,800 | 106億1550万 | -8.05% | - | 3.99 |
12/21 | 220 | 220 | 207 | 212 | -3.64% | 647,900 | 103億7091万 | -10.55% | - | 3.9 |
12/18 | 221 | 222 | 217 | 220 | 0% | 285,200 | 107億6226万 | -7.95% | - | 4.05 |
12/17 | 217 | 222 | 217 | 220 | +1.38% | 409,600 | 107億6226万 | -8.71% | - | 4.05 |
12/16 | 225 | 230 | 216 | 217 | -3.13% | 538,600 | 106億1550万 | -10.7% | - | 3.99 |
12/15 | 231 | 232 | 219 | 224 | -3.03% | 596,400 | 109億5794万 | -8.57% | - | 4.12 |
12/14 | 231 | 234 | 230 | 231 | -2.12% | 201,900 | 113億38万 | -6.48% | - | 4.25 |
12/11 | 240 | 240 | 235 | 236 | 0% | 404,900 | 115億4497万 | -5.22% | - | 4.34 |
12/10 | 231 | 242 | 231 | 236 | +2.16% | 574,300 | 115億4497万 | -5.6% | - | 4.34 |
12/09 | 233 | 236 | 231 | 231 | -0.86% | 442,200 | 113億38万 | -7.97% | - | 4.25 |
12/08 | 238 | 240 | 233 | 233 | -1.27% | 275,800 | 113億9821万 | -7.54% | - | 4.29 |
12/07 | 236 | 243 | 235 | 236 | -0.84% | 484,600 | 115億4497万 | -6.72% | - | 4.34 |
12/04 | 246 | 248 | 238 | 238 | -3.64% | 673,600 | 116億4281万 | -6.3% | - | 4.38 |
12/03 | 251 | 255 | 246 | 247 | -2.37% | 614,700 | 120億8309万 | -3.52% | - | 4.55 |
12/02 | 270 | 272 | 250 | 253 | -4.53% | 2,041,400 | 123億7660万 | -1.56% | - | 4.66 |
12/01 | 236 | 276 | 235 | 265 | +12.29% | 3,362,500 | 129億6363万 | +2.71% | - | 4.88 |
11/30 | 231 | 246 | 229 | 236 | -0.84% | 538,400 | 115億4497万 | -8.88% | - | 4.34 |
11/27 | 241 | 242 | 238 | 238 | -0.83% | 339,200 | 116億4281万 | -8.81% | - | 4.38 |
11/26 | 241 | 242 | 240 | 240 | -0.83% | 252,400 | 117億4065万 | -8.75% | - | 4.42 |
11/25 | 245 | 246 | 241 | 242 | -0.82% | 211,800 | 118億3849万 | -8.68% | - | 4.45 |
11/24 | 241 | 244 | 241 | 244 | -0.41% | 333,300 | 119億3633万 | -8.27% | - | 4.49 |
11/20 | 242 | 245 | 241 | 245 | +1.24% | 147,400 | 119億8525万 | -8.58% | - | 4.51 |
11/19 | 244 | 247 | 241 | 242 | -1.22% | 217,200 | 118億3849万 | -10.04% | - | 4.45 |
11/18 | 243 | 248 | 241 | 245 | +1.24% | 253,900 | 119億8525万 | -9.26% | - | 4.51 |
11/17 | 241 | 244 | 239 | 242 | 0% | 389,400 | 118億3849万 | -11.03% | - | 4.45 |
11/16 | 250 | 262 | 241 | 242 | -7.98% | 1,133,000 | 118億3849万 | -11.36% | - | 4.45 |
11/13 | 263 | 268 | 263 | 263 | -1.5% | 212,700 | 128億6580万 | -4.36% | - | 4.84 |
11/12 | 269 | 271 | 267 | 267 | -1.11% | 112,300 | 130億6147万 | -3.26% | - | 4.91 |
11/11 | 270 | 273 | 267 | 270 | -1.1% | 196,500 | 132億823万 | -2.17% | - | 4.97 |
11/10 | 280 | 280 | 271 | 273 | -2.85% | 236,200 | 133億5499万 | -1.09% | - | 5.03 |
11/09 | 274 | 284 | 272 | 281 | +3.31% | 344,400 | 137億4635万 | +1.81% | - | 5.17 |
11/06 | 263 | 273 | 263 | 272 | +3.82% | 167,600 | 133億607万 | -1.09% | - | 5.01 |
11/05 | 262 | 265 | 259 | 262 | +0.38% | 114,100 | 128億1688万 | -4.38% | - | 4.82 |
11/04 | 260 | 266 | 259 | 261 | 0% | 215,800 | 127億6796万 | -4.74% | - | 4.8 |