株価チャート
2015/09/25～2016/03/28
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 |
| 03/28 | 272 | 275 | 272 | 275 | -1.79% | 4,000 | 24億5790万 | 0% | 26.05 | 0.52 |
| 03/25 | 281 | 285 | 278 | 280 | -1.75% | 8,000 | 25億259万 | +1.82% | 26.53 | 0.53 |
| 03/24 | 285 | 285 | 285 | 285 | 0% | 1,000 | 25億4728万 | +3.64% | 27 | 0.54 |
| 03/23 | 280 | 285 | 280 | 285 | +1.79% | 5,000 | 25億4728万 | +4.01% | 27 | 0.54 |
| 03/16 | 280 | 280 | 280 | 280 | 0% | 3,000 | 25億259万 | +2.19% | 26.53 | 0.53 |
| 03/15 | 274 | 280 | 270 | 280 | 0% | 21,000 | 25億259万 | +2.19% | 26.53 | 0.53 |
| 03/11 | 280 | 280 | 280 | 280 | +0.36% | 3,000 | 25億259万 | +2.19% | 26.53 | 0.53 |
| 03/10 | 279 | 279 | 279 | 279 | +1.45% | 1,000 | 24億9365万 | +2.2% | 26.43 | 0.52 |
| 03/09 | 275 | 275 | 275 | 275 | -1.08% | 2,000 | 24億5790万 | +0.73% | 26.05 | 0.52 |
| 03/07 | 278 | 278 | 278 | 278 | 0% | 1,000 | 24億8471万 | +2.21% | 26.34 | 0.52 |
| 03/04 | 273 | 278 | 273 | 278 | +0.36% | 3,000 | 24億8471万 | +2.21% | 26.34 | 0.52 |
| 03/02 | 277 | 279 | 277 | 277 | +1.09% | 55,000 | 24億7578万 | +1.84% | 26.24 | 0.52 |
| 03/01 | 274 | 274 | 274 | 274 | 0% | 6,000 | 24億4896万 | +1.11% | 25.96 | 0.51 |
| 02/26 | 275 | 275 | 274 | 274 | 0% | 2,000 | 24億4896万 | +1.11% | 25.96 | 0.51 |
| 02/25 | 274 | 275 | 274 | 274 | 0% | 4,000 | 24億4896万 | +1.11% | 25.96 | 0.51 |
| 02/24 | 274 | 274 | 274 | 274 | 0% | 2,000 | 24億4896万 | +0.74% | 25.96 | 0.51 |
| 02/23 | 273 | 275 | 273 | 274 | +0.74% | 9,000 | 24億4896万 | +0.74% | 25.96 | 0.51 |
| 02/22 | 269 | 272 | 269 | 272 | +1.12% | 2,000 | 24億3109万 | 0% | 25.77 | 0.51 |
| 02/19 | 272 | 272 | 269 | 269 | 0% | 2,000 | 24億427万 | -1.1% | 25.48 | 0.51 |
| 02/16 | 269 | 269 | 269 | 269 | -1.1% | 1,000 | 24億427万 | -1.47% | 25.48 | 0.51 |
| 02/15 | 270 | 272 | 270 | 272 | +2.64% | 23,000 | 24億3109万 | -0.37% | 25.77 | 0.51 |
| 02/12 | 270 | 270 | 265 | 265 | 0% | 3,000 | 23億6852万 | -3.28% | 25.1 | 0.5 |
| 02/10 | 265 | 265 | 260 | 265 | 0% | 4,000 | 23億6852万 | -3.28% | 25.1 | 0.5 |
| 02/09 | 272 | 272 | 263 | 265 | -3.28% | 18,000 | 23億6852万 | -3.64% | 25.1 | 0.5 |
| 02/08 | 272 | 287 | 272 | 274 | -0.36% | 10,000 | 24億4896万 | -0.36% | 25.96 | 0.51 |
| 02/05 | 275 | 275 | 275 | 275 | 0% | 1,000 | 24億5790万 | 0% | 26.05 | 0.52 |
| 02/04 | 275 | 275 | 275 | 275 | 0% | 2,000 | 24億5790万 | 0% | 26.05 | 0.52 |
| 02/03 | 275 | 275 | 275 | 275 | 0% | 1,000 | 24億5790万 | 0% | 26.05 | 0.52 |
| 02/02 | 275 | 275 | 275 | 275 | 0% | 1,000 | 24億5790万 | +0.36% | 26.05 | 0.52 |
| 02/01 | 275 | 275 | 275 | 275 | 0% | 6,000 | 24億5790万 | +0.36% | 26.05 | 0.52 |
| 01/29 | 274 | 275 | 274 | 275 | +0.36% | 7,000 | 24億5790万 | +0.36% | 26.05 | 0.52 |
| 01/25 | 274 | 274 | 274 | 274 | +5.38% | 1,000 | 24億4896万 | 0% | 25.96 | 0.51 |
| 01/21 | 267 | 267 | 260 | 260 | -2.99% | 2,000 | 23億2383万 | -5.11% | 24.63 | 0.49 |
| 01/20 | 276 | 276 | 268 | 268 | 0% | 79,000 | 23億9534万 | -2.55% | 25.39 | 0.5 |
| 01/19 | 273 | 273 | 268 | 268 | -1.83% | 2,000 | 23億9534万 | -2.9% | 25.39 | 0.5 |
| 01/18 | 273 | 273 | 273 | 273 | +1.11% | 1,000 | 24億4003万 | -1.09% | 25.86 | 0.51 |
| 01/15 | 273 | 273 | 270 | 270 | 0% | 10,000 | 24億1321万 | -2.17% | 25.58 | 0.51 |
| 01/14 | 277 | 277 | 269 | 270 | -2.53% | 11,000 | 24億1321万 | -2.53% | 25.58 | 0.51 |
| 01/13 | 277 | 277 | 277 | 277 | -0.72% | 6,000 | 24億7578万 | 0% | 26.24 | 0.52 |
| 01/08 | 273 | 279 | 271 | 279 | +1.82% | 8,000 | 24億9365万 | +0.36% | 26.43 | 0.52 |
| 01/07 | 283 | 283 | 274 | 274 | -3.18% | 4,000 | 24億4896万 | -1.44% | 25.96 | 0.51 |
| 01/06 | 285 | 285 | 283 | 283 | +1.07% | 11,000 | 25億2940万 | +1.8% | 26.81 | 0.53 |
| 01/05 | 283 | 283 | 280 | 280 | +0.36% | 2,000 | 25億259万 | +0.72% | 26.53 | 0.53 |
| 01/04 | 284 | 284 | 279 | 279 | -1.76% | 5,000 | 24億9365万 | 0% | 26.43 | 0.52 |
| 2015 |
| 12/30 | 286 | 286 | 284 | 284 | +0.71% | 2,000 | 25億3834万 | +1.79% | 26.9 | 0.53 |
| 12/29 | 282 | 282 | 282 | 282 | -0.7% | 2,000 | 25億2047万 | +1.08% | 26.72 | 0.53 |
| 12/28 | 288 | 288 | 284 | 284 | +1.43% | 6,000 | 25億3834万 | +1.79% | 26.9 | 0.53 |
| 12/25 | 273 | 280 | 273 | 280 | +2.94% | 5,000 | 25億259万 | 0% | 26.53 | 0.53 |
| 12/24 | 275 | 275 | 270 | 272 | +0.74% | 34,000 | 24億3109万 | -2.86% | 25.77 | 0.51 |
| 12/22 | 264 | 270 | 264 | 270 | +0.37% | 12,000 | 24億1321万 | -3.57% | 25.58 | 0.51 |
| 12/21 | 268 | 271 | 268 | 269 | +0.37% | 10,000 | 24億427万 | -4.27% | 25.48 | 0.51 |
| 12/18 | 268 | 269 | 267 | 268 | 0% | 9,000 | 23億9534万 | -4.96% | 25.39 | 0.5 |
| 12/17 | 266 | 270 | 266 | 268 | -1.47% | 9,000 | 23億9534万 | -4.96% | 25.39 | 0.5 |
| 12/16 | 272 | 272 | 272 | 272 | +0.37% | 1,000 | 24億3109万 | -3.89% | 25.77 | 0.51 |
| 12/15 | 271 | 271 | 271 | 271 | -2.87% | 5,000 | 24億2215万 | -4.58% | 25.67 | 0.51 |
| 12/14 | 279 | 279 | 275 | 279 | 0% | 5,000 | 24億9365万 | -1.76% | 26.43 | 0.52 |
| 12/11 | 279 | 279 | 279 | 279 | 0% | 4,000 | 24億9365万 | -1.76% | 26.43 | 0.52 |
| 12/10 | 279 | 279 | 279 | 279 | -0.71% | 1,000 | 24億9365万 | -1.41% | 26.43 | 0.52 |
| 12/08 | 280 | 285 | 280 | 281 | +0.36% | 44,000 | 25億1153万 | -0.71% | 26.62 | 0.53 |
| 12/07 | 280 | 280 | 280 | 280 | -0.36% | 1,000 | 25億259万 | -1.06% | 26.53 | 0.53 |
| 12/04 | 276 | 281 | 275 | 281 | -1.06% | 26,000 | 25億1153万 | -0.71% | 26.62 | 0.53 |
| 12/03 | 284 | 284 | 284 | 284 | +0.71% | 2,000 | 25億3834万 | +0.71% | 26.9 | 0.53 |
| 12/02 | 285 | 285 | 282 | 282 | -1.4% | 3,000 | 25億2047万 | 0% | 26.72 | 0.53 |
| 12/01 | 282 | 288 | 282 | 286 | +1.42% | 43,000 | 25億5622万 | +1.78% | 27.09 | 0.54 |
| 11/30 | 281 | 282 | 281 | 282 | -0.35% | 2,000 | 25億2047万 | +0.71% | 26.72 | 0.53 |
| 11/26 | 283 | 283 | 282 | 283 | +1.07% | 4,000 | 25億2940万 | +1.43% | 26.81 | 0.53 |
| 11/25 | 289 | 289 | 280 | 280 | -3.11% | 4,000 | 25億259万 | +0.36% | 26.53 | 0.53 |
| 11/24 | 288 | 289 | 288 | 289 | -0.34% | 2,000 | 25億8303万 | +3.58% | 27.38 | 0.54 |
| 11/20 | 290 | 290 | 290 | 290 | +0.35% | 2,000 | 25億9197万 | +4.32% | 27.47 | 0.54 |
| 11/19 | 289 | 289 | 289 | 289 | +0.35% | 1,000 | 25億8303万 | +3.96% | 27.38 | 0.54 |
| 11/18 | 289 | 289 | 288 | 288 | 0% | 9,000 | 25億7409万 | +3.97% | 27.28 | 0.54 |
| 11/17 | 288 | 288 | 288 | 288 | 0% | 4,000 | 25億7409万 | +4.35% | 27.28 | 0.54 |
| 11/16 | 288 | 288 | 288 | 288 | +2.13% | 1,000 | 25億7409万 | +5.11% | 27.28 | 0.54 |
| 11/13 | 282 | 282 | 282 | 282 | -1.4% | 1,000 | 25億2047万 | +3.3% | 26.72 | 0.53 |
| 11/12 | 282 | 286 | 282 | 286 | -1.04% | 4,000 | 25億5622万 | +5.15% | 27.09 | 0.54 |
| 11/11 | 282 | 289 | 282 | 289 | +1.05% | 2,000 | 25億8303万 | +6.64% | 27.38 | 0.54 |
| 11/09 | 286 | 286 | 283 | 286 | 0% | 3,000 | 25億5622万 | +5.93% | 27.09 | 0.54 |
| 11/06 | 287 | 287 | 286 | 286 | 0% | 3,000 | 25億5622万 | +6.72% | 27.09 | 0.54 |
| 11/05 | 275 | 286 | 275 | 286 | +4% | 23,000 | 25億5622万 | +7.12% | 27.09 | 0.54 |
| 11/04 | 275 | 275 | 275 | 275 | -0.36% | 2,000 | 24億5790万 | +3.77% | 26.05 | 0.52 |
| 11/02 | 276 | 276 | 276 | 276 | +1.85% | 2,000 | 24億6684万 | +4.15% | 26.15 | 0.52 |
| 10/30 | 277 | 277 | 271 | 271 | -0.37% | 3,000 | 24億2215万 | +2.65% | 25.67 | 0.51 |
| 10/29 | 272 | 272 | 272 | 272 | -1.45% | 2,000 | 24億3109万 | +3.42% | 25.77 | 0.51 |
| 10/28 | 275 | 276 | 275 | 276 | +1.47% | 2,000 | 24億6684万 | +4.94% | 26.15 | 0.52 |
| 10/26 | 274 | 274 | 272 | 272 | -0.37% | 2,000 | 24億3109万 | +3.82% | 25.77 | 0.51 |
| 10/23 | 273 | 273 | 273 | 273 | 0% | 1,000 | 24億4003万 | +4.6% | 25.86 | 0.51 |
| 10/21 | 273 | 273 | 273 | 273 | +3.02% | 5,000 | 24億4003万 | +5% | 25.86 | 0.51 |
| 10/16 | 265 | 265 | 265 | 265 | 0% | 20,000 | 23億6852万 | +1.92% | 25.1 | 0.5 |
| 10/15 | 257 | 265 | 257 | 265 | +3.11% | 3,000 | 23億6852万 | +1.92% | 25.1 | 0.5 |
| 10/14 | 265 | 265 | 257 | 257 | -5.86% | 3,000 | 22億9702万 | -1.15% | 24.35 | 0.48 |
| 10/09 | 273 | 273 | 273 | 273 | 0% | 5,000 | 24億4003万 | +4.6% | 25.86 | 0.51 |
| 10/08 | 275 | 275 | 273 | 273 | -0.73% | 4,000 | 24億4003万 | +4.6% | 25.86 | 0.51 |
| 10/07 | 275 | 275 | 275 | 275 | 0% | 8,000 | 24億5790万 | +5.77% | 26.05 | 0.52 |
| 10/06 | 270 | 275 | 270 | 275 | +3.38% | 8,000 | 24億5790万 | +6.18% | 26.05 | 0.52 |
| 10/05 | 262 | 266 | 262 | 266 | +1.53% | 8,000 | 23億7746万 | +2.7% | 25.2 | 0.5 |
| 10/02 | 260 | 262 | 260 | 262 | +2.75% | 18,000 | 23億4171万 | +0.77% | 24.82 | 0.49 |
| 09/30 | 257 | 259 | 255 | 255 | +2.41% | 8,000 | 22億7914万 | -2.67% | 24.16 | 0.48 |
| 09/29 | 261 | 262 | 230 | 249 | -6.04% | 108,000 | 22億2552万 | -5.68% | 23.59 | 0.47 |
| 09/28 | 262 | 265 | 255 | 265 | +2.32% | 13,000 | 23億6852万 | -0.38% | 25.1 | 0.5 |
| 09/25 | 254 | 259 | 251 | 259 | +2.37% | 8,000 | 23億1490万 | -3% | 24.54 | 0.49 |
