株価チャート
2015/10/28～2016/03/31
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 | 220 | 230 | 217 | 226 | +2.73% | 19,400 | 12億4064万 | +11.88% | 27.11 | 2.15 |
| 03/30 | 216 | 247 | 215 | 220 | +5.26% | 188,200 | 12億771万 | +10% | 26.39 | 2.09 |
| 03/29 | 208 | 213 | 208 | 209 | 0% | 7,400 | 11億4732万 | +5.56% | 25.07 | 1.99 |
| 03/28 | 214 | 217 | 209 | 209 | -2.34% | 11,100 | 11億4732万 | +6.09% | 25.07 | 1.99 |
| 03/25 | 218 | 220 | 213 | 214 | +0.94% | 33,800 | 11億7477万 | +9.74% | 25.67 | 2.04 |
| 03/24 | 210 | 214 | 207 | 212 | +1.92% | 11,600 | 11億6379万 | +9.28% | 25.43 | 2.02 |
| 03/23 | 209 | 213 | 207 | 208 | -1.42% | 36,100 | 11億4183万 | +7.77% | 24.95 | 1.98 |
| 03/22 | 201 | 248 | 199 | 211 | +4.46% | 356,000 | 11億5830万 | +10.47% | 25.31 | 2.01 |
| 03/18 | 203 | 203 | 196 | 202 | -0.49% | 9,700 | 11億889万 | +6.32% | 24.23 | 1.92 |
| 03/17 | 209 | 209 | 202 | 203 | +0.5% | 3,000 | 11億1438万 | +7.98% | 24.35 | 1.93 |
| 03/16 | 206 | 213 | 202 | 202 | -3.81% | 13,300 | 11億889万 | +7.45% | 24.23 | 1.92 |
| 03/15 | 210 | 214 | 205 | 210 | +2.44% | 17,400 | 11億5281万 | +11.7% | 25.19 | 2 |
| 03/14 | 208 | 208 | 200 | 205 | +0.99% | 17,300 | 11億2536万 | +9.04% | 24.59 | 1.95 |
| 03/11 | 210 | 210 | 203 | 203 | -3.33% | 15,100 | 11億1438万 | +7.41% | 24.35 | 1.93 |
| 03/10 | 204 | 218 | 203 | 210 | +4.48% | 30,200 | 11億5281万 | +11.11% | 25.19 | 2 |
| 03/09 | 206 | 212 | 198 | 201 | -4.74% | 55,700 | 11億340万 | +6.35% | 24.11 | 1.91 |
| 03/08 | 189 | 235 | 187 | 211 | +12.83% | 362,600 | 11億5830万 | +11.05% | 25.31 | 2.01 |
| 03/07 | 195 | 196 | 187 | 187 | -4.1% | 32,100 | 10億2655万 | -1.58% | 22.43 | 1.78 |
| 03/04 | 188 | 234 | 185 | 195 | +4.84% | 381,500 | 10億7047万 | +2.09% | 23.39 | 1.86 |
| 03/03 | 183 | 186 | 181 | 186 | +2.2% | 4,900 | 10億2106万 | -2.62% | 22.31 | 1.77 |
| 03/02 | 183 | 183 | 179 | 182 | -1.09% | 21,000 | 9億9910万 | -5.21% | 21.83 | 1.73 |
| 03/01 | 184 | 184 | 175 | 184 | -0.54% | 24,600 | 10億1008万 | -5.15% | 22.07 | 1.75 |
| 02/29 | 185 | 189 | 184 | 185 | -1.07% | 24,400 | 10億1557万 | -5.13% | 22.19 | 1.76 |
| 02/26 | 181 | 203 | 175 | 187 | +1.63% | 150,800 | 10億2655万 | -4.1% | 22.43 | 1.78 |
| 02/25 | 172 | 222 | 172 | 184 | +6.98% | 461,200 | 10億1008万 | -6.12% | 22.07 | 1.75 |
| 02/24 | 171 | 175 | 171 | 172 | -0.58% | 5,800 | 9億4421万 | -12.69% | 20.63 | 1.64 |
| 02/23 | 175 | 179 | 173 | 173 | -2.26% | 2,800 | 9億4970万 | -12.63% | 20.75 | 1.65 |
| 02/22 | 173 | 177 | 173 | 177 | -3.28% | 20,600 | 9億7165万 | -11.5% | 21.23 | 1.69 |
| 02/19 | 175 | 183 | 174 | 183 | -1.08% | 6,200 | 10億459万 | -9.41% | 21.95 | 1.74 |
| 02/18 | 187 | 187 | 185 | 185 | +5.11% | 1,700 | 10億1557万 | -8.87% | 22.19 | 1.76 |
| 02/17 | 175 | 178 | 175 | 176 | +1.73% | 300 | 9億6616万 | -14.15% | 21.11 | 1.68 |
| 02/16 | 168 | 180 | 168 | 173 | 0% | 4,500 | 9億4970万 | -16.43% | 20.75 | 1.65 |
| 02/15 | 174 | 175 | 173 | 173 | +8.13% | 6,000 | 9億4970万 | -17.62% | 20.75 | 1.65 |
| 02/12 | 183 | 185 | 160 | 160 | -19.6% | 7,200 | 8億7833万 | -24.53% | 19.19 | 1.52 |
| 02/10 | 200 | 201 | 199 | 199 | -3.4% | 7,400 | 10億9243万 | -7.87% | 23.87 | 1.89 |
| 02/09 | 214 | 214 | 202 | 206 | -3.74% | 4,100 | 11億3085万 | -5.07% | 24.71 | 1.96 |
| 02/08 | 211 | 214 | 210 | 214 | -1.38% | 1,200 | 11億7477万 | -1.83% | 25.67 | 2.04 |
| 02/05 | 212 | 230 | 210 | 217 | +1.88% | 6,200 | 11億9124万 | -0.46% | 26.03 | 2.07 |
| 02/04 | 217 | 217 | 213 | 213 | -0.47% | 800 | 11億6928万 | -2.29% | 25.55 | 2.03 |
| 02/03 | 214 | 214 | 214 | 214 | -2.28% | 600 | 11億7477万 | -2.28% | 25.67 | 2.04 |
| 02/02 | 214 | 232 | 214 | 219 | +2.34% | 5,600 | 12億222万 | -0.45% | 26.27 | 2.09 |
| 02/01 | 206 | 214 | 206 | 214 | +4.39% | 1,500 | 11億7477万 | -3.17% | 25.67 | 2.04 |
| 01/29 | 208 | 208 | 205 | 205 | -0.49% | 600 | 11億2536万 | -7.66% | 24.59 | 1.95 |
| 01/28 | 209 | 209 | 202 | 206 | -1.44% | 1,100 | 11億3085万 | -7.62% | 24.71 | 1.96 |
| 01/27 | 204 | 209 | 202 | 209 | -0.95% | 3,700 | 11億4732万 | -7.11% | 25.07 | 1.99 |
| 01/26 | 212 | 212 | 211 | 211 | -0.47% | 2,600 | 11億5830万 | -6.64% | 25.31 | 2.01 |
| 01/25 | 201 | 212 | 201 | 212 | +6% | 400 | 11億6379万 | -7.02% | 25.43 | 2.02 |
| 01/22 | 202 | 202 | 198 | 200 | +2.04% | 1,500 | 10億9792万 | -12.66% | 23.99 | 1.9 |
| 01/21 | 199 | 212 | 196 | 196 | -5.31% | 5,400 | 10億7596万 | -15.15% | 23.51 | 1.87 |
| 01/20 | 212 | 215 | 207 | 207 | -1.43% | 2,300 | 11億3634万 | -11.54% | 24.83 | 1.97 |
| 01/19 | 213 | 214 | 210 | 210 | -1.41% | 1,100 | 11億5281万 | -10.64% | 25.19 | 2 |
| 01/18 | 217 | 217 | 207 | 213 | -6.58% | 10,100 | 11億6928万 | -10.13% | 25.55 | 2.03 |
| 01/15 | 225 | 228 | 225 | 228 | +1.33% | 6,200 | 12億5162万 | -4.6% | 27.35 | 2.17 |
| 01/14 | 228 | 228 | 224 | 225 | -0.88% | 4,400 | 12億3516万 | -6.25% | 26.99 | 2.14 |
| 01/13 | 226 | 227 | 226 | 227 | -2.99% | 600 | 12億4613万 | -5.81% | 27.23 | 2.16 |
| 01/07 | 234 | 234 | 234 | 234 | +0.43% | 200 | 12億8456万 | -3.31% | 28.07 | 2.23 |
| 01/06 | 233 | 233 | 233 | 233 | -2.51% | 100 | 12億7907万 | -4.12% | 27.95 | 2.22 |
| 01/04 | 237 | 239 | 237 | 239 | +0.84% | 600 | 13億1201万 | -2.05% | 28.67 | 2.28 |
| 2015 |
| 12/30 | 233 | 237 | 233 | 237 | +1.72% | 9,800 | 13億103万 | -3.27% | 28.43 | 2.26 |
| 12/29 | 228 | 233 | 225 | 233 | +1.75% | 1,200 | 12億7907万 | -4.9% | 27.95 | 2.22 |
| 12/28 | 230 | 230 | 224 | 229 | +7.01% | 2,700 | 12億5711万 | -6.91% | 27.47 | 2.18 |
| 12/25 | 228 | 230 | 203 | 214 | -5.73% | 14,700 | 11億7477万 | -13.36% | 25.67 | 2.04 |
| 12/24 | 232 | 234 | 227 | 227 | -2.58% | 17,600 | 12億4613万 | -8.84% | 27.23 | 2.16 |
| 12/22 | 240 | 240 | 232 | 233 | -2.92% | 8,000 | 12億7907万 | -6.8% | 27.95 | 2.22 |
| 12/21 | 241 | 242 | 240 | 240 | -0.41% | 11,100 | 13億1750万 | -4% | 28.79 | 2.29 |
| 12/18 | 242 | 242 | 241 | 241 | 0% | 1,300 | 13億2299万 | -3.98% | 28.91 | 2.29 |
| 12/17 | 243 | 243 | 241 | 241 | 0% | 2,300 | 13億2299万 | -3.98% | 28.91 | 2.29 |
| 12/16 | 242 | 245 | 241 | 241 | +0.42% | 2,900 | 13億2299万 | -4.37% | 28.91 | 2.29 |
| 12/15 | 243 | 245 | 240 | 240 | -1.64% | 18,200 | 13億1750万 | -4.76% | 28.79 | 2.29 |
| 12/14 | 245 | 247 | 242 | 244 | -2.01% | 16,300 | 13億3946万 | -3.56% | 29.27 | 2.32 |
| 12/11 | 249 | 252 | 248 | 249 | -0.4% | 2,800 | 13億6691万 | -1.97% | 29.87 | 2.37 |
| 12/10 | 251 | 251 | 249 | 250 | -0.4% | 2,300 | 13億7240万 | -1.57% | 29.99 | 2.38 |
| 12/09 | 254 | 254 | 250 | 251 | -0.79% | 7,600 | 13億7788万 | -1.57% | 30.11 | 2.39 |
| 12/08 | 252 | 256 | 252 | 253 | +0.4% | 2,500 | 13億8886万 | -1.17% | 30.35 | 2.41 |
| 12/07 | 252 | 253 | 252 | 252 | -0.4% | 1,700 | 13億8337万 | -1.56% | 30.23 | 2.4 |
| 12/04 | 256 | 256 | 252 | 253 | -1.17% | 5,100 | 13億8886万 | -1.56% | 30.35 | 2.41 |
| 12/03 | 252 | 257 | 252 | 256 | +1.19% | 4,300 | 14億533万 | -0.39% | 30.71 | 2.44 |
| 12/02 | 252 | 256 | 252 | 253 | -0.39% | 900 | 13億8886万 | -1.94% | 30.35 | 2.41 |
| 12/01 | 252 | 256 | 252 | 254 | -0.39% | 5,300 | 13億9435万 | -1.55% | 30.47 | 2.42 |
| 11/30 | 257 | 257 | 251 | 255 | -0.78% | 3,600 | 13億9984万 | -1.54% | 30.59 | 2.43 |
| 11/27 | 256 | 257 | 254 | 257 | +1.58% | 2,100 | 14億1082万 | -0.77% | 30.83 | 2.45 |
| 11/26 | 257 | 257 | 252 | 253 | -1.56% | 4,300 | 13億8886万 | -2.69% | 30.35 | 2.41 |
| 11/25 | 256 | 257 | 255 | 257 | +0.78% | 3,700 | 14億1082万 | -1.53% | 30.83 | 2.45 |
| 11/24 | 254 | 255 | 253 | 255 | +0.79% | 2,600 | 13億9984万 | -2.3% | 30.59 | 2.43 |
| 11/20 | 252 | 253 | 246 | 253 | +0.4% | 6,600 | 13億8886万 | -3.44% | 30.35 | 2.41 |
| 11/19 | 250 | 252 | 250 | 252 | -0.79% | 2,300 | 13億8337万 | -4.18% | 30.23 | 2.4 |
| 11/17 | 254 | 254 | 254 | 254 | +0.79% | 600 | 13億9435万 | -3.42% | 30.47 | 2.42 |
| 11/16 | 248 | 253 | 246 | 252 | +0.4% | 3,400 | 13億8337万 | -4.55% | 30.23 | 2.4 |
| 11/13 | 256 | 256 | 251 | 251 | -1.57% | 700 | 13億7788万 | -5.28% | 30.11 | 2.39 |
| 11/12 | 258 | 258 | 250 | 255 | +1.19% | 3,500 | 13億9984万 | -3.77% | 30.59 | 2.43 |
| 11/11 | 252 | 257 | 252 | 252 | -0.4% | 1,900 | 13億8337万 | -4.91% | 30.23 | 2.4 |
| 11/10 | 256 | 256 | 252 | 253 | -1.17% | 3,300 | 13億8886万 | -4.53% | 30.35 | 2.41 |
| 11/09 | 253 | 256 | 250 | 256 | -0.78% | 12,600 | 14億533万 | -3.4% | 30.71 | 2.44 |
| 11/06 | 261 | 261 | 255 | 258 | -1.15% | 2,500 | 14億1631万 | -2.64% | 30.95 | 2.46 |
| 11/05 | 261 | 261 | 261 | 261 | 0% | 1,500 | 14億3278万 | -1.51% | 31.31 | 2.49 |
| 11/04 | 265 | 267 | 261 | 261 | -1.14% | 6,400 | 14億3278万 | -1.14% | 31.31 | 2.49 |
| 11/02 | 264 | 264 | 264 | 264 | -1.49% | 1,100 | 14億4925万 | 0% | 31.67 | 2.51 |
| 10/30 | 267 | 268 | 264 | 268 | 0% | 1,400 | 14億7121万 | +1.52% | 32.15 | 2.55 |
| 10/29 | 265 | 272 | 265 | 268 | +1.13% | 1,700 | 14億7121万 | +1.9% | 32.15 | 2.55 |
| 10/28 | 265 | 267 | 264 | 265 | 0% | 3,000 | 14億5474万 | +0.76% | 31.79 | 2.52 |
