株価チャート
2015/08/21～2016/03/31
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 | 374 | 381 | 374 | 381 | -0.26% | 2,000 | 45億6399万 | +20.19% | 7.07 | 1.07 |
| 03/30 | 386 | 397 | 377 | 382 | -4.26% | 32,000 | 45億7597万 | +21.66% | 7.09 | 1.07 |
| 03/29 | 422 | 428 | 396 | 399 | -14.38% | 79,000 | 47億7962万 | +28.71% | 7.4 | 1.12 |
| 03/28 | 466 | 466 | 466 | 466 | +20.73% | 66,000 | 55億8221万 | +52.29% | 8.65 | 1.31 |
| 03/25 | 386 | 386 | 386 | 386 | +26.14% | 10,000 | 46億2389万 | +29.1% | 7.16 | 1.09 |
| 03/24 | 306 | 306 | 306 | 306 | 0% | 1,000 | 36億6557万 | +3.38% | 5.68 | 0.86 |
| 03/23 | 306 | 306 | 306 | 306 | +1.66% | 1,000 | 36億6557万 | +3.73% | 5.68 | 0.86 |
| 03/22 | 298 | 301 | 298 | 301 | +2.03% | 2,000 | 36億567万 | +2.03% | 5.58 | 0.85 |
| 03/17 | 297 | 297 | 295 | 295 | +0.68% | 4,000 | 35億3380万 | 0% | 5.47 | 0.83 |
| 03/16 | 293 | 293 | 293 | 293 | -1.35% | 2,000 | 35億984万 | -1.01% | 5.44 | 0.82 |
| 03/15 | 297 | 297 | 297 | 297 | +1.37% | 4,000 | 35億5776万 | +0.34% | 5.51 | 0.84 |
| 03/14 | 293 | 295 | 290 | 293 | +0.69% | 9,000 | 35億984万 | -1.35% | 5.44 | 0.82 |
| 03/11 | 288 | 291 | 288 | 291 | 0% | 2,000 | 34億8588万 | -2.02% | 5.4 | 0.82 |
| 03/10 | 287 | 291 | 287 | 291 | +1.39% | 7,000 | 34億8588万 | -2.35% | 5.4 | 0.82 |
| 03/09 | 287 | 290 | 287 | 287 | -1.03% | 5,000 | 34億3797万 | -3.69% | 5.33 | 0.81 |
| 03/08 | 292 | 292 | 290 | 290 | -2.03% | 6,000 | 34億7391万 | -3.01% | 5.38 | 0.82 |
| 03/07 | 296 | 296 | 292 | 296 | +1.02% | 7,000 | 35億4578万 | -1% | 5.49 | 0.83 |
| 03/04 | 293 | 293 | 293 | 293 | 0% | 1,000 | 35億984万 | -2.01% | 5.44 | 0.82 |
| 03/03 | 295 | 295 | 293 | 293 | -0.68% | 7,000 | 35億984万 | -2.33% | 5.44 | 0.82 |
| 03/02 | 301 | 301 | 295 | 295 | -0.34% | 8,000 | 35億3380万 | -1.67% | 5.47 | 0.83 |
| 03/01 | 296 | 296 | 296 | 296 | 0% | 2,000 | 35億4578万 | -1.99% | 5.49 | 0.83 |
| 02/26 | 296 | 296 | 296 | 296 | -2.31% | 2,000 | 35億4578万 | -1.99% | 5.49 | 0.83 |
| 02/25 | 303 | 303 | 303 | 303 | +2.71% | 1,000 | 36億2963万 | 0% | 5.62 | 0.85 |
| 02/22 | 295 | 295 | 295 | 295 | -1.01% | 1,000 | 35億3380万 | -2.96% | 5.47 | 0.83 |
| 02/18 | 298 | 298 | 298 | 298 | -0.67% | 1,000 | 35億6974万 | -2.61% | 5.53 | 0.84 |
| 02/16 | 300 | 300 | 300 | 300 | +1.35% | 1,000 | 35億9370万 | -2.28% | 5.57 | 0.84 |
| 02/15 | 296 | 296 | 296 | 296 | +2.78% | 4,000 | 35億4578万 | -3.9% | 5.49 | 0.83 |
| 02/12 | 293 | 293 | 281 | 288 | -2.04% | 9,000 | 34億4995万 | -7.1% | 5.34 | 0.81 |
| 02/10 | 294 | 294 | 294 | 294 | -0.34% | 2,000 | 35億2182万 | -5.47% | 5.46 | 0.83 |
| 02/09 | 300 | 300 | 295 | 295 | -3.28% | 10,000 | 35億3380万 | -5.75% | 5.47 | 0.83 |
| 02/08 | 305 | 305 | 305 | 305 | -0.33% | 1,000 | 36億5359万 | -3.17% | 5.66 | 0.86 |
| 02/05 | 298 | 306 | 298 | 306 | +1.66% | 4,000 | 36億6557万 | -3.16% | 5.68 | 0.86 |
| 02/04 | 301 | 301 | 301 | 301 | -1.95% | 2,000 | 36億567万 | -5.05% | 5.58 | 0.85 |
| 02/03 | 305 | 307 | 299 | 307 | +0.66% | 9,000 | 36億7755万 | -3.46% | 5.7 | 0.86 |
| 02/02 | 304 | 305 | 304 | 305 | -1.29% | 3,000 | 36億5359万 | -4.39% | 5.66 | 0.86 |
| 02/01 | 309 | 311 | 309 | 309 | +1.98% | 12,000 | 37億151万 | -3.44% | 5.73 | 0.87 |
| 01/29 | 303 | 303 | 303 | 303 | +1% | 3,000 | 36億2963万 | -5.9% | 5.62 | 0.85 |
| 01/28 | 301 | 301 | 300 | 300 | -0.66% | 3,000 | 35億9370万 | -7.12% | 5.57 | 0.84 |
| 01/27 | 307 | 307 | 301 | 302 | +0.67% | 7,000 | 36億1765万 | -7.08% | 5.6 | 0.85 |
| 01/26 | 300 | 301 | 300 | 300 | 0% | 4,000 | 35億9370万 | -8.26% | 5.57 | 0.84 |
| 01/25 | 301 | 301 | 300 | 300 | 0% | 9,000 | 35億9370万 | -8.54% | 5.57 | 0.84 |
| 01/22 | 302 | 303 | 300 | 300 | -0.99% | 9,000 | 35億9370万 | -9.09% | 5.57 | 0.84 |
| 01/21 | 311 | 311 | 303 | 303 | -3.5% | 10,000 | 36億2963万 | -8.73% | 5.62 | 0.85 |
| 01/20 | 319 | 319 | 314 | 314 | -2.79% | 4,000 | 37億6140万 | -5.99% | 5.83 | 0.88 |
| 01/19 | 323 | 323 | 323 | 323 | +1.25% | 1,000 | 38億6921万 | -3.58% | 5.99 | 0.91 |
| 01/18 | 319 | 319 | 319 | 319 | 0% | 1,000 | 38億2130万 | -5.06% | 5.92 | 0.9 |
| 01/15 | 323 | 323 | 317 | 319 | -1.85% | 9,000 | 38億2130万 | -5.34% | 5.92 | 0.9 |
| 01/14 | 330 | 330 | 325 | 325 | -2.4% | 8,000 | 38億9317万 | -3.85% | 6.03 | 0.91 |
| 01/13 | 333 | 333 | 333 | 333 | +1.22% | 1,000 | 39億8900万 | -1.77% | 6.18 | 0.94 |
| 01/12 | 337 | 337 | 329 | 329 | -0.6% | 5,000 | 39億4109万 | -3.24% | 6.1 | 0.93 |
| 01/08 | 328 | 331 | 328 | 331 | -1.19% | 2,000 | 39億6504万 | -2.65% | 6.14 | 0.93 |
| 01/07 | 330 | 335 | 330 | 335 | +2.13% | 2,000 | 40億1296万 | -1.76% | 6.22 | 0.94 |
| 01/06 | 330 | 330 | 328 | 328 | -0.61% | 3,000 | 39億2911万 | -4.09% | 6.09 | 0.92 |
| 01/05 | 328 | 330 | 328 | 330 | -2.37% | 10,000 | 39億5307万 | -3.79% | 6.12 | 0.93 |
| 01/04 | 342 | 344 | 338 | 338 | +0.6% | 4,000 | 40億4890万 | -1.46% | 6.27 | 0.95 |
| 2015 |
| 12/28 | 339 | 339 | 332 | 336 | +0.9% | 3,000 | 40億2494万 | -2.33% | 6.21 | 0.94 |
| 12/25 | 330 | 333 | 327 | 333 | -1.48% | 4,000 | 39億8900万 | -3.48% | 6.16 | 0.93 |
| 12/24 | 338 | 338 | 338 | 338 | +2.11% | 1,000 | 40億4890万 | -2.31% | 6.25 | 0.95 |
| 12/22 | 331 | 331 | 331 | 331 | +0.3% | 1,000 | 39億6504万 | -4.61% | 6.12 | 0.93 |
| 12/21 | 336 | 336 | 330 | 330 | -2.65% | 6,000 | 39億5307万 | -5.44% | 6.1 | 0.92 |
| 12/18 | 343 | 343 | 339 | 339 | -1.74% | 6,000 | 40億6088万 | -3.42% | 6.27 | 0.95 |
| 12/17 | 345 | 345 | 345 | 345 | 0% | 1,000 | 41億3275万 | -1.99% | 6.38 | 0.97 |
| 12/16 | 345 | 345 | 345 | 345 | +1.77% | 1,000 | 41億3275万 | -2.27% | 6.38 | 0.97 |
| 12/15 | 347 | 347 | 339 | 339 | -2.31% | 8,000 | 40億6088万 | -4.24% | 6.27 | 0.95 |
| 12/14 | 340 | 347 | 340 | 347 | +0.29% | 4,000 | 41億5671万 | -2.53% | 6.42 | 0.97 |
| 12/10 | 344 | 346 | 344 | 346 | 0% | 2,000 | 41億4473万 | -3.08% | 6.4 | 0.97 |
| 12/08 | 346 | 346 | 346 | 346 | -0.29% | 3,000 | 41億4473万 | -3.62% | 6.4 | 0.97 |
| 12/07 | 348 | 348 | 342 | 347 | -0.29% | 13,000 | 41億5671万 | -3.61% | 6.42 | 0.97 |
| 12/04 | 348 | 348 | 348 | 348 | 0% | 2,000 | 41億6869万 | -3.6% | 6.43 | 0.98 |
| 12/03 | 348 | 348 | 348 | 348 | 0% | 1,000 | 41億6869万 | -3.6% | 6.43 | 0.98 |
| 12/01 | 348 | 348 | 348 | 348 | +0.87% | 1,000 | 41億6869万 | -3.6% | 6.43 | 0.98 |
| 11/27 | 345 | 348 | 345 | 345 | -0.58% | 4,000 | 41億3275万 | -4.43% | 6.38 | 0.97 |
| 11/26 | 347 | 347 | 347 | 347 | 0% | 1,000 | 41億5671万 | -4.14% | 6.42 | 0.97 |
| 11/25 | 347 | 347 | 347 | 347 | +0.58% | 3,000 | 41億5671万 | -4.14% | 6.42 | 0.97 |
| 11/20 | 347 | 348 | 345 | 345 | -0.86% | 8,000 | 41億3275万 | -4.96% | 6.38 | 0.97 |
| 11/19 | 348 | 348 | 348 | 348 | +0.29% | 7,000 | 41億6869万 | -4.4% | 6.43 | 0.98 |
| 11/18 | 350 | 350 | 347 | 347 | -2.25% | 2,000 | 41億5671万 | -4.93% | 6.42 | 0.97 |
| 11/16 | 355 | 355 | 355 | 355 | +2.31% | 4,000 | 42億5254万 | -3.01% | 6.56 | 0.99 |
| 11/13 | 355 | 355 | 347 | 347 | -2.25% | 3,000 | 41億5671万 | -5.45% | 6.42 | 0.97 |
| 11/12 | 355 | 355 | 355 | 355 | +0.28% | 1,000 | 42億5254万 | -3.79% | 6.56 | 0.99 |
| 11/11 | 353 | 361 | 353 | 354 | +0.28% | 7,000 | 42億4056万 | -4.32% | 6.55 | 0.99 |
| 11/10 | 379 | 380 | 343 | 353 | -6.86% | 21,000 | 42億2858万 | -4.85% | 6.53 | 0.99 |
| 11/02 | 379 | 379 | 379 | 379 | 0% | 1,000 | 45億4004万 | +1.88% | 7.01 | 1.06 |
| 10/23 | 379 | 379 | 379 | 379 | +1.07% | 1,000 | 45億4004万 | +1.61% | 7.01 | 1.06 |
| 10/15 | 375 | 375 | 375 | 375 | +1.35% | 3,000 | 44億9212万 | +0.27% | 6.93 | 1.05 |
| 10/14 | 370 | 370 | 370 | 370 | +0.27% | 1,000 | 44億3223万 | -1.07% | 6.84 | 1.04 |
| 10/09 | 369 | 369 | 369 | 369 | +1.37% | 2,000 | 44億2025万 | -1.6% | 6.82 | 1.03 |
| 10/06 | 364 | 364 | 364 | 364 | -7.61% | 1,000 | 43億6035万 | -3.45% | 6.73 | 1.02 |
| 09/25 | 378 | 394 | 378 | 394 | +4.23% | 2,000 | 47億1972万 | +3.96% | 7.29 | 1.1 |
| 09/24 | 378 | 378 | 378 | 378 | 0% | 1,000 | 45億2806万 | -0.53% | 6.99 | 1.06 |
| 09/15 | 378 | 378 | 378 | 378 | 0% | 3,000 | 45億2806万 | -0.79% | 6.99 | 1.06 |
| 09/11 | 362 | 378 | 362 | 378 | +4.42% | 2,000 | 45億2806万 | -0.79% | 6.99 | 1.06 |
| 09/07 | 359 | 362 | 359 | 362 | +0.56% | 2,000 | 43億3639万 | -4.99% | 6.69 | 1.01 |
| 09/01 | 357 | 361 | 357 | 360 | +1.98% | 6,000 | 43億1244万 | -5.51% | 6.66 | 1.01 |
| 08/28 | 353 | 353 | 353 | 353 | +1.73% | 2,000 | 42億2858万 | -7.59% | 6.53 | 0.99 |
| 08/27 | 350 | 350 | 347 | 347 | -2.25% | 2,000 | 41億5671万 | -9.4% | 6.42 | 0.97 |
| 08/26 | 355 | 355 | 355 | 355 | -2.2% | 2,000 | 42億5254万 | -7.79% | 6.56 | 0.99 |
| 08/25 | 363 | 363 | 363 | 363 | 0% | 1,000 | 43億4837万 | -5.96% | 6.71 | 1.02 |
| 08/24 | 370 | 370 | 362 | 363 | -3.46% | 4,000 | 43億4837万 | -6.2% | 6.71 | 1.02 |
| 08/21 | 376 | 376 | 376 | 376 | 0% | 1,000 | 45億410万 | -3.09% | 6.95 | 1.05 |
