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 | 269 | 269 | 265 | 265 | -1.49% | 200,000 | 153億1101万 | -1.49% | 15.32 | 0.44 |
03/30 | 272 | 274 | 269 | 269 | -1.82% | 162,700 | 155億4212万 | +0.37% | 15.55 | 0.45 |
03/29 | 272 | 275 | 270 | 274 | -0.36% | 105,000 | 158億3101万 | +3.01% | 15.84 | 0.46 |
03/28 | 276 | 278 | 270 | 275 | 0% | 177,100 | 158億8879万 | +3.77% | 15.89 | 0.46 |
03/25 | 287 | 287 | 273 | 275 | -3.85% | 269,100 | 158億8879万 | +4.17% | 15.89 | 0.46 |
03/24 | 293 | 293 | 284 | 286 | -2.05% | 133,300 | 165億2434万 | +8.75% | 16.53 | 0.48 |
03/23 | 281 | 293 | 281 | 292 | +3.55% | 154,000 | 168億7101万 | +11.45% | 16.88 | 0.49 |
03/22 | 275 | 283 | 273 | 282 | +4.06% | 125,900 | 162億9323万 | +8.46% | 16.3 | 0.47 |
03/18 | 269 | 274 | 269 | 271 | 0% | 149,200 | 156億5768万 | +5.04% | 15.66 | 0.45 |
03/17 | 278 | 281 | 268 | 271 | -2.17% | 131,500 | 156億5768万 | +5.86% | 15.66 | 0.45 |
03/16 | 280 | 282 | 275 | 277 | -1.77% | 116,600 | 160億434万 | +8.2% | 16.01 | 0.46 |
03/15 | 277 | 290 | 276 | 282 | +2.92% | 208,000 | 162億9323万 | +10.16% | 16.3 | 0.47 |
03/14 | 267 | 276 | 267 | 274 | +3.4% | 178,200 | 158億3101万 | +7.03% | 15.84 | 0.46 |
03/11 | 255 | 266 | 255 | 265 | +2.32% | 153,200 | 153億1101万 | +3.11% | 15.32 | 0.44 |
03/10 | 257 | 261 | 254 | 259 | +1.97% | 266,100 | 149億6435万 | 0% | 14.97 | 0.43 |
03/09 | 265 | 266 | 252 | 254 | -6.27% | 470,600 | 146億7546万 | -2.68% | 14.68 | 0.42 |
03/08 | 285 | 285 | 268 | 271 | -4.91% | 300,000 | 156億5768万 | +2.65% | 15.66 | 0.45 |
03/07 | 285 | 290 | 280 | 285 | +2.89% | 183,400 | 164億6656万 | +7.14% | 16.47 | 0.48 |
03/04 | 267 | 277 | 267 | 277 | +3.75% | 181,500 | 160億434万 | +3.36% | 16.01 | 0.46 |
03/03 | 257 | 267 | 257 | 267 | +3.49% | 112,800 | 154億2657万 | -0.74% | 15.43 | 0.45 |
03/02 | 256 | 262 | 255 | 258 | +3.61% | 119,800 | 149億657万 | -4.8% | 14.91 | 0.43 |
03/01 | 247 | 253 | 246 | 249 | +0.81% | 166,200 | 143億8658万 | -9.12% | 14.39 | 0.42 |
02/29 | 248 | 252 | 245 | 247 | +1.23% | 119,900 | 142億7102万 | -10.51% | 14.28 | 0.41 |
02/26 | 247 | 252 | 242 | 244 | 0% | 169,800 | 140億9769万 | -12.54% | 14.1 | 0.41 |
02/25 | 242 | 249 | 240 | 244 | +1.67% | 243,300 | 140億9769万 | -13.17% | 14.1 | 0.41 |
02/24 | 235 | 250 | 235 | 240 | +0.84% | 169,600 | 138億6658万 | -15.49% | 13.87 | 0.4 |
02/23 | 255 | 256 | 237 | 238 | -4.8% | 388,900 | 137億5102万 | -17.07% | 13.76 | 0.4 |
02/22 | 240 | 253 | 240 | 250 | +2.88% | 157,500 | 144億4435万 | -14.09% | 14.45 | 0.42 |
02/19 | 246 | 249 | 238 | 243 | -3.19% | 232,900 | 140億3991万 | -17.35% | 14.05 | 0.41 |
02/18 | 257 | 257 | 250 | 251 | +0.8% | 159,000 | 145億213万 | -15.77% | 14.51 | 0.42 |
02/17 | 246 | 265 | 244 | 249 | 0% | 279,100 | 143億8658万 | -17.55% | 14.39 | 0.42 |
02/16 | 242 | 258 | 241 | 249 | +1.63% | 212,100 | 143億8658万 | -18.36% | 14.39 | 0.42 |
02/15 | 230 | 248 | 223 | 245 | +9.87% | 595,100 | 141億5547万 | -20.71% | 14.16 | 0.41 |
02/12 | 237 | 242 | 221 | 223 | -10.08% | 533,100 | 128億8436万 | -28.75% | 12.89 | 0.37 |
02/10 | 278 | 281 | 244 | 248 | -11.11% | 460,000 | 143億2880万 | -22.26% | 14.33 | 0.41 |
02/09 | 288 | 293 | 276 | 279 | -6.69% | 245,700 | 161億1990万 | -13.89% | 16.13 | 0.47 |
02/08 | 298 | 303 | 298 | 299 | -1.32% | 205,900 | 172億7545万 | -8.56% | 17.28 | 0.5 |
02/05 | 303 | 309 | 299 | 303 | -0.98% | 136,700 | 175億656万 | -8.18% | 17.51 | 0.51 |
02/04 | 307 | 312 | 305 | 306 | -1.61% | 124,500 | 176億7989万 | -7.83% | 17.69 | 0.51 |
02/03 | 312 | 316 | 306 | 311 | -2.81% | 157,900 | 179億6878万 | -6.89% | 17.98 | 0.52 |
02/02 | 326 | 330 | 318 | 320 | -2.74% | 80,200 | 184億8877万 | -4.48% | 18.5 | 0.53 |
02/01 | 334 | 334 | 325 | 329 | +0.92% | 256,900 | 190億877万 | -2.08% | 19.02 | 0.55 |
01/29 | 317 | 331 | 315 | 326 | +2.52% | 246,200 | 188億3544万 | -3.26% | 18.84 | 0.54 |
01/28 | 315 | 322 | 314 | 318 | 0% | 90,800 | 183億7322万 | -5.92% | 18.38 | 0.53 |
01/27 | 315 | 320 | 315 | 318 | +2.58% | 82,900 | 183億7322万 | -6.47% | 18.38 | 0.53 |
01/26 | 317 | 319 | 310 | 310 | -3.73% | 78,600 | 179億1100万 | -9.09% | 17.92 | 0.52 |
01/25 | 320 | 325 | 312 | 322 | +1.26% | 171,700 | 186億433万 | -5.85% | 18.61 | 0.54 |
01/22 | 310 | 319 | 306 | 318 | +7.07% | 243,500 | 183億7322万 | -7.29% | 18.38 | 0.53 |
01/21 | 300 | 312 | 296 | 297 | -3.26% | 365,700 | 171億5989万 | -13.66% | 17.17 | 0.5 |
01/20 | 325 | 325 | 306 | 307 | -5.54% | 297,200 | 177億3767万 | -11.27% | 17.74 | 0.51 |
01/19 | 317 | 330 | 317 | 325 | +1.25% | 173,600 | 187億7766万 | -6.61% | 18.78 | 0.54 |
01/18 | 324 | 325 | 316 | 321 | -3.89% | 434,200 | 185億4655万 | -8.02% | 18.55 | 0.54 |
01/15 | 348 | 352 | 332 | 334 | -1.76% | 112,900 | 192億9766万 | -4.84% | 19.3 | 0.56 |
01/14 | 335 | 342 | 330 | 340 | -1.45% | 222,900 | 196億4432万 | -3.41% | 19.65 | 0.57 |
01/13 | 340 | 348 | 338 | 345 | +3.92% | 107,000 | 199億3321万 | -2.27% | 19.94 | 0.58 |
01/12 | 340 | 343 | 330 | 332 | -4.32% | 247,000 | 191億8210万 | -6.21% | 19.19 | 0.55 |
01/08 | 352 | 357 | 346 | 347 | -2.53% | 182,800 | 200億4876万 | -2.25% | 20.06 | 0.58 |
01/07 | 359 | 371 | 356 | 356 | -0.84% | 269,200 | 205億6876万 | +0.28% | 20.58 | 0.59 |
01/06 | 369 | 376 | 356 | 359 | -2.71% | 248,900 | 207億4209万 | +1.41% | 20.75 | 0.6 |
01/05 | 365 | 371 | 355 | 369 | +0.82% | 257,000 | 213億1987万 | +4.24% | 21.33 | 0.62 |
01/04 | 364 | 372 | 362 | 366 | +0.27% | 245,800 | 211億4654万 | +3.68% | 21.15 | 0.61 |
2015 |
12/30 | 367 | 368 | 361 | 365 | +0.83% | 267,400 | 210億8876万 | +3.69% | 21.1 | 0.61 |
12/29 | 355 | 362 | 347 | 362 | +1.4% | 198,700 | 209億1543万 | +3.13% | 20.92 | 0.6 |
12/28 | 328 | 359 | 328 | 357 | +7.85% | 573,000 | 206億2654万 | +1.71% | 20.63 | 0.6 |
12/25 | 340 | 340 | 325 | 331 | -2.93% | 548,400 | 191億2432万 | -5.43% | 19.13 | 0.55 |
12/24 | 358 | 358 | 340 | 341 | -4.21% | 312,700 | 197億210万 | -2.57% | 19.71 | 0.57 |
12/22 | 365 | 365 | 350 | 356 | -2.73% | 404,300 | 205億6876万 | +1.42% | 20.58 | 0.59 |
12/21 | 343 | 368 | 337 | 366 | +6.09% | 679,300 | 211億4654万 | +4.87% | 21.15 | 0.61 |
12/18 | 345 | 350 | 344 | 345 | -0.58% | 226,200 | 199億3321万 | -1.43% | 19.94 | 0.58 |
12/17 | 353 | 354 | 345 | 347 | -0.29% | 235,300 | 200億4876万 | -1.14% | 20.06 | 0.58 |
12/16 | 350 | 353 | 344 | 348 | +1.16% | 237,200 | 201億654万 | -1.42% | 20.11 | 0.58 |
12/15 | 356 | 358 | 343 | 344 | -1.99% | 202,700 | 198億7543万 | -3.1% | 19.88 | 0.57 |
12/14 | 340 | 351 | 337 | 351 | +1.15% | 267,000 | 202億7987万 | -1.68% | 20.29 | 0.59 |
12/11 | 354 | 354 | 345 | 347 | +0.87% | 230,800 | 200億4876万 | -3.34% | 20.06 | 0.58 |
12/10 | 348 | 353 | 344 | 344 | -2.55% | 225,600 | 198億7543万 | -4.44% | 19.88 | 0.57 |
12/09 | 358 | 362 | 347 | 353 | -1.67% | 376,300 | 203億9543万 | -2.22% | 20.4 | 0.59 |
12/08 | 364 | 366 | 359 | 359 | -1.37% | 256,300 | 207億4209万 | -0.83% | 20.75 | 0.6 |
12/07 | 366 | 369 | 361 | 364 | 0% | 389,600 | 210億3098万 | +0.28% | 21.04 | 0.61 |
12/04 | 362 | 370 | 362 | 364 | -0.55% | 446,100 | 210億3098万 | -0.27% | 21.04 | 0.61 |
12/03 | 363 | 369 | 362 | 366 | +2.23% | 538,200 | 211億4654万 | 0% | 21.15 | 0.61 |
12/02 | 349 | 361 | 348 | 358 | +2.58% | 449,900 | 206億8432万 | -2.72% | 20.69 | 0.6 |
12/01 | 348 | 352 | 347 | 349 | -0.29% | 242,400 | 201億6432万 | -5.93% | 20.17 | 0.58 |
11/30 | 348 | 353 | 345 | 350 | +0.57% | 242,000 | 202億2210万 | -6.17% | 20.23 | 0.58 |
11/27 | 348 | 354 | 346 | 348 | 0% | 415,600 | 201億654万 | -7.45% | 20.11 | 0.58 |
11/26 | 347 | 349 | 343 | 348 | +0.87% | 388,600 | 201億654万 | -8.18% | 20.11 | 0.58 |
11/25 | 340 | 347 | 340 | 345 | +0.58% | 318,500 | 199億3321万 | -9.69% | 19.94 | 0.58 |
11/24 | 347 | 349 | 339 | 343 | -0.87% | 573,100 | 198億1765万 | -11.14% | 19.82 | 0.57 |
11/20 | 342 | 347 | 340 | 346 | +1.76% | 346,300 | 199億9099万 | -11.05% | 20 | 0.58 |
11/19 | 342 | 346 | 339 | 340 | +1.19% | 552,200 | 196億4432万 | -13.49% | 19.65 | 0.57 |
11/18 | 348 | 351 | 334 | 336 | -2.89% | 1,078,800 | 194億1321万 | -15.15% | 19.42 | 0.56 |
11/17 | 331 | 347 | 331 | 346 | +5.17% | 1,061,300 | 199億9099万 | -13.72% | 20 | 0.58 |
11/16 | 359 | 366 | 326 | 329 | -13.87% | 2,075,900 | 190億877万 | -18.56% | 19.02 | 0.55 |
11/13 | 369 | 384 | 367 | 382 | +1.33% | 534,500 | 220億7097万 | -6.37% | 22.08 | 0.64 |
11/12 | 391 | 399 | 375 | 377 | -4.07% | 539,100 | 217億8209万 | -7.82% | 21.79 | 0.63 |
11/11 | 391 | 394 | 385 | 393 | -0.25% | 368,400 | 227億653万 | -4.38% | 22.71 | 0.66 |
11/10 | 394 | 395 | 388 | 394 | -1.01% | 220,800 | 227億6430万 | -4.37% | 22.77 | 0.66 |
11/09 | 393 | 399 | 387 | 398 | +3.11% | 390,800 | 229億9541万 | -3.63% | 23 | 0.67 |
11/06 | 380 | 390 | 376 | 386 | +2.93% | 221,500 | 223億208万 | -6.76% | 22.31 | 0.65 |
11/05 | 365 | 379 | 365 | 375 | +1.35% | 404,300 | 216億6653万 | -9.64% | 21.67 | 0.63 |
11/04 | 378 | 383 | 367 | 370 | -3.65% | 640,900 | 213億7764万 | -11.06% | 21.39 | 0.62 |