株価チャート
2015/09/30～2016/02/29
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 |
| 02/29 | 132 | 133 | 131 | 131 | -0.76% | 6,000 | 18億8750万 | -5.07% | 18.44 | 0.64 |
| 02/26 | 133 | 134 | 132 | 132 | -0.75% | 15,000 | 19億190万 | -5.04% | 18.58 | 0.65 |
| 02/25 | 132 | 134 | 131 | 133 | -6.34% | 94,000 | 19億1631万 | -4.32% | 18.72 | 0.65 |
| 02/24 | 144 | 145 | 142 | 142 | +0.71% | 27,000 | 20億4599万 | +2.16% | 19.98 | 0.7 |
| 02/23 | 140 | 143 | 140 | 141 | +0.71% | 24,000 | 20億3158万 | +1.44% | 19.84 | 0.69 |
| 02/22 | 138 | 147 | 138 | 140 | +0.72% | 30,000 | 20億1717万 | +0.72% | 19.7 | 0.69 |
| 02/19 | 138 | 139 | 138 | 139 | +0.72% | 5,000 | 20億276万 | -0.71% | 19.56 | 0.68 |
| 02/18 | 139 | 140 | 138 | 138 | +0.73% | 5,000 | 19億8835万 | -1.43% | 19.42 | 0.68 |
| 02/17 | 133 | 137 | 133 | 137 | +0.74% | 14,000 | 19億7395万 | -2.14% | 19.28 | 0.67 |
| 02/16 | 136 | 136 | 136 | 136 | -0.73% | 3,000 | 19億5954万 | -3.55% | 19.14 | 0.67 |
| 02/15 | 139 | 139 | 134 | 137 | +5.38% | 26,000 | 19億7395万 | -2.84% | 19.28 | 0.67 |
| 02/12 | 137 | 138 | 130 | 130 | -5.11% | 31,000 | 18億7309万 | -8.45% | 18.3 | 0.64 |
| 02/10 | 144 | 144 | 137 | 137 | -1.44% | 26,000 | 19億7395万 | -3.52% | 19.28 | 0.67 |
| 02/09 | 142 | 142 | 139 | 139 | -2.8% | 56,000 | 20億276万 | -2.8% | 19.56 | 0.68 |
| 02/08 | 146 | 146 | 143 | 143 | -1.38% | 5,000 | 20億6040万 | 0% | 20.13 | 0.7 |
| 02/05 | 149 | 149 | 145 | 145 | +0.69% | 22,000 | 20億8921万 | +0.69% | 20.41 | 0.71 |
| 02/04 | 147 | 147 | 142 | 144 | 0% | 19,000 | 20億7480万 | 0% | 20.27 | 0.71 |
| 02/03 | 144 | 154 | 140 | 144 | +1.41% | 67,000 | 20億7480万 | 0% | 20.27 | 0.71 |
| 02/02 | 144 | 145 | 142 | 142 | 0% | 19,000 | 20億4599万 | -1.39% | 19.98 | 0.7 |
| 02/01 | 144 | 144 | 142 | 142 | +2.16% | 3,000 | 20億4599万 | -1.39% | 19.98 | 0.7 |
| 01/29 | 136 | 139 | 135 | 139 | +2.21% | 31,000 | 20億276万 | -3.47% | 19.56 | 0.68 |
| 01/28 | 137 | 138 | 136 | 136 | -1.45% | 18,000 | 19億5954万 | -5.56% | 19.14 | 0.67 |
| 01/27 | 135 | 138 | 135 | 138 | +2.22% | 12,000 | 19億8835万 | -4.83% | 19.42 | 0.68 |
| 01/26 | 140 | 140 | 135 | 135 | -3.57% | 17,000 | 19億4513万 | -6.9% | 19 | 0.66 |
| 01/25 | 139 | 143 | 139 | 140 | +0.72% | 36,000 | 20億1717万 | -4.11% | 19.7 | 0.69 |
| 01/22 | 140 | 141 | 139 | 139 | 0% | 9,000 | 20億276万 | -4.79% | 19.56 | 0.68 |
| 01/21 | 140 | 140 | 139 | 139 | -1.42% | 19,000 | 20億276万 | -4.79% | 19.56 | 0.68 |
| 01/20 | 143 | 143 | 141 | 141 | -1.4% | 8,000 | 20億3158万 | -4.08% | 19.84 | 0.69 |
| 01/19 | 143 | 144 | 141 | 143 | 0% | 34,000 | 20億6040万 | -2.72% | 20.13 | 0.7 |
| 01/18 | 144 | 144 | 143 | 143 | -4.03% | 5,000 | 20億6040万 | -2.72% | 20.13 | 0.7 |
| 01/15 | 149 | 149 | 149 | 149 | +0.68% | 4,000 | 21億4685万 | +0.68% | 20.97 | 0.73 |
| 01/14 | 143 | 148 | 142 | 148 | +1.37% | 16,000 | 21億3244万 | 0% | 20.83 | 0.73 |
| 01/13 | 143 | 148 | 143 | 146 | +2.82% | 12,000 | 21億362万 | -1.35% | 20.55 | 0.72 |
| 01/12 | 146 | 146 | 140 | 142 | -2.74% | 13,000 | 20億4599万 | -4.05% | 19.98 | 0.7 |
| 01/08 | 148 | 148 | 146 | 146 | -2.67% | 8,000 | 21億362万 | -1.35% | 20.55 | 0.72 |
| 01/07 | 152 | 152 | 150 | 150 | -1.32% | 15,000 | 21億6126万 | +1.35% | 21.11 | 0.74 |
| 01/06 | 151 | 153 | 149 | 152 | +0.66% | 28,000 | 21億9007万 | +2.7% | 21.39 | 0.75 |
| 01/05 | 148 | 152 | 148 | 151 | +1.34% | 11,000 | 21億7566万 | +2.03% | 21.25 | 0.74 |
| 01/04 | 148 | 150 | 148 | 149 | +0.68% | 9,000 | 21億4685万 | +0.68% | 20.97 | 0.73 |
| 2015 |
| 12/30 | 148 | 152 | 148 | 148 | +1.37% | 8,000 | 21億3244万 | 0% | 20.83 | 0.73 |
| 12/29 | 145 | 149 | 145 | 146 | 0% | 8,000 | 21億362万 | -1.35% | 20.55 | 0.72 |
| 12/28 | 143 | 146 | 143 | 146 | +2.1% | 4,000 | 21億362万 | -1.35% | 20.55 | 0.72 |
| 12/25 | 147 | 147 | 143 | 143 | -1.38% | 42,000 | 20億6040万 | -3.38% | 20.13 | 0.7 |
| 12/24 | 150 | 150 | 144 | 145 | -1.36% | 97,000 | 20億8921万 | -2.03% | 20.41 | 0.71 |
| 12/22 | 150 | 150 | 147 | 147 | -1.34% | 13,000 | 21億1803万 | -1.34% | 20.69 | 0.72 |
| 12/21 | 146 | 149 | 146 | 149 | 0% | 29,000 | 21億4685万 | 0% | 20.97 | 0.73 |
| 12/18 | 146 | 149 | 146 | 149 | +1.36% | 2,000 | 21億4685万 | -0.67% | 20.97 | 0.73 |
| 12/17 | 148 | 150 | 147 | 147 | -2% | 38,000 | 21億1803万 | -2.65% | 20.69 | 0.72 |
| 12/16 | 147 | 150 | 147 | 150 | +2.04% | 19,000 | 21億6126万 | -1.32% | 21.11 | 0.74 |
| 12/15 | 146 | 148 | 146 | 147 | +0.68% | 42,000 | 21億1803万 | -3.92% | 20.69 | 0.72 |
| 12/14 | 149 | 149 | 146 | 146 | -2.01% | 33,000 | 21億362万 | -4.58% | 20.55 | 0.72 |
| 12/10 | 148 | 149 | 148 | 149 | +0.68% | 16,000 | 21億4685万 | -3.25% | 20.97 | 0.73 |
| 12/09 | 149 | 149 | 148 | 148 | 0% | 7,000 | 21億3244万 | -4.52% | 20.83 | 0.73 |
| 12/08 | 150 | 150 | 148 | 148 | -1.33% | 28,000 | 21億3244万 | -5.13% | 20.83 | 0.73 |
| 12/07 | 149 | 151 | 149 | 150 | +0.67% | 11,000 | 21億6126万 | -4.46% | 21.11 | 0.74 |
| 12/04 | 150 | 150 | 149 | 149 | -0.67% | 4,000 | 21億4685万 | -5.7% | 20.97 | 0.73 |
| 12/03 | 150 | 152 | 149 | 150 | -1.32% | 27,000 | 21億6126万 | -5.06% | 21.11 | 0.74 |
| 12/02 | 152 | 152 | 149 | 152 | +1.33% | 17,000 | 21億9007万 | -4.4% | 21.39 | 0.75 |
| 12/01 | 148 | 150 | 147 | 150 | +1.35% | 25,000 | 21億6126万 | -6.25% | 21.11 | 0.74 |
| 11/30 | 150 | 151 | 148 | 148 | -1.33% | 22,000 | 21億3244万 | -8.07% | 20.83 | 0.73 |
| 11/27 | 153 | 153 | 149 | 150 | -3.23% | 69,000 | 21億6126万 | -7.41% | 21.11 | 0.74 |
| 11/26 | 148 | 155 | 148 | 155 | +4.73% | 78,000 | 22億3330万 | -4.32% | 21.81 | 0.76 |
| 11/25 | 149 | 153 | 148 | 148 | 0% | 40,000 | 21億3244万 | -9.2% | 20.83 | 0.73 |
| 11/24 | 146 | 150 | 146 | 148 | +1.37% | 56,000 | 21億3244万 | -9.76% | 20.83 | 0.73 |
| 11/20 | 147 | 151 | 145 | 146 | +0.69% | 76,000 | 21億362万 | -11.52% | 20.55 | 0.72 |
| 11/19 | 147 | 147 | 144 | 145 | 0% | 45,000 | 20億8921万 | -12.65% | 20.41 | 0.71 |
| 11/18 | 147 | 148 | 144 | 145 | -2.68% | 57,000 | 20億8921万 | -13.17% | 20.41 | 0.71 |
| 11/17 | 154 | 156 | 146 | 149 | -1.32% | 132,000 | 21億4685万 | -11.31% | 20.97 | 0.73 |
| 11/16 | 166 | 166 | 150 | 151 | -10.12% | 129,000 | 21億7566万 | -10.65% | 21.25 | 0.74 |
| 11/13 | 171 | 171 | 168 | 168 | -0.59% | 4,000 | 24億2061万 | -0.59% | 23.64 | 0.83 |
| 11/12 | 167 | 169 | 167 | 169 | -0.59% | 3,000 | 24億3501万 | -0.59% | 23.78 | 0.83 |
| 11/11 | 167 | 170 | 167 | 170 | +1.8% | 9,000 | 24億4942万 | 0% | 23.93 | 0.84 |
| 11/10 | 168 | 168 | 167 | 167 | 0% | 7,000 | 24億620万 | -1.76% | 23.5 | 0.82 |
| 11/09 | 168 | 170 | 167 | 167 | -0.6% | 12,000 | 24億620万 | -1.76% | 23.5 | 0.82 |
| 11/06 | 174 | 174 | 166 | 168 | -1.75% | 19,000 | 24億2061万 | -1.18% | 23.64 | 0.83 |
| 11/05 | 167 | 171 | 166 | 171 | +1.79% | 20,000 | 24億6383万 | 0% | 24.07 | 0.84 |
| 11/04 | 168 | 168 | 168 | 168 | -0.59% | 11,000 | 24億2061万 | -1.75% | 23.64 | 0.83 |
| 11/02 | 168 | 170 | 168 | 169 | +0.6% | 3,000 | 24億3501万 | -1.74% | 23.78 | 0.83 |
| 10/30 | 168 | 170 | 168 | 168 | 0% | 17,000 | 24億2061万 | -2.89% | 23.64 | 0.83 |
| 10/29 | 169 | 169 | 168 | 168 | -0.59% | 10,000 | 24億2061万 | -3.45% | 23.64 | 0.83 |
| 10/28 | 170 | 170 | 169 | 169 | -0.59% | 7,000 | 24億3501万 | -3.43% | 23.78 | 0.83 |
| 10/27 | 170 | 170 | 169 | 170 | -1.16% | 14,000 | 24億4942万 | -3.41% | 23.93 | 0.84 |
| 10/26 | 170 | 172 | 169 | 172 | +1.18% | 16,000 | 24億7824万 | -2.82% | 24.21 | 0.85 |
| 10/23 | 169 | 175 | 169 | 170 | +0.59% | 42,000 | 24億4942万 | -4.49% | 23.93 | 0.84 |
| 10/22 | 170 | 170 | 169 | 169 | -1.17% | 16,000 | 24億3501万 | -5.59% | 23.78 | 0.83 |
| 10/21 | 171 | 171 | 170 | 171 | +0.59% | 5,000 | 24億6383万 | -5% | 24.07 | 0.84 |
| 10/20 | 170 | 171 | 170 | 170 | 0% | 9,000 | 24億4942万 | -6.08% | 23.93 | 0.84 |
| 10/19 | 171 | 172 | 170 | 170 | -1.73% | 17,000 | 24億4942万 | -6.59% | 23.93 | 0.84 |
| 10/16 | 175 | 175 | 170 | 173 | +1.76% | 41,000 | 24億9265万 | -5.98% | 24.35 | 0.85 |
| 10/15 | 169 | 170 | 169 | 170 | 0% | 6,000 | 24億4942万 | -8.11% | 23.93 | 0.84 |
| 10/14 | 170 | 170 | 169 | 170 | 0% | 23,000 | 24億4942万 | -8.11% | 23.93 | 0.84 |
| 10/13 | 170 | 171 | 170 | 170 | 0% | 20,000 | 24億4942万 | -8.6% | 23.93 | 0.84 |
| 10/09 | 169 | 170 | 168 | 170 | 0% | 16,000 | 24億4942万 | -9.09% | 23.93 | 0.84 |
| 10/08 | 170 | 170 | 169 | 170 | 0% | 4,000 | 24億4942万 | -9.57% | 23.93 | 0.84 |
| 10/07 | 168 | 170 | 168 | 170 | -1.16% | 26,000 | 24億4942万 | -10.53% | 23.93 | 0.84 |
| 10/06 | 170 | 173 | 170 | 172 | +1.78% | 12,000 | 24億7824万 | -9.95% | 24.21 | 0.85 |
| 10/05 | 170 | 170 | 167 | 169 | -0.59% | 27,000 | 24億3501万 | -12.44% | 23.78 | 0.83 |
| 10/02 | 174 | 177 | 168 | 170 | -6.59% | 28,000 | 24億4942万 | -12.37% | 23.93 | 0.84 |
| 10/01 | 181 | 182 | 181 | 182 | +1.11% | 2,000 | 26億2232万 | -7.14% | 25.61 | 0.9 |
| 09/30 | 180 | 180 | 180 | 180 | -1.1% | 1,000 | 25億9351万 | -8.63% | 25.33 | 0.89 |
