株価チャート
2015/10/27~2016/03/31
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 | 252 | 256 | 236 | 244 | -2.4% | 13,300 | 22億7417万 | +3.39% | - | 0.31 |
03/30 | 251 | 254 | 247 | 250 | -0.4% | 4,700 | 23億3010万 | +6.38% | - | 0.31 |
03/29 | 254 | 254 | 245 | 251 | -1.18% | 7,300 | 23億3942万 | +7.26% | - | 0.32 |
03/28 | 242 | 255 | 236 | 254 | +8.55% | 19,300 | 23億6738万 | +9.01% | - | 0.32 |
03/25 | 252 | 258 | 234 | 234 | -6.77% | 28,300 | 21億8097万 | +0.86% | - | 0.29 |
03/24 | 271 | 271 | 250 | 251 | -10.04% | 84,000 | 23億3942万 | +8.66% | - | 0.32 |
03/23 | 237 | 309 | 237 | 279 | +21.83% | 402,700 | 26億39万 | +21.83% | - | 0.35 |
03/22 | 233 | 233 | 229 | 229 | -2.55% | 4,400 | 21億3437万 | +0.88% | - | 0.29 |
03/18 | 238 | 238 | 235 | 235 | -1.26% | 400 | 21億9029万 | +3.52% | - | 0.3 |
03/17 | 245 | 245 | 238 | 238 | +0.42% | 4,500 | 22億1825万 | +4.39% | - | 0.3 |
03/16 | 242 | 243 | 237 | 237 | -0.42% | 1,500 | 22億893万 | +3.95% | - | 0.3 |
03/15 | 240 | 240 | 238 | 238 | +0.42% | 3,800 | 22億1825万 | +3.93% | - | 0.3 |
03/14 | 237 | 238 | 235 | 237 | +2.16% | 3,500 | 22億893万 | +3.04% | - | 0.3 |
03/11 | 230 | 233 | 230 | 232 | -0.43% | 3,600 | 21億6233万 | +0.43% | - | 0.29 |
03/10 | 230 | 237 | 230 | 233 | +1.3% | 7,900 | 21億7165万 | +0.43% | - | 0.29 |
03/09 | 227 | 233 | 227 | 230 | +1.32% | 1,900 | 21億4369万 | -1.29% | - | 0.29 |
03/08 | 229 | 229 | 227 | 227 | +0.44% | 2,200 | 21億1573万 | -3.4% | - | 0.29 |
03/07 | 227 | 237 | 225 | 226 | +0.89% | 3,300 | 21億641万 | -4.24% | - | 0.28 |
03/04 | 225 | 227 | 224 | 224 | -2.61% | 5,700 | 20億8776万 | -5.88% | - | 0.28 |
03/03 | 228 | 230 | 228 | 230 | +3.6% | 300 | 21億4369万 | -4.17% | - | 0.29 |
03/02 | 225 | 230 | 222 | 222 | -0.45% | 4,100 | 20億6912万 | -7.88% | - | 0.28 |
02/29 | 222 | 226 | 222 | 223 | -0.89% | 300 | 20億7844万 | -8.23% | - | 0.28 |
02/26 | 228 | 228 | 225 | 225 | +0.9% | 700 | 20億9709万 | -8.16% | - | 0.28 |
02/25 | 230 | 230 | 223 | 223 | -3.46% | 500 | 20億7844万 | -9.35% | - | 0.28 |
02/24 | 223 | 231 | 223 | 231 | +3.59% | 600 | 21億5301万 | -6.48% | - | 0.29 |
02/23 | 228 | 230 | 223 | 223 | -3.04% | 1,500 | 20億7844万 | -10.44% | - | 0.28 |
02/22 | 230 | 230 | 230 | 230 | +2.22% | 100 | 21億4369万 | -8.37% | - | 0.29 |
02/19 | 225 | 231 | 223 | 225 | +4.65% | 5,500 | 20億9709万 | -11.07% | - | 0.28 |
02/18 | 210 | 216 | 210 | 215 | +3.86% | 1,600 | 20億388万 | -15.69% | - | 0.27 |
02/17 | 215 | 215 | 207 | 207 | -1.43% | 8,700 | 19億2932万 | -19.46% | - | 0.26 |
02/16 | 220 | 220 | 207 | 210 | -4.11% | 6,800 | 19億5728万 | -19.23% | - | 0.26 |
02/15 | 238 | 238 | 216 | 219 | -5.6% | 10,200 | 20億4116万 | -17.05% | - | 0.28 |
02/12 | 250 | 250 | 232 | 232 | -7.57% | 6,700 | 21億6233万 | -12.78% | - | 0.29 |
02/10 | 254 | 254 | 250 | 251 | -1.18% | 6,000 | 23億3942万 | -6.34% | - | 0.32 |
02/09 | 255 | 255 | 254 | 254 | -0.39% | 200 | 23億6738万 | -5.93% | - | 0.32 |
02/08 | 255 | 256 | 255 | 255 | -3.04% | 1,600 | 23億7670万 | -5.9% | - | 0.32 |
02/05 | 255 | 263 | 255 | 263 | +1.15% | 700 | 24億5126万 | -3.31% | - | 0.33 |
02/04 | 263 | 265 | 260 | 260 | 0% | 5,000 | 24億2330万 | -4.76% | - | 0.33 |
02/03 | 262 | 263 | 260 | 260 | -0.76% | 900 | 24億2330万 | -5.11% | - | 0.33 |
02/02 | 263 | 264 | 262 | 262 | -1.5% | 2,000 | 24億4194万 | -4.38% | - | 0.33 |
02/01 | 278 | 278 | 266 | 266 | -3.62% | 1,100 | 24億7922万 | -3.27% | - | 0.33 |
01/29 | 276 | 276 | 276 | 276 | +4.94% | 900 | 25億7243万 | -0.36% | - | 0.35 |
01/28 | 264 | 264 | 263 | 263 | -0.75% | 1,200 | 24億5126万 | -5.4% | - | 0.33 |
01/27 | 269 | 270 | 265 | 265 | +1.53% | 600 | 24億6990万 | -5.36% | - | 0.33 |
01/26 | 260 | 263 | 250 | 261 | -5.43% | 5,800 | 24億3262万 | -7.12% | - | 0.33 |
01/25 | 276 | 276 | 276 | 276 | +3.37% | 400 | 25億7243万 | -2.47% | - | 0.35 |
01/22 | 266 | 270 | 266 | 267 | +2.3% | 1,800 | 24億8854万 | -6.32% | - | 0.34 |
01/21 | 254 | 261 | 250 | 261 | +2.35% | 3,600 | 24億3262万 | -9.06% | - | 0.33 |
01/20 | 263 | 265 | 255 | 255 | -5.9% | 8,700 | 23億7670万 | -12.07% | - | 0.32 |
01/19 | 265 | 271 | 265 | 271 | +2.26% | 1,500 | 25億2582万 | -7.51% | - | 0.34 |
01/18 | 275 | 276 | 262 | 265 | -5.69% | 4,600 | 24億6990万 | -10.17% | - | 0.33 |
01/15 | 276 | 281 | 276 | 281 | +1.81% | 1,400 | 26億1903万 | -5.39% | - | 0.35 |
01/14 | 279 | 279 | 276 | 276 | -1.08% | 3,300 | 25億7243万 | -7.69% | - | 0.35 |
01/13 | 282 | 282 | 278 | 279 | -0.71% | 1,500 | 26億39万 | -7.62% | - | 0.35 |
01/12 | 290 | 292 | 280 | 281 | -3.1% | 12,800 | 26億1903万 | -7.57% | - | 0.35 |
01/08 | 289 | 290 | 288 | 290 | +0.69% | 1,000 | 27億291万 | -5.23% | - | 0.36 |
01/07 | 288 | 288 | 288 | 288 | +1.05% | 2,400 | 26億8427万 | -6.49% | - | 0.36 |
01/06 | 285 | 293 | 285 | 285 | -1.04% | 1,900 | 26億5631万 | -8.06% | - | 0.36 |
01/05 | 285 | 289 | 284 | 288 | +2.86% | 6,300 | 26億8427万 | -7.99% | - | 0.36 |
01/04 | 282 | 282 | 280 | 280 | -0.71% | 600 | 26億971万 | -11.11% | - | 0.35 |
2015 |
12/30 | 282 | 283 | 282 | 282 | +0.71% | 1,800 | 26億2835万 | -11.32% | - | 0.35 |
12/29 | 280 | 283 | 277 | 280 | -1.41% | 6,400 | 26億971万 | -12.77% | - | 0.35 |
12/28 | 279 | 286 | 279 | 284 | +2.16% | 2,800 | 26億4699万 | -12.07% | - | 0.36 |
12/25 | 279 | 283 | 276 | 278 | -3.14% | 10,700 | 25億9107万 | -14.72% | - | 0.35 |
12/24 | 300 | 300 | 287 | 287 | -3.69% | 5,000 | 26億7495万 | -12.5% | - | 0.36 |
12/22 | 298 | 300 | 297 | 298 | -0.33% | 2,200 | 27億7747万 | -9.97% | - | 0.37 |
12/21 | 303 | 304 | 297 | 299 | -4.17% | 12,400 | 27億8679万 | -9.94% | - | 0.38 |
12/18 | 306 | 315 | 306 | 312 | +1.96% | 9,900 | 29億796万 | -6.59% | - | 0.39 |
12/17 | 316 | 316 | 301 | 306 | -3.16% | 19,200 | 28億5204万 | -8.66% | - | 0.38 |
12/16 | 319 | 319 | 314 | 316 | -0.94% | 4,000 | 29億4524万 | -5.95% | - | 0.4 |
12/15 | 319 | 319 | 319 | 319 | 0% | 3,000 | 29億7320万 | -5.34% | - | 0.4 |
12/14 | 318 | 319 | 316 | 319 | -1.85% | 14,000 | 29億7320万 | -5.62% | - | 0.4 |
12/11 | 324 | 325 | 324 | 325 | -0.61% | 1,400 | 30億2913万 | -3.85% | - | 0.41 |
12/10 | 326 | 327 | 325 | 327 | +0.31% | 4,400 | 30億4777万 | -3.54% | - | 0.41 |
12/09 | 327 | 327 | 326 | 326 | -0.31% | 300 | 30億3845万 | -3.83% | - | 0.41 |
12/08 | 330 | 330 | 326 | 327 | +0.31% | 3,100 | 30億4777万 | -3.54% | - | 0.41 |
12/07 | 323 | 331 | 322 | 326 | -3.83% | 13,100 | 30億3845万 | -3.83% | - | 0.41 |
12/04 | 339 | 339 | 332 | 339 | +1.8% | 1,000 | 31億5961万 | -0.29% | - | 0.43 |
12/03 | 342 | 342 | 332 | 333 | -2.63% | 1,700 | 31億369万 | -1.77% | - | 0.42 |
12/02 | 342 | 342 | 342 | 342 | +0.29% | 300 | 31億8757万 | +0.88% | - | 0.43 |
11/27 | 343 | 343 | 341 | 341 | +0.59% | 2,800 | 31億7825万 | +0.59% | - | 0.43 |
11/26 | 340 | 340 | 335 | 339 | -2.59% | 2,700 | 31億5961万 | +0.3% | - | 0.43 |
11/25 | 348 | 348 | 348 | 348 | +1.46% | 100 | 32億4349万 | +2.96% | - | 0.44 |
11/24 | 346 | 358 | 343 | 343 | -0.58% | 2,500 | 31億9689万 | +1.48% | - | 0.43 |
11/20 | 357 | 357 | 339 | 345 | -3.9% | 2,100 | 32億1553万 | +2.37% | - | 0.43 |
11/19 | 351 | 376 | 350 | 359 | +4.06% | 8,500 | 33億4602万 | +6.53% | - | 0.45 |
11/18 | 337 | 345 | 337 | 345 | +1.47% | 200 | 32億1553万 | +2.68% | - | 0.43 |
11/17 | 349 | 349 | 340 | 340 | -2.86% | 400 | 31億6893万 | +1.49% | - | 0.43 |
11/13 | 350 | 350 | 350 | 350 | +2.94% | 100 | 32億6214万 | +4.48% | - | 0.44 |
11/11 | 342 | 342 | 340 | 340 | -0.58% | 2,700 | 31億6893万 | +1.8% | - | 0.43 |
11/10 | 342 | 343 | 342 | 342 | 0% | 3,100 | 31億8757万 | +2.7% | - | 0.43 |
11/09 | 336 | 342 | 336 | 342 | +2.4% | 1,100 | 31億8757万 | +2.7% | - | 0.43 |
11/06 | 334 | 334 | 334 | 334 | +0.91% | 600 | 31億1301万 | +0.6% | - | 0.42 |
11/05 | 332 | 332 | 331 | 331 | -2.65% | 3,500 | 30億8505万 | -0.3% | - | 0.42 |
11/04 | 340 | 340 | 339 | 340 | +0.29% | 700 | 31億6893万 | +2.41% | - | 0.43 |
11/02 | 339 | 339 | 339 | 339 | +2.42% | 100 | 31億5961万 | +2.11% | - | 0.43 |
10/30 | 331 | 331 | 331 | 331 | -1.19% | 100 | 30億8505万 | -0.3% | - | 0.42 |
10/29 | 333 | 335 | 333 | 335 | +0.6% | 400 | 31億2233万 | +0.6% | - | 0.42 |
10/28 | 331 | 333 | 331 | 333 | +0.6% | 800 | 31億369万 | 0% | - | 0.42 |
10/27 | 331 | 332 | 331 | 331 | 0% | 500 | 30億8505万 | -0.9% | - | 0.42 |