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 | 196 | 196 | 193 | 196 | +1.03% | 39,600 | 90億5216万 | 0% | 6.05 | - |
| 03/30 | 196 | 196 | 194 | 194 | -1.02% | 15,700 | 89億5979万 | -1.02% | 5.99 | - |
| 03/29 | 193 | 198 | 193 | 196 | -1.51% | 39,200 | 90億5216万 | +0.51% | 6.05 | - |
| 03/28 | 199 | 201 | 199 | 199 | 0% | 33,900 | 91億9071万 | +2.05% | 6.15 | - |
| 03/25 | 200 | 201 | 198 | 199 | -0.5% | 32,400 | 91億9071万 | +2.58% | 6.15 | - |
| 03/24 | 199 | 200 | 197 | 200 | +0.5% | 34,000 | 92億3690万 | +3.09% | 6.18 | - |
| 03/23 | 199 | 201 | 198 | 199 | 0% | 39,800 | 91億9071万 | +3.11% | 6.15 | - |
| 03/22 | 199 | 200 | 197 | 199 | +1.02% | 50,900 | 91億9071万 | +3.11% | 6.15 | - |
| 03/18 | 200 | 200 | 195 | 197 | -1.99% | 86,600 | 90億9834万 | +2.6% | 6.08 | - |
| 03/17 | 202 | 203 | 200 | 201 | -0.5% | 99,100 | 92億8308万 | +5.24% | 6.21 | - |
| 03/16 | 199 | 203 | 199 | 202 | 0% | 72,100 | 93億2926万 | +5.76% | 6.24 | - |
| 03/15 | 203 | 203 | 199 | 202 | -0.49% | 55,500 | 93億2926万 | +6.32% | 6.24 | - |
| 03/14 | 203 | 204 | 200 | 203 | +1.5% | 66,300 | 93億7545万 | +7.41% | 6.27 | - |
| 03/11 | 193 | 202 | 193 | 200 | +1.01% | 68,100 | 92億3690万 | +5.82% | 6.18 | - |
| 03/10 | 197 | 199 | 193 | 198 | +0.51% | 55,700 | 91億4453万 | +4.76% | 6.12 | - |
| 03/09 | 195 | 197 | 191 | 197 | +0.51% | 78,000 | 90億9834万 | +4.23% | 6.08 | - |
| 03/08 | 203 | 203 | 195 | 196 | -3.45% | 126,300 | 90億5216万 | +3.7% | 6.05 | - |
| 03/07 | 205 | 206 | 201 | 203 | 0% | 89,600 | 93億7545万 | +7.41% | 6.27 | - |
| 03/04 | 203 | 207 | 196 | 203 | +3.05% | 222,600 | 93億7545万 | +7.41% | 6.27 | - |
| 03/03 | 188 | 199 | 188 | 197 | +4.23% | 189,400 | 90億9834万 | +4.23% | 6.08 | - |
| 03/02 | 188 | 191 | 187 | 189 | +2.16% | 144,800 | 87億2887万 | +0.53% | 5.84 | - |
| 03/01 | 185 | 185 | 181 | 185 | 0% | 31,700 | 85億4413万 | -1.6% | 5.71 | - |
| 02/29 | 185 | 187 | 184 | 185 | +1.09% | 45,700 | 85億4413万 | -1.6% | 5.71 | - |
| 02/26 | 185 | 185 | 181 | 183 | +0.55% | 59,100 | 84億5176万 | -2.66% | 5.65 | - |
| 02/25 | 184 | 185 | 182 | 182 | 0% | 121,300 | 84億557万 | -3.19% | 5.62 | - |
| 02/24 | 179 | 185 | 178 | 182 | +0.55% | 75,700 | 84億557万 | -3.19% | 5.62 | - |
| 02/23 | 185 | 187 | 181 | 181 | -2.16% | 61,600 | 83億5939万 | -3.72% | 5.59 | - |
| 02/22 | 187 | 189 | 184 | 185 | 0% | 61,200 | 85億4413万 | -1.6% | 5.71 | - |
| 02/19 | 190 | 190 | 183 | 185 | -3.14% | 91,000 | 85億4413万 | -2.12% | 5.71 | - |
| 02/18 | 190 | 192 | 188 | 191 | +3.24% | 131,800 | 88億2123万 | +1.06% | 5.9 | - |
| 02/17 | 185 | 188 | 183 | 185 | +1.09% | 139,300 | 85億4413万 | -2.12% | 5.71 | - |
| 02/16 | 181 | 184 | 177 | 183 | +1.1% | 190,400 | 84億5176万 | -3.68% | 5.65 | - |
| 02/15 | 180 | 188 | 180 | 181 | +2.26% | 265,100 | 83億5939万 | -5.24% | 5.59 | - |
| 02/12 | 178 | 194 | 167 | 177 | -5.85% | 526,500 | 81億7465万 | -7.81% | 5.47 | - |
| 02/10 | 189 | 206 | 183 | 188 | +4.44% | 789,000 | 86億8268万 | -2.59% | 5.81 | - |
| 02/09 | 185 | 187 | 180 | 180 | -6.74% | 155,200 | 83億1321万 | -6.74% | 5.56 | - |
| 02/08 | 187 | 195 | 183 | 193 | +1.58% | 64,400 | 89億1360万 | -0.52% | 5.96 | - |
| 02/05 | 195 | 195 | 186 | 190 | -3.55% | 126,300 | 87億7505万 | -2.06% | 5.87 | - |
| 02/04 | 198 | 202 | 193 | 197 | -0.51% | 181,400 | 90億9834万 | +1.03% | 6.08 | - |
| 02/03 | 201 | 202 | 196 | 198 | -4.35% | 163,000 | 91億4453万 | +1.54% | 6.12 | - |
| 02/02 | 201 | 211 | 201 | 207 | +0.49% | 272,100 | 95億6019万 | +6.15% | 6.39 | - |
| 02/01 | 195 | 230 | 194 | 206 | +6.74% | 1,575,400 | 95億1400万 | +6.19% | 6.36 | - |
| 01/29 | 190 | 194 | 186 | 193 | +1.58% | 148,300 | 89億1360万 | 0% | 5.96 | - |
| 01/28 | 191 | 193 | 187 | 190 | -0.52% | 116,800 | 87億7505万 | -2.06% | 5.87 | - |
| 01/27 | 187 | 191 | 186 | 191 | +2.69% | 95,100 | 88億2123万 | -1.55% | 5.9 | - |
| 01/26 | 184 | 187 | 183 | 186 | -1.06% | 61,300 | 85億9031万 | -4.62% | 5.75 | - |
| 01/25 | 187 | 190 | 184 | 188 | +1.08% | 105,500 | 86億8268万 | -4.08% | 5.81 | - |
| 01/22 | 177 | 187 | 177 | 186 | +7.51% | 248,700 | 85億9031万 | -5.58% | 5.75 | - |
| 01/21 | 182 | 186 | 173 | 173 | -5.46% | 330,500 | 79億8991万 | -12.63% | 5.34 | - |
| 01/20 | 191 | 191 | 181 | 183 | -3.17% | 280,300 | 84億5176万 | -8.04% | 5.65 | - |
| 01/19 | 186 | 189 | 182 | 189 | +2.72% | 153,000 | 87億2887万 | -5.97% | 5.84 | - |
| 01/18 | 187 | 187 | 179 | 184 | -2.65% | 231,600 | 84億9794万 | -8.91% | 5.68 | - |
| 01/15 | 197 | 200 | 188 | 189 | -3.08% | 278,100 | 87億2887万 | -7.35% | 5.84 | - |
| 01/14 | 196 | 197 | 190 | 195 | -2.99% | 337,400 | 90億597万 | -4.88% | 6.02 | - |
| 01/13 | 204 | 210 | 198 | 201 | 0% | 524,300 | 92億8308万 | -2.43% | 6.21 | - |
| 01/12 | 208 | 210 | 196 | 201 | -8.22% | 807,400 | 92億8308万 | -2.9% | 6.21 | - |
| 01/08 | 190 | 241 | 187 | 219 | +12.89% | 4,951,900 | 101億1440万 | +5.29% | 6.76 | - |
| 01/07 | 195 | 197 | 193 | 194 | -1.02% | 77,800 | 89億5979万 | -6.73% | 5.99 | - |
| 01/06 | 199 | 204 | 195 | 196 | -1.51% | 76,100 | 90億5216万 | -6.22% | 6.05 | - |
| 01/05 | 196 | 200 | 195 | 199 | 0% | 81,800 | 91億9071万 | -5.69% | 6.15 | - |
| 01/04 | 204 | 204 | 197 | 199 | -2.45% | 109,000 | 91億9071万 | -6.13% | 6.15 | - |
| 2015 |
| 12/30 | 207 | 207 | 199 | 204 | -0.49% | 220,900 | 94億2163万 | -4.23% | 6.55 | - |
| 12/29 | 200 | 206 | 197 | 205 | +3.54% | 180,200 | 94億6782万 | -3.76% | 6.58 | - |
| 12/28 | 198 | 203 | 191 | 198 | +3.13% | 571,100 | 91億4453万 | -7.48% | 6.36 | - |
| 12/25 | 183 | 203 | 180 | 192 | +3.23% | 1,969,500 | 88億6742万 | -10.7% | 6.16 | - |
| 12/24 | 193 | 194 | 186 | 186 | -4.62% | 427,500 | 85億9031万 | -13.89% | 5.97 | - |
| 12/22 | 198 | 199 | 194 | 195 | -2.5% | 215,300 | 90億597万 | -10.55% | 6.26 | - |
| 12/21 | 205 | 205 | 198 | 200 | -3.38% | 320,200 | 92億3690万 | -8.68% | 6.42 | - |
| 12/18 | 208 | 210 | 206 | 207 | -0.96% | 68,000 | 95億6019万 | -6.33% | 6.65 | - |
| 12/17 | 210 | 213 | 209 | 209 | +0.48% | 185,300 | 96億5256万 | -5.86% | 6.71 | - |
| 12/16 | 209 | 213 | 207 | 208 | +0.97% | 87,600 | 96億637万 | -6.31% | 6.68 | - |
| 12/15 | 214 | 215 | 206 | 206 | -2.83% | 255,800 | 95億1400万 | -7.62% | 6.61 | - |
| 12/14 | 214 | 215 | 210 | 212 | -1.85% | 64,800 | 97億9111万 | -5.36% | 6.81 | - |
| 12/11 | 216 | 219 | 216 | 216 | 0% | 53,200 | 99億7585万 | -4% | 6.93 | - |
| 12/10 | 219 | 221 | 216 | 216 | -1.82% | 92,000 | 99億7585万 | -4.42% | 6.93 | - |
| 12/09 | 223 | 224 | 220 | 220 | -1.35% | 46,700 | 101億6059万 | -2.65% | 7.06 | - |
| 12/08 | 226 | 226 | 221 | 223 | -0.89% | 104,700 | 102億9914万 | -1.76% | 7.16 | - |
| 12/07 | 223 | 227 | 223 | 225 | +1.35% | 99,000 | 103億9151万 | -0.88% | 7.22 | - |
| 12/04 | 225 | 225 | 220 | 222 | -0.89% | 140,700 | 102億5295万 | -2.2% | 7.13 | - |
| 12/03 | 225 | 227 | 224 | 224 | -0.44% | 69,500 | 103億4532万 | -1.32% | 7.19 | - |
| 12/02 | 224 | 228 | 224 | 225 | +0.9% | 83,000 | 103億9151万 | -0.88% | 7.22 | - |
| 12/01 | 223 | 225 | 222 | 223 | 0% | 48,400 | 102億9914万 | -1.76% | 7.16 | - |
| 11/30 | 225 | 226 | 223 | 223 | -1.33% | 53,000 | 102億9914万 | -2.19% | 7.16 | - |
| 11/27 | 223 | 227 | 223 | 226 | +0.44% | 56,600 | 104億3769万 | -0.88% | 7.26 | - |
| 11/26 | 223 | 226 | 223 | 225 | +0.9% | 81,900 | 103億9151万 | -1.32% | 7.22 | - |
| 11/25 | 222 | 227 | 218 | 223 | -0.45% | 230,900 | 102億9914万 | -2.19% | 7.16 | - |
| 11/24 | 224 | 225 | 222 | 224 | 0% | 50,800 | 103億4532万 | -2.18% | 7.19 | - |
| 11/20 | 226 | 226 | 221 | 224 | -1.32% | 59,300 | 103億4532万 | -2.18% | 7.19 | - |
| 11/19 | 224 | 228 | 221 | 227 | +2.71% | 133,700 | 104億8388万 | -1.3% | 7.29 | - |
| 11/18 | 226 | 227 | 220 | 221 | -1.78% | 168,800 | 102億677万 | -3.91% | 7.09 | - |
| 11/17 | 232 | 232 | 225 | 225 | -1.75% | 92,700 | 103億9151万 | -2.17% | 7.22 | - |
| 11/16 | 235 | 235 | 220 | 229 | -0.43% | 225,500 | 105億7625万 | -0.87% | 7.35 | - |
| 11/13 | 229 | 232 | 227 | 230 | -0.86% | 52,900 | 106億2243万 | 0% | 7.38 | - |
| 11/12 | 234 | 235 | 230 | 232 | -0.43% | 40,300 | 107億1480万 | +0.87% | 7.45 | - |
| 11/11 | 232 | 234 | 231 | 233 | +0.43% | 47,000 | 107億6098万 | +1.3% | 7.48 | - |
| 11/10 | 230 | 232 | 228 | 232 | +0.43% | 40,900 | 107億1480万 | +0.87% | 7.45 | - |
| 11/09 | 230 | 231 | 228 | 231 | +0.87% | 84,000 | 106億6861万 | +0.87% | 7.42 | - |
| 11/06 | 230 | 232 | 227 | 229 | -0.43% | 67,000 | 105億7625万 | +0.44% | 7.35 | - |
| 11/05 | 229 | 232 | 225 | 230 | -0.43% | 74,700 | 106億2243万 | +1.32% | 7.38 | - |
| 11/04 | 235 | 235 | 231 | 231 | -1.28% | 36,700 | 106億6861万 | +1.76% | 7.42 | - |
