株価チャート
2015/10/01~2016/02/29
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 | 314 | 314 | 307 | 313 | -0.32% | 800 | 14億6845万 | +2.62% | - | 0.32 |
02/26 | 325 | 325 | 309 | 314 | +0.64% | 6,400 | 14億7314万 | +2.95% | - | 0.32 |
02/25 | 297 | 352 | 281 | 312 | +3.31% | 113,100 | 14億6376万 | +2.63% | - | 0.31 |
02/24 | 308 | 308 | 302 | 302 | -0.33% | 3,400 | 14億1684万 | -0.33% | - | 0.3 |
02/23 | 300 | 307 | 300 | 303 | +0.66% | 2,200 | 14億2154万 | 0% | - | 0.31 |
02/22 | 300 | 301 | 300 | 301 | 0% | 1,700 | 14億1215万 | -0.66% | - | 0.3 |
02/19 | 306 | 308 | 299 | 301 | +0.67% | 5,500 | 14億1215万 | -0.66% | - | 0.3 |
02/18 | 296 | 305 | 296 | 299 | +1.01% | 1,700 | 14億277万 | -1.32% | - | 0.3 |
02/17 | 303 | 303 | 295 | 296 | -1.33% | 30,900 | 13億8870万 | -2.31% | - | 0.3 |
02/16 | 297 | 307 | 296 | 300 | +3.45% | 3,500 | 14億746万 | -0.99% | - | 0.3 |
02/15 | 290 | 294 | 286 | 290 | +2.84% | 7,100 | 13億6055万 | -4.61% | - | 0.29 |
02/12 | 283 | 294 | 281 | 282 | -8.14% | 12,200 | 13億2301万 | -7.54% | - | 0.28 |
02/10 | 303 | 309 | 296 | 307 | -0.65% | 9,500 | 14億4030万 | +0.33% | - | 0.31 |
02/09 | 312 | 312 | 300 | 309 | -1.59% | 5,800 | 14億4969万 | +0.98% | - | 0.31 |
02/08 | 313 | 314 | 303 | 314 | 0% | 5,700 | 14億7314万 | +2.61% | - | 0.32 |
02/05 | 307 | 318 | 307 | 314 | 0% | 3,200 | 14億7314万 | +2.61% | - | 0.32 |
02/04 | 306 | 314 | 306 | 314 | +0.32% | 300 | 14億7314万 | +2.61% | - | 0.32 |
02/03 | 313 | 313 | 305 | 313 | 0% | 1,800 | 14億6845万 | +2.62% | - | 0.32 |
02/02 | 314 | 315 | 307 | 313 | -0.32% | 5,200 | 14億6845万 | +2.62% | - | 0.32 |
02/01 | 310 | 314 | 308 | 314 | +1.95% | 2,000 | 14億7314万 | +2.95% | - | 0.32 |
01/29 | 309 | 309 | 308 | 308 | +0.33% | 1,100 | 14億4499万 | +0.98% | - | 0.31 |
01/28 | 310 | 321 | 306 | 307 | +0.66% | 3,700 | 14億4030万 | +0.99% | - | 0.31 |
01/27 | 309 | 309 | 304 | 305 | +1.33% | 1,400 | 14億3092万 | 0% | - | 0.31 |
01/26 | 306 | 306 | 301 | 301 | -0.66% | 1,500 | 14億1215万 | -1.31% | - | 0.3 |
01/25 | 300 | 303 | 300 | 303 | +2.02% | 1,400 | 14億2154万 | -0.98% | - | 0.31 |
01/22 | 293 | 300 | 293 | 297 | +1.37% | 700 | 13億9339万 | -2.94% | - | 0.3 |
01/21 | 290 | 300 | 290 | 293 | -1.35% | 3,300 | 13億7462万 | -4.56% | - | 0.3 |
01/20 | 311 | 311 | 295 | 297 | -1.33% | 3,200 | 13億9339万 | -3.88% | - | 0.3 |
01/19 | 301 | 301 | 297 | 301 | 0% | 1,000 | 14億1215万 | -2.9% | - | 0.3 |
01/18 | 300 | 301 | 284 | 301 | 0% | 20,000 | 14億1215万 | -3.22% | - | 0.3 |
01/15 | 300 | 301 | 298 | 301 | 0% | 2,100 | 14億1215万 | -3.83% | - | 0.3 |
01/14 | 299 | 301 | 295 | 301 | -0.66% | 6,200 | 14億1215万 | -4.14% | - | 0.3 |
01/13 | 302 | 304 | 302 | 303 | +1.34% | 2,000 | 14億2154万 | -4.11% | - | 0.31 |
01/12 | 305 | 310 | 298 | 299 | -2.92% | 8,700 | 14億277万 | -5.97% | - | 0.3 |
01/08 | 304 | 312 | 304 | 308 | -1.28% | 8,200 | 14億4499万 | -3.45% | - | 0.31 |
01/07 | 313 | 313 | 309 | 312 | -0.32% | 1,800 | 14億6376万 | -2.8% | - | 0.31 |
01/06 | 315 | 315 | 304 | 313 | +0.32% | 3,800 | 14億6845万 | -2.8% | - | 0.32 |
01/05 | 309 | 318 | 309 | 312 | +0.97% | 1,900 | 14億6376万 | -3.41% | - | 0.31 |
01/04 | 313 | 314 | 309 | 309 | -0.32% | 4,000 | 14億4969万 | -4.63% | - | 0.31 |
2015 |
12/30 | 307 | 312 | 305 | 310 | +0.65% | 10,300 | 14億5438万 | -4.62% | - | 0.31 |
12/29 | 308 | 308 | 305 | 308 | 0% | 3,700 | 14億4499万 | -5.52% | - | 0.31 |
12/28 | 308 | 308 | 303 | 308 | +1.65% | 5,400 | 14億4499万 | -5.81% | - | 0.31 |
12/25 | 304 | 304 | 296 | 303 | -1.3% | 37,400 | 14億2154万 | -7.62% | - | 0.31 |
12/24 | 304 | 307 | 302 | 307 | 0% | 31,000 | 14億4030万 | -6.69% | - | 0.31 |
12/22 | 305 | 307 | 304 | 307 | +0.33% | 8,000 | 14億4030万 | -6.97% | - | 0.31 |
12/21 | 315 | 315 | 306 | 306 | -2.24% | 47,400 | 14億3561万 | -7.55% | - | 0.31 |
12/18 | 313 | 318 | 312 | 313 | -0.63% | 18,300 | 14億6845万 | -5.72% | - | 0.32 |
12/17 | 317 | 319 | 313 | 315 | -1.56% | 17,600 | 14億7783万 | -5.41% | - | 0.32 |
12/16 | 320 | 321 | 317 | 320 | +1.27% | 10,800 | 15億129万 | -4.48% | - | 0.32 |
12/15 | 323 | 323 | 315 | 316 | -1.56% | 5,600 | 14億8253万 | -5.67% | - | 0.32 |
12/14 | 325 | 325 | 316 | 321 | -1.23% | 13,400 | 15億598万 | -4.46% | - | 0.32 |
12/11 | 330 | 330 | 323 | 325 | -1.22% | 12,900 | 15億2475万 | -3.56% | - | 0.33 |
12/10 | 331 | 335 | 323 | 329 | -0.6% | 19,600 | 15億4352万 | -2.37% | - | 0.33 |
12/09 | 335 | 335 | 327 | 331 | -1.78% | 22,100 | 15億5290万 | -2.07% | - | 0.33 |
12/08 | 341 | 343 | 337 | 337 | -1.75% | 9,100 | 15億8105万 | -0.3% | - | 0.34 |
12/07 | 344 | 346 | 339 | 343 | 0% | 9,100 | 16億920万 | +1.48% | - | 0.35 |
12/04 | 340 | 343 | 339 | 343 | -0.29% | 8,900 | 16億920万 | +1.48% | - | 0.35 |
12/03 | 343 | 344 | 342 | 344 | 0% | 11,400 | 16億1389万 | +1.78% | - | 0.35 |
12/02 | 346 | 352 | 342 | 344 | -0.86% | 13,600 | 16億1389万 | +1.78% | - | 0.35 |
12/01 | 352 | 352 | 345 | 347 | -0.57% | 33,200 | 16億2796万 | +2.66% | - | 0.35 |
11/30 | 333 | 410 | 333 | 349 | +4.49% | 234,200 | 16億3735万 | +3.25% | - | 0.35 |
11/27 | 333 | 334 | 332 | 334 | -0.3% | 14,500 | 15億6697万 | -0.89% | - | 0.34 |
11/26 | 332 | 335 | 332 | 335 | +1.21% | 4,100 | 15億7167万 | -0.59% | - | 0.34 |
11/25 | 333 | 333 | 331 | 331 | -0.6% | 4,300 | 15億5290万 | -1.78% | - | 0.33 |
11/24 | 334 | 334 | 332 | 333 | 0% | 3,800 | 15億6228万 | -1.48% | - | 0.34 |
11/20 | 331 | 334 | 331 | 333 | 0% | 24,900 | 15億6228万 | -1.48% | - | 0.34 |
11/19 | 331 | 334 | 331 | 333 | -0.3% | 3,200 | 15億6228万 | -1.48% | - | 0.34 |
11/18 | 334 | 334 | 332 | 334 | 0% | 7,200 | 15億6697万 | -1.18% | - | 0.34 |
11/17 | 333 | 334 | 332 | 334 | +0.3% | 18,000 | 15億6697万 | -1.18% | - | 0.34 |
11/16 | 333 | 334 | 332 | 333 | -0.6% | 7,600 | 15億6228万 | -1.48% | - | 0.34 |
11/13 | 338 | 338 | 335 | 335 | -0.89% | 7,300 | 15億7167万 | -1.18% | - | 0.34 |
11/12 | 342 | 343 | 338 | 338 | -1.17% | 6,700 | 15億8574万 | -0.29% | - | 0.34 |
11/11 | 340 | 347 | 340 | 342 | +0.59% | 5,800 | 16億451万 | +0.88% | - | 0.35 |
11/10 | 339 | 342 | 338 | 340 | +0.29% | 3,800 | 15億9512万 | +0.29% | - | 0.34 |
11/09 | 339 | 348 | 336 | 339 | +0.89% | 5,600 | 15億9043万 | 0% | - | 0.34 |
11/06 | 336 | 337 | 335 | 336 | 0% | 2,800 | 15億7636万 | -0.88% | - | 0.34 |
11/05 | 338 | 340 | 335 | 336 | -2.33% | 4,200 | 15億7636万 | -0.88% | - | 0.34 |
11/04 | 343 | 344 | 338 | 344 | +1.47% | 1,900 | 16億1389万 | +1.47% | - | 0.35 |
11/02 | 339 | 340 | 335 | 339 | +0.3% | 3,400 | 15億9043万 | 0% | - | 0.34 |
10/30 | 335 | 340 | 335 | 338 | -0.59% | 2,200 | 15億8574万 | -0.29% | - | 0.34 |
10/29 | 347 | 347 | 334 | 340 | -1.73% | 10,000 | 15億9512万 | +0.29% | - | 0.34 |
10/28 | 348 | 348 | 346 | 346 | -0.57% | 1,600 | 16億2327万 | +1.76% | - | 0.35 |
10/27 | 345 | 350 | 345 | 348 | +0.87% | 1,600 | 16億3266万 | +2.35% | - | 0.35 |
10/26 | 337 | 354 | 336 | 345 | +2.68% | 11,100 | 16億1858万 | +1.47% | - | 0.35 |
10/23 | 335 | 337 | 335 | 336 | +0.3% | 6,200 | 15億7636万 | -1.18% | - | 0.34 |
10/22 | 332 | 336 | 332 | 335 | +0.9% | 4,900 | 15億7167万 | -1.76% | - | 0.34 |
10/21 | 335 | 335 | 330 | 332 | -0.9% | 6,900 | 15億5759万 | -2.64% | - | 0.33 |
10/20 | 333 | 335 | 333 | 335 | +0.3% | 1,800 | 15億7167万 | -2.05% | - | 0.34 |
10/19 | 339 | 339 | 334 | 334 | -0.6% | 3,000 | 15億6697万 | -2.62% | - | 0.34 |
10/16 | 338 | 339 | 333 | 336 | -0.59% | 4,500 | 15億7636万 | -2.33% | - | 0.34 |
10/15 | 336 | 338 | 334 | 338 | 0% | 2,500 | 15億8574万 | -2.03% | - | 0.34 |
10/14 | 338 | 343 | 338 | 338 | +0.3% | 2,200 | 15億8574万 | -2.31% | - | 0.34 |
10/13 | 336 | 341 | 335 | 337 | +0.3% | 2,100 | 15億8105万 | -2.88% | - | 0.34 |
10/09 | 344 | 350 | 333 | 336 | -1.75% | 14,700 | 15億7636万 | -3.45% | - | 0.34 |
10/08 | 345 | 347 | 341 | 342 | -0.87% | 5,900 | 16億451万 | -2.01% | - | 0.35 |
10/07 | 341 | 345 | 338 | 345 | +2.99% | 9,400 | 16億1858万 | -1.43% | - | 0.35 |
10/06 | 341 | 341 | 335 | 335 | -1.76% | 10,400 | 15億7167万 | -4.29% | - | 0.34 |
10/05 | 340 | 341 | 339 | 341 | -0.58% | 17,700 | 15億9982万 | -2.85% | - | 0.34 |
10/02 | 340 | 343 | 339 | 343 | +0.59% | 1,000 | 16億920万 | -2.56% | - | 0.35 |
10/01 | 341 | 341 | 339 | 341 | 0% | 15,600 | 15億9982万 | -3.13% | - | 0.34 |