株価チャート
2015/09/29～2016/02/25
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 |
| 02/25 | 214 | 219 | 214 | 218 | +2.83% | 505,300 | 267億791万 | +1.87% | 7.88 | 1.2 |
| 02/24 | 211 | 214 | 211 | 212 | -0.93% | 754,600 | 259億7283万 | -0.47% | 7.66 | 1.16 |
| 02/23 | 219 | 221 | 213 | 214 | -2.28% | 803,400 | 262億1786万 | 0% | 7.73 | 1.18 |
| 02/22 | 218 | 220 | 216 | 219 | 0% | 672,400 | 268億3043万 | +2.34% | 7.91 | 1.2 |
| 02/19 | 221 | 223 | 216 | 219 | -2.23% | 1,133,000 | 268億3043万 | +2.34% | 7.91 | 1.2 |
| 02/18 | 223 | 225 | 218 | 224 | +3.7% | 1,425,100 | 274億4299万 | +4.19% | 8.09 | 1.23 |
| 02/17 | 216 | 221 | 211 | 216 | 0% | 1,188,300 | 264億6289万 | +0.47% | 7.81 | 1.19 |
| 02/16 | 215 | 221 | 213 | 216 | -1.82% | 1,563,900 | 264億6289万 | +0.47% | 7.81 | 1.19 |
| 02/15 | 208 | 221 | 206 | 220 | +11.11% | 2,372,400 | 269億5294万 | +1.85% | 7.95 | 1.21 |
| 02/12 | 205 | 217 | 196 | 198 | +0.51% | 6,340,700 | 242億5765万 | -8.76% | 7.16 | 1.09 |
| 02/10 | 206 | 208 | 195 | 197 | -3.9% | 1,288,700 | 241億3513万 | -10.05% | 7.12 | 1.08 |
| 02/09 | 209 | 209 | 202 | 205 | -5.09% | 1,012,000 | 251億1524万 | -7.24% | 7.41 | 1.13 |
| 02/08 | 207 | 217 | 207 | 216 | +2.86% | 632,100 | 264億6289万 | -2.7% | 7.81 | 1.19 |
| 02/05 | 211 | 215 | 207 | 210 | -0.94% | 899,400 | 257億2781万 | -5.83% | 7.59 | 1.15 |
| 02/04 | 212 | 217 | 211 | 212 | -2.3% | 609,200 | 259億7283万 | -5.78% | 7.66 | 1.16 |
| 02/03 | 218 | 219 | 214 | 217 | -2.25% | 886,800 | 265億8540万 | -3.98% | 7.84 | 1.19 |
| 02/02 | 224 | 228 | 220 | 222 | -1.77% | 670,600 | 271億9797万 | -2.2% | 8.02 | 1.22 |
| 02/01 | 227 | 228 | 223 | 226 | +2.26% | 962,300 | 276億8802万 | -0.44% | 8.17 | 1.24 |
| 01/29 | 212 | 223 | 211 | 221 | +4.25% | 978,100 | 270億7545万 | -3.07% | 7.99 | 1.21 |
| 01/28 | 211 | 215 | 208 | 212 | +0.47% | 549,500 | 259億7283万 | -7.83% | 7.66 | 1.16 |
| 01/27 | 212 | 214 | 209 | 211 | +1.44% | 485,100 | 258億5032万 | -8.66% | 7.62 | 1.16 |
| 01/26 | 208 | 211 | 206 | 208 | -2.8% | 612,200 | 254億8278万 | -10.73% | 7.52 | 1.14 |
| 01/25 | 219 | 219 | 211 | 214 | +0.47% | 784,500 | 262億1786万 | -8.94% | 7.73 | 1.18 |
| 01/22 | 208 | 214 | 206 | 213 | +5.45% | 737,900 | 260億9535万 | -10.13% | 7.7 | 1.17 |
| 01/21 | 205 | 215 | 201 | 202 | -3.81% | 1,136,400 | 247億4770万 | -15.48% | 7.3 | 1.11 |
| 01/20 | 217 | 219 | 209 | 210 | -3.67% | 883,200 | 257億2781万 | -13.22% | 7.59 | 1.15 |
| 01/19 | 216 | 221 | 216 | 218 | -0.46% | 425,200 | 267億791万 | -10.29% | 7.88 | 1.2 |
| 01/18 | 216 | 221 | 215 | 219 | -2.67% | 699,500 | 268億3043万 | -10.61% | 7.91 | 1.2 |
| 01/15 | 234 | 235 | 225 | 225 | -2.6% | 710,600 | 275億6551万 | -8.54% | 8.13 | 1.24 |
| 01/14 | 230 | 232 | 226 | 231 | -2.12% | 535,200 | 283億59万 | -6.85% | 8.35 | 1.27 |
| 01/13 | 230 | 236 | 230 | 236 | +3.96% | 600,500 | 289億1316万 | -5.22% | 8.53 | 1.3 |
| 01/12 | 237 | 237 | 226 | 227 | -5.02% | 911,900 | 278億1053万 | -9.2% | 8.2 | 1.25 |
| 01/08 | 238 | 242 | 238 | 239 | -0.42% | 563,200 | 292億8070万 | -5.16% | 8.64 | 1.31 |
| 01/07 | 240 | 244 | 238 | 240 | -0.83% | 542,900 | 294億321万 | -5.14% | 8.67 | 1.32 |
| 01/06 | 245 | 246 | 241 | 242 | -1.22% | 401,200 | 296億4824万 | -4.35% | 8.75 | 1.33 |
| 01/05 | 247 | 249 | 243 | 245 | +0.41% | 772,900 | 300億1578万 | -3.54% | 8.85 | 1.35 |
| 01/04 | 245 | 250 | 241 | 244 | +0.41% | 697,700 | 298億9326万 | -4.31% | 8.82 | 1.34 |
| 2015 |
| 12/30 | 246 | 248 | 242 | 243 | -0.82% | 398,400 | 297億7075万 | -4.71% | 8.88 | 1.35 |
| 12/29 | 239 | 245 | 238 | 245 | +1.24% | 549,800 | 300億1578万 | -3.92% | 8.96 | 1.36 |
| 12/28 | 233 | 243 | 233 | 242 | +4.31% | 785,600 | 296億4824万 | -5.1% | 8.85 | 1.34 |
| 12/25 | 240 | 242 | 231 | 232 | -4.13% | 1,766,500 | 284億2310万 | -9.38% | 8.48 | 1.29 |
| 12/24 | 248 | 249 | 241 | 242 | -2.42% | 1,008,100 | 296億4824万 | -5.47% | 8.85 | 1.34 |
| 12/22 | 250 | 250 | 246 | 248 | -1.59% | 678,700 | 303億8332万 | -3.13% | 9.07 | 1.38 |
| 12/21 | 251 | 254 | 250 | 252 | -1.18% | 648,200 | 308億7337万 | -1.56% | 9.21 | 1.4 |
| 12/18 | 258 | 261 | 255 | 255 | -1.54% | 831,200 | 312億4091万 | 0% | 9.32 | 1.42 |
| 12/17 | 260 | 262 | 258 | 259 | -0.38% | 1,262,900 | 317億3096万 | +1.57% | 9.47 | 1.44 |
| 12/16 | 257 | 262 | 257 | 260 | +1.56% | 615,100 | 318億5348万 | +2.36% | 9.51 | 1.44 |
| 12/15 | 262 | 265 | 255 | 256 | -2.29% | 1,050,800 | 313億6342万 | +1.19% | 9.36 | 1.42 |
| 12/14 | 260 | 263 | 259 | 262 | -1.87% | 1,015,600 | 320億9850万 | +3.97% | 9.58 | 1.46 |
| 12/11 | 257 | 268 | 256 | 267 | +4.3% | 2,207,600 | 327億1107万 | +6.37% | 9.76 | 1.48 |
| 12/10 | 254 | 258 | 253 | 256 | -0.39% | 482,300 | 313億6342万 | +2.81% | 9.36 | 1.42 |
| 12/09 | 255 | 259 | 254 | 257 | 0% | 501,100 | 314億8594万 | +3.63% | 9.4 | 1.43 |
| 12/08 | 262 | 262 | 255 | 257 | -1.53% | 646,700 | 314億8594万 | +4.05% | 9.4 | 1.43 |
| 12/07 | 261 | 264 | 259 | 261 | +0.38% | 765,600 | 319億7599万 | +6.1% | 9.54 | 1.45 |
| 12/04 | 259 | 261 | 255 | 260 | -1.52% | 787,600 | 318億5348万 | +6.12% | 9.51 | 1.44 |
| 12/03 | 260 | 264 | 260 | 264 | 0% | 716,400 | 323億4353万 | +8.2% | 9.65 | 1.47 |
| 12/02 | 260 | 265 | 259 | 264 | +1.54% | 1,137,700 | 323億4353万 | +9.09% | 9.65 | 1.47 |
| 12/01 | 261 | 261 | 258 | 260 | 0% | 836,700 | 318億5348万 | +7.88% | 9.51 | 1.44 |
| 11/30 | 260 | 260 | 254 | 260 | +0.39% | 1,221,100 | 318億5348万 | +8.33% | 9.51 | 1.44 |
| 11/27 | 260 | 262 | 257 | 259 | +0.39% | 986,600 | 317億3096万 | +8.37% | 9.47 | 1.44 |
| 11/26 | 258 | 261 | 257 | 258 | +0.39% | 934,600 | 316億845万 | +8.4% | 9.43 | 1.43 |
| 11/25 | 249 | 259 | 248 | 257 | +3.21% | 2,202,400 | 314億8594万 | +8.44% | 9.4 | 1.43 |
| 11/24 | 248 | 250 | 245 | 249 | +0.4% | 585,900 | 305億583万 | +5.51% | 9.1 | 1.38 |
| 11/20 | 244 | 248 | 243 | 248 | +1.22% | 603,000 | 303億8332万 | +5.53% | 9.07 | 1.38 |
| 11/19 | 242 | 245 | 241 | 245 | +1.24% | 602,600 | 300億1578万 | +4.26% | 8.96 | 1.36 |
| 11/18 | 246 | 247 | 240 | 242 | -1.22% | 545,200 | 296億4824万 | +3.42% | 8.85 | 1.34 |
| 11/17 | 244 | 247 | 244 | 245 | +1.24% | 690,900 | 300億1578万 | +4.7% | 8.96 | 1.36 |
| 11/16 | 240 | 245 | 237 | 242 | -0.82% | 921,800 | 296億4824万 | +3.86% | 8.85 | 1.34 |
| 11/13 | 242 | 248 | 238 | 244 | +3.39% | 3,324,700 | 298億9326万 | +4.72% | 8.92 | 1.36 |
| 11/12 | 237 | 237 | 234 | 236 | -0.84% | 566,500 | 289億1316万 | +1.72% | 8.63 | 1.31 |
| 11/11 | 237 | 238 | 235 | 238 | +0.42% | 406,500 | 291億5818万 | +2.59% | 8.7 | 1.32 |
| 11/10 | 233 | 237 | 233 | 237 | +0.85% | 399,500 | 290億3567万 | +2.6% | 8.67 | 1.32 |
| 11/09 | 230 | 235 | 230 | 235 | +1.73% | 515,500 | 287億9064万 | +2.17% | 8.59 | 1.31 |
| 11/06 | 228 | 231 | 227 | 231 | +1.32% | 305,200 | 283億59万 | +0.43% | 8.45 | 1.28 |
| 11/05 | 227 | 230 | 226 | 228 | +0.88% | 334,100 | 279億3305万 | -0.44% | 8.34 | 1.27 |
| 11/04 | 231 | 232 | 226 | 226 | -1.31% | 493,700 | 276億8802万 | -1.31% | 8.26 | 1.26 |
| 11/02 | 229 | 231 | 228 | 229 | -1.29% | 178,200 | 280億5556万 | 0% | 8.37 | 1.27 |
| 10/30 | 233 | 233 | 229 | 232 | -0.43% | 471,000 | 284億2310万 | +1.75% | 8.48 | 1.29 |
| 10/29 | 229 | 234 | 229 | 233 | +2.19% | 1,214,600 | 285億4562万 | +2.19% | 8.52 | 1.29 |
| 10/28 | 229 | 230 | 226 | 228 | -0.44% | 470,100 | 279億3305万 | +0.44% | 8.34 | 1.27 |
| 10/27 | 232 | 233 | 229 | 229 | -1.29% | 306,200 | 280億5556万 | +1.33% | 8.37 | 1.27 |
| 10/26 | 235 | 235 | 232 | 232 | -0.43% | 244,800 | 284億2310万 | +2.65% | 8.48 | 1.29 |
| 10/23 | 234 | 235 | 231 | 233 | +1.3% | 485,100 | 285億4562万 | +3.56% | 8.52 | 1.29 |
| 10/22 | 231 | 234 | 229 | 230 | -1.71% | 362,900 | 281億7807万 | +2.68% | 8.41 | 1.28 |
| 10/21 | 228 | 234 | 228 | 234 | +1.74% | 554,400 | 286億6813万 | +4.46% | 8.56 | 1.3 |
| 10/20 | 235 | 236 | 230 | 230 | -2.54% | 474,800 | 281億7807万 | +2.68% | 8.41 | 1.28 |
| 10/19 | 237 | 238 | 233 | 236 | +0.43% | 345,300 | 289億1316万 | +5.83% | 8.63 | 1.31 |
| 10/16 | 235 | 238 | 234 | 235 | +0.43% | 398,800 | 287億9064万 | +5.86% | 8.59 | 1.31 |
| 10/15 | 230 | 237 | 230 | 234 | +0.86% | 528,900 | 286億6813万 | +5.88% | 8.56 | 1.3 |
| 10/14 | 235 | 237 | 229 | 232 | -2.52% | 683,800 | 284億2310万 | +5.45% | 8.48 | 1.29 |
| 10/13 | 235 | 240 | 233 | 238 | +1.28% | 856,800 | 291億5818万 | +8.18% | 8.7 | 1.32 |
| 10/09 | 230 | 235 | 228 | 235 | +2.62% | 805,300 | 287億9064万 | +7.31% | 8.59 | 1.31 |
| 10/08 | 226 | 231 | 225 | 229 | +1.78% | 690,600 | 280億5556万 | +4.57% | 8.37 | 1.27 |
| 10/07 | 224 | 226 | 221 | 225 | +0.9% | 377,700 | 275億6551万 | +2.74% | 8.23 | 1.25 |
| 10/06 | 225 | 226 | 222 | 223 | +0.9% | 461,000 | 273億2048万 | +1.83% | 8.15 | 1.24 |
| 10/05 | 221 | 223 | 220 | 221 | 0% | 280,800 | 270億7545万 | +0.91% | 8.08 | 1.23 |
| 10/02 | 220 | 222 | 219 | 221 | +0.45% | 361,100 | 270億7545万 | +0.91% | 8.08 | 1.23 |
| 10/01 | 222 | 223 | 219 | 220 | 0% | 358,600 | 269億5294万 | +0.92% | 8.04 | 1.22 |
| 09/30 | 216 | 222 | 215 | 220 | +2.8% | 565,900 | 269億5294万 | +0.92% | 8.04 | 1.22 |
| 09/29 | 223 | 223 | 212 | 214 | -4.04% | 543,600 | 262億1786万 | -2.28% | 7.82 | 1.19 |
