株価チャート
2015/10/02~2016/03/01
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 |
03/01 | 299 | 312 | 299 | 310 | +3.33% | 92,400 | 71億5703万 | +2.65% | 54.24 | 4.92 |
02/29 | 298 | 321 | 293 | 300 | +3.45% | 178,700 | 69億2616万 | -1.32% | 52.49 | 4.77 |
02/26 | 294 | 304 | 289 | 290 | -1.36% | 51,800 | 66億9528万 | -4.92% | 50.74 | 4.61 |
02/25 | 299 | 299 | 292 | 294 | +0.34% | 23,700 | 67億8763万 | -3.61% | 51.44 | 4.67 |
02/24 | 290 | 298 | 289 | 293 | -0.68% | 44,200 | 67億6454万 | -3.93% | 51.27 | 4.65 |
02/23 | 301 | 306 | 290 | 295 | -2.32% | 118,700 | 68億1072万 | -3.59% | 51.62 | 4.69 |
02/22 | 294 | 308 | 294 | 302 | +3.07% | 76,400 | 69億7233万 | -1.63% | 52.84 | 4.8 |
02/19 | 284 | 299 | 280 | 293 | +1.74% | 64,200 | 67億6454万 | -4.56% | 51.27 | 4.65 |
02/18 | 283 | 295 | 280 | 288 | +4.35% | 163,400 | 66億4911万 | -6.8% | 50.39 | 4.58 |
02/17 | 271 | 288 | 268 | 276 | -1.78% | 180,300 | 63億7206万 | -11.54% | 48.29 | 4.38 |
02/16 | 246 | 296 | 246 | 281 | +14.23% | 337,200 | 64億8750万 | -10.51% | 49.17 | 4.46 |
02/15 | 269 | 269 | 232 | 246 | +3.8% | 314,700 | 56億7945万 | -22.64% | 43.04 | 3.91 |
02/12 | 250 | 262 | 231 | 237 | -14.44% | 264,700 | 54億7166万 | -26.63% | 41.47 | 3.77 |
02/10 | 291 | 299 | 277 | 277 | -4.48% | 143,700 | 63億9515万 | -15.81% | 48.47 | 4.4 |
02/09 | 305 | 306 | 288 | 290 | -7.64% | 171,800 | 66億9528万 | -13.17% | 50.74 | 4.61 |
02/08 | 300 | 316 | 300 | 314 | +2.61% | 64,600 | 72億4938万 | -7.37% | 54.94 | 4.99 |
02/05 | 326 | 326 | 302 | 306 | -3.77% | 80,000 | 70億6468万 | -10.79% | 53.54 | 4.86 |
02/04 | 317 | 331 | 312 | 318 | -0.31% | 82,900 | 73億4172万 | -8.62% | 55.64 | 5.05 |
02/03 | 337 | 337 | 316 | 319 | -5.9% | 110,300 | 73億6481万 | -9.63% | 55.81 | 5.07 |
02/02 | 355 | 365 | 338 | 339 | -3.69% | 141,500 | 78億2656万 | -4.24% | 59.31 | 5.39 |
02/01 | 345 | 354 | 343 | 352 | +3.83% | 118,200 | 81億2669万 | -1.12% | 61.59 | 5.59 |
01/29 | 341 | 346 | 318 | 339 | +1.5% | 244,100 | 78億2656万 | -5.31% | 59.31 | 5.39 |
01/28 | 344 | 352 | 333 | 334 | -0.6% | 150,300 | 77億1112万 | -7.48% | 58.44 | 5.31 |
01/27 | 335 | 345 | 334 | 336 | +2.44% | 91,800 | 77億5729万 | -7.69% | 58.79 | 5.34 |
01/26 | 333 | 355 | 326 | 328 | -5.75% | 232,100 | 75億7260万 | -10.87% | 57.39 | 5.21 |
01/25 | 349 | 363 | 327 | 348 | +4.5% | 684,500 | 80億3434万 | -6.45% | 60.89 | 5.53 |
01/22 | 300 | 356 | 295 | 333 | +18.51% | 2,405,100 | 76億8803万 | -11.44% | 58.26 | 5.29 |
01/21 | 293 | 310 | 280 | 281 | -4.75% | 213,800 | 64億8750万 | -26.25% | 49.17 | 4.46 |
01/20 | 315 | 319 | 295 | 295 | -8.1% | 178,500 | 68億1072万 | -24.36% | 51.62 | 4.69 |
01/19 | 317 | 321 | 311 | 321 | +3.22% | 106,400 | 74億1099万 | -18.94% | 56.16 | 5.1 |
01/18 | 301 | 319 | 300 | 311 | -4.31% | 172,700 | 71億8011万 | -22.64% | 54.41 | 4.94 |
01/15 | 356 | 358 | 324 | 325 | -2.11% | 111,800 | 75億334万 | -20.54% | 56.86 | 5.16 |
01/14 | 340 | 340 | 316 | 332 | -5.68% | 213,400 | 76億6495万 | -20% | 58.09 | 5.27 |
01/13 | 357 | 362 | 340 | 352 | +2.92% | 150,100 | 81億2669万 | -16.39% | 61.59 | 5.59 |
01/12 | 370 | 371 | 335 | 342 | -8.8% | 258,600 | 78億9582万 | -19.91% | 59.84 | 5.43 |
01/08 | 368 | 388 | 365 | 375 | +0.27% | 147,200 | 86億5770万 | -13.39% | 65.61 | 5.96 |
01/07 | 387 | 399 | 373 | 374 | -3.36% | 122,500 | 86億3461万 | -14.42% | 65.44 | 5.94 |
01/06 | 401 | 405 | 386 | 387 | -3.49% | 113,900 | 89億3474万 | -12.44% | 67.71 | 6.15 |
01/05 | 410 | 413 | 394 | 401 | -2.67% | 122,400 | 92億5796万 | -10.09% | 70.16 | 6.37 |
01/04 | 417 | 430 | 412 | 412 | -2.83% | 76,700 | 95億1192万 | -8.44% | 72.09 | 6.55 |
2015 |
12/30 | 424 | 442 | 424 | 424 | -1.85% | 146,700 | 97億8897万 | -6.61% | 74.19 | 6.74 |
12/29 | 414 | 437 | 406 | 432 | +2.61% | 193,200 | 99億7367万 | -5.88% | 75.59 | 6.86 |
12/28 | 408 | 426 | 390 | 421 | +14.4% | 398,000 | 97億1971万 | -9.27% | 73.66 | 6.69 |
12/25 | 380 | 386 | 366 | 368 | -4.91% | 268,100 | 84億9608万 | -21.7% | 64.39 | 5.85 |
12/24 | 405 | 405 | 387 | 387 | -1.78% | 147,900 | 89億3474万 | -18.53% | 67.71 | 6.15 |
12/22 | 405 | 417 | 393 | 394 | -1.75% | 183,300 | 90億9635万 | -17.23% | 68.94 | 6.26 |
12/21 | 414 | 418 | 401 | 401 | -3.37% | 174,900 | 92億5796万 | -15.93% | 70.16 | 6.37 |
12/18 | 430 | 441 | 414 | 415 | -4.82% | 224,500 | 95億8118万 | -13.36% | 72.61 | 6.59 |
12/17 | 437 | 445 | 435 | 436 | +0.46% | 140,800 | 100億6601万 | -9.92% | 76.29 | 6.93 |
12/16 | 445 | 456 | 431 | 434 | -2.25% | 180,100 | 100億1984万 | -11.07% | 75.94 | 6.89 |
12/15 | 467 | 472 | 443 | 444 | -4.93% | 228,000 | 102億5071万 | -9.94% | 77.69 | 7.05 |
12/14 | 466 | 489 | 460 | 467 | -4.69% | 490,000 | 107億8172万 | -5.85% | 81.71 | 7.42 |
12/11 | 455 | 497 | 455 | 490 | +7.69% | 623,200 | 113億1272万 | -1.61% | 85.73 | 7.78 |
12/10 | 470 | 470 | 453 | 455 | -4.01% | 150,000 | 105億467万 | -8.82% | 79.61 | 7.23 |
12/09 | 475 | 481 | 473 | 474 | -0.42% | 71,000 | 109億4333万 | -5.58% | 82.93 | 7.53 |
12/08 | 481 | 484 | 475 | 476 | -2.46% | 169,200 | 109億8950万 | -5.74% | 83.28 | 7.56 |
12/07 | 486 | 506 | 478 | 488 | +1.46% | 300,100 | 112億6655万 | -3.94% | 85.38 | 7.75 |
12/04 | 487 | 487 | 478 | 481 | -1.23% | 156,300 | 111億494万 | -5.87% | 84.16 | 7.64 |
12/03 | 497 | 497 | 484 | 487 | -2.6% | 250,300 | 112億4346万 | -5.25% | 85.21 | 7.74 |
12/02 | 481 | 520 | 479 | 500 | +4.82% | 870,200 | 115億4360万 | -4.03% | 87.48 | 7.94 |
12/01 | 486 | 489 | 472 | 477 | -2.45% | 305,300 | 110億1259万 | -9.83% | 83.46 | 7.58 |
11/30 | 495 | 498 | 486 | 489 | -0.41% | 155,100 | 112億8964万 | -8.43% | 85.56 | 7.77 |
11/27 | 501 | 510 | 485 | 491 | -2% | 412,800 | 113億3581万 | -8.4% | 85.91 | 7.8 |
11/26 | 514 | 531 | 491 | 501 | -4.02% | 664,900 | 115億6668万 | -7.39% | 87.66 | 7.96 |
11/25 | 547 | 547 | 518 | 522 | -3.51% | 386,600 | 120億5151万 | -4.22% | 91.33 | 8.29 |
11/24 | 569 | 572 | 527 | 541 | -2.7% | 1,347,400 | 124億9017万 | -1.1% | 94.66 | 8.59 |
11/20 | 565 | 589 | 543 | 556 | -2.28% | 3,950,800 | 128億3648万 | +2.21% | 97.28 | 8.83 |
11/19 | 520 | 599 | 513 | 569 | +13.8% | 9,884,300 | 131億3661万 | +5.76% | 99.56 | 9.04 |
11/18 | 476 | 500 | 464 | 500 | +19.05% | 1,965,200 | 115億4360万 | -6.37% | 87.48 | 7.94 |
11/17 | 415 | 425 | 415 | 420 | -0.24% | 414,100 | 96億9662万 | -20.6% | 73.49 | 6.67 |
11/16 | 421 | 428 | 407 | 421 | -5.39% | 1,943,300 | 97億1971万 | -20.11% | 73.66 | 6.69 |
11/13 | 445 | 445 | 445 | 445 | -18.35% | 85,300 | 102億7380万 | -15.24% | 77.86 | 7.07 |
11/12 | 544 | 560 | 538 | 545 | +1.68% | 462,300 | 125億8252万 | +4.21% | 95.36 | 8.66 |
11/11 | 542 | 561 | 525 | 536 | -2.55% | 673,500 | 123億7473万 | +4.08% | 93.78 | 8.52 |
11/10 | 540 | 569 | 532 | 550 | +4.76% | 946,800 | 126億9796万 | +8.27% | 96.23 | 8.74 |
11/09 | 521 | 555 | 515 | 525 | +0.77% | 920,500 | 121億2078万 | +5.21% | 91.86 | 8.34 |
11/06 | 506 | 534 | 505 | 521 | +2.36% | 551,100 | 120億2843万 | +5.89% | 91.16 | 8.28 |
11/05 | 535 | 539 | 504 | 509 | -3.05% | 649,100 | 117億5138万 | +4.95% | 89.06 | 8.09 |
11/04 | 545 | 570 | 516 | 525 | -5.06% | 1,053,000 | 121億2078万 | +9.6% | 91.86 | 8.34 |
11/02 | 558 | 582 | 532 | 553 | +0.91% | 1,464,200 | 127億6722万 | +16.91% | 96.76 | 8.79 |
10/30 | 561 | 593 | 531 | 548 | -4.03% | 1,470,700 | 126億5178万 | +17.6% | 95.88 | 8.71 |
10/29 | 571 | 642 | 538 | 571 | +3.63% | 5,160,300 | 131億8279万 | +24.4% | 99.91 | 9.07 |
10/28 | 655 | 657 | 551 | 551 | -15.36% | 2,455,500 | 127億2104万 | +21.9% | 96.41 | 8.75 |
10/27 | 701 | 714 | 649 | 651 | -6.87% | 6,665,500 | 150億2976万 | +45.64% | 113.9 | 10.34 |
10/26 | 621 | 699 | 620 | 699 | +16.69% | 9,913,300 | 161億3795万 | +59.95% | 122.3 | 11.11 |
10/23 | 616 | 630 | 578 | 599 | +7.35% | 4,297,800 | 138億2923万 | +40.61% | 104.81 | 9.52 |
10/22 | 574 | 649 | 550 | 558 | -7% | 3,347,900 | 128億8265万 | +33.17% | 97.63 | 8.86 |
10/21 | 582 | 690 | 554 | 600 | -1.96% | 8,587,400 | 138億5232万 | +45.99% | 104.98 | 9.53 |
10/20 | 630 | 659 | 590 | 612 | +9.48% | 9,161,600 | 141億2936万 | +52.24% | 107.08 | 9.72 |
10/19 | 530 | 559 | 514 | 559 | +16.7% | 4,157,000 | 129億574万 | +43.33% | 97.81 | 8.88 |
10/16 | 422 | 494 | 421 | 479 | +15.14% | 3,523,100 | 110億5876万 | +26.39% | 83.81 | 7.61 |
10/15 | 435 | 447 | 402 | 416 | -7.76% | 1,161,400 | 96億427万 | +11.83% | 72.79 | 6.61 |
10/14 | 367 | 451 | 360 | 451 | +21.56% | 2,414,700 | 104億1232万 | +22.89% | 78.91 | 7.17 |
10/13 | 386 | 386 | 363 | 371 | -3.89% | 57,100 | 85億6535万 | +2.49% | 64.91 | 5.89 |
10/09 | 377 | 386 | 368 | 386 | +3.76% | 72,600 | 89億1165万 | +7.22% | 67.54 | 6.13 |
10/08 | 374 | 382 | 369 | 372 | -2.62% | 51,900 | 85億8843万 | +4.2% | 65.09 | 5.91 |
10/07 | 357 | 382 | 353 | 382 | +7% | 124,300 | 88億1931万 | +7.3% | 66.84 | 6.07 |
10/06 | 345 | 358 | 343 | 357 | +3.18% | 62,200 | 82億4213万 | +0.56% | 62.46 | 5.67 |
10/05 | 352 | 352 | 343 | 346 | +1.17% | 22,100 | 79億8817万 | -2.26% | 60.54 | 5.5 |
10/02 | 341 | 345 | 333 | 342 | +0.59% | 35,100 | 78億9582万 | -3.12% | 59.84 | 5.43 |