株価チャート
2015/08/04～2016/03/31
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 | 343 | 343 | 341 | 341 | +0.89% | 4,000 | 19億5137万 | +0.59% | 21.98 | 0.38 |
| 03/30 | 338 | 338 | 338 | 338 | +3.68% | 1,000 | 19億3420万 | -0.88% | 21.79 | 0.38 |
| 03/25 | 326 | 326 | 326 | 326 | +1.24% | 1,000 | 18億6553万 | -5.23% | 21.01 | 0.36 |
| 03/24 | 324 | 324 | 322 | 322 | -2.42% | 2,000 | 18億4264万 | -6.94% | 20.76 | 0.36 |
| 03/11 | 330 | 330 | 330 | 330 | +0.92% | 1,000 | 18億8842万 | -5.44% | 21.27 | 0.37 |
| 03/04 | 327 | 327 | 327 | 327 | +2.19% | 1,000 | 18億7125万 | -6.84% | 21.08 | 0.36 |
| 03/03 | 318 | 320 | 318 | 320 | -0.93% | 2,000 | 18億3120万 | -9.6% | 20.63 | 0.36 |
| 03/02 | 318 | 323 | 318 | 323 | -0.92% | 5,000 | 18億4836万 | -9.78% | 20.82 | 0.36 |
| 03/01 | 322 | 326 | 322 | 326 | +0.31% | 2,000 | 18億6553万 | -9.44% | 21.01 | 0.36 |
| 02/29 | 325 | 325 | 325 | 325 | -1.52% | 1,000 | 18億5981万 | -10.47% | 20.95 | 0.36 |
| 02/26 | 330 | 330 | 330 | 330 | 0% | 1,000 | 18億8842万 | -9.84% | 21.27 | 0.37 |
| 02/10 | 330 | 330 | 330 | 330 | -2.37% | 2,000 | 18億8842万 | -10.33% | 21.27 | 0.37 |
| 02/09 | 338 | 338 | 338 | 338 | 0% | 1,000 | 19億3420万 | -8.89% | 21.79 | 0.38 |
| 02/04 | 336 | 338 | 336 | 338 | -0.88% | 2,000 | 19億3420万 | -9.38% | 21.79 | 0.38 |
| 02/03 | 341 | 341 | 341 | 341 | -5.54% | 2,000 | 19億5137万 | -9.31% | 21.98 | 0.38 |
| 02/02 | 361 | 361 | 361 | 361 | +5.25% | 11,000 | 20億6582万 | -4.75% | 23.27 | 0.4 |
| 02/01 | 343 | 343 | 343 | 343 | -0.87% | 3,000 | 19億6281万 | -9.97% | 22.11 | 0.38 |
| 01/29 | 346 | 346 | 346 | 346 | 0% | 1,000 | 19億7998万 | -9.9% | 22.3 | 0.39 |
| 01/28 | 349 | 349 | 345 | 346 | -1.7% | 7,000 | 19億7998万 | -10.36% | 22.3 | 0.39 |
| 01/27 | 340 | 352 | 340 | 352 | +4.76% | 5,000 | 20億1432万 | -9.74% | 22.69 | 0.39 |
| 01/26 | 330 | 336 | 330 | 336 | -4.27% | 5,000 | 19億2276万 | -14.5% | 21.66 | 0.37 |
| 01/25 | 351 | 351 | 351 | 351 | 0% | 1,000 | 20億859万 | -11.36% | 22.63 | 0.39 |
| 01/20 | 356 | 356 | 351 | 351 | -5.39% | 4,000 | 20億859万 | -12.03% | 22.63 | 0.39 |
| 01/19 | 371 | 371 | 371 | 371 | -0.8% | 1,000 | 21億2304万 | -7.71% | 23.91 | 0.41 |
| 01/18 | 367 | 374 | 367 | 374 | -4.35% | 6,000 | 21億4021万 | -7.65% | 24.11 | 0.42 |
| 01/13 | 391 | 391 | 391 | 391 | 0% | 1,000 | 22億3749万 | -3.93% | 25.2 | 0.44 |
| 01/12 | 391 | 391 | 391 | 391 | 0% | 1,000 | 22億3749万 | -4.4% | 25.2 | 0.44 |
| 01/08 | 391 | 391 | 391 | 391 | 0% | 1,000 | 22億3749万 | -4.63% | 25.2 | 0.44 |
| 01/07 | 391 | 391 | 391 | 391 | +0.51% | 1,000 | 22億3749万 | -4.87% | 25.2 | 0.44 |
| 01/06 | 404 | 404 | 389 | 389 | -3.71% | 3,000 | 22億2605万 | -5.81% | 25.08 | 0.43 |
| 01/05 | 404 | 404 | 404 | 404 | +1% | 5,000 | 23億1189万 | -2.42% | 26.04 | 0.45 |
| 01/04 | 396 | 400 | 396 | 400 | +1.01% | 2,000 | 22億8900万 | -3.61% | 25.78 | 0.45 |
| 2015 |
| 12/30 | 397 | 397 | 396 | 396 | -0.25% | 2,000 | 22億6611万 | -4.81% | 25.53 | 0.44 |
| 12/29 | 397 | 397 | 397 | 397 | 0% | 1,000 | 22億7183万 | -4.8% | 25.59 | 0.44 |
| 12/28 | 397 | 397 | 397 | 397 | +3.39% | 1,000 | 22億7183万 | -5.02% | 25.59 | 0.44 |
| 12/25 | 385 | 385 | 384 | 384 | -0.26% | 4,000 | 21億9744万 | -8.57% | 24.75 | 0.43 |
| 12/24 | 408 | 419 | 385 | 385 | -4.7% | 9,000 | 22億316万 | -8.77% | 24.82 | 0.43 |
| 12/22 | 404 | 404 | 404 | 404 | +1% | 2,000 | 23億1189万 | -4.49% | 26.04 | 0.45 |
| 12/21 | 407 | 411 | 395 | 400 | -4.76% | 9,000 | 22億8900万 | -5.66% | 25.78 | 0.45 |
| 12/18 | 420 | 420 | 420 | 420 | +0.96% | 2,000 | 24億345万 | -1.18% | 27.07 | 0.47 |
| 12/17 | 416 | 416 | 416 | 416 | +0.97% | 1,000 | 23億8056万 | -2.35% | 26.82 | 0.46 |
| 12/16 | 417 | 417 | 412 | 412 | 0% | 3,000 | 23億5767万 | -3.51% | 26.56 | 0.46 |
| 12/15 | 412 | 412 | 412 | 412 | -3.74% | 4,000 | 23億5767万 | -4.19% | 26.56 | 0.46 |
| 12/14 | 428 | 428 | 428 | 428 | 0% | 2,000 | 24億4923万 | -0.93% | 27.59 | 0.48 |
| 12/11 | 428 | 428 | 428 | 428 | +0.71% | 1,000 | 24億4923万 | -1.15% | 27.59 | 0.48 |
| 12/10 | 429 | 429 | 425 | 425 | -0.93% | 2,000 | 24億3206万 | -2.3% | 27.4 | 0.47 |
| 12/09 | 429 | 429 | 429 | 429 | +0.94% | 1,000 | 24億5495万 | -1.61% | 27.65 | 0.48 |
| 12/08 | 427 | 427 | 425 | 425 | -1.39% | 3,000 | 24億3206万 | -2.97% | 27.4 | 0.47 |
| 12/07 | 431 | 431 | 431 | 431 | -0.23% | 1,000 | 24億6639万 | -1.82% | 27.78 | 0.48 |
| 12/04 | 432 | 432 | 432 | 432 | +0.93% | 1,000 | 24億7212万 | -1.82% | 27.85 | 0.48 |
| 12/03 | 428 | 428 | 428 | 428 | 0% | 1,000 | 24億4923万 | -2.95% | 27.59 | 0.48 |
| 12/02 | 428 | 428 | 428 | 428 | +0.94% | 4,000 | 24億4923万 | -3.17% | 27.59 | 0.48 |
| 12/01 | 424 | 424 | 424 | 424 | +0.95% | 2,000 | 24億2634万 | -4.5% | 27.33 | 0.47 |
| 11/30 | 430 | 430 | 420 | 420 | -3.67% | 8,000 | 24億345万 | -5.83% | 27.07 | 0.47 |
| 11/27 | 422 | 436 | 422 | 436 | +3.32% | 6,000 | 24億9501万 | -2.68% | 28.1 | 0.49 |
| 11/26 | 425 | 425 | 422 | 422 | +0.24% | 4,000 | 24億1489万 | -6.01% | 27.2 | 0.47 |
| 11/25 | 421 | 422 | 421 | 421 | -1.86% | 7,000 | 24億917万 | -6.44% | 27.14 | 0.47 |
| 11/24 | 431 | 431 | 425 | 429 | +0.94% | 7,000 | 24億5495万 | -5.09% | 27.65 | 0.48 |
| 11/20 | 437 | 437 | 425 | 425 | -2.75% | 3,000 | 24億3206万 | -6.39% | 27.4 | 0.47 |
| 11/17 | 421 | 437 | 421 | 437 | +1.86% | 3,000 | 25億73万 | -4.17% | 28.17 | 0.49 |
| 11/16 | 429 | 429 | 429 | 429 | +0.94% | 1,000 | 24億5495万 | -6.13% | 27.65 | 0.48 |
| 11/13 | 425 | 425 | 425 | 425 | 0% | 5,000 | 24億3206万 | -7.41% | 27.4 | 0.47 |
| 11/11 | 424 | 425 | 424 | 425 | +1.19% | 2,000 | 24億3206万 | -7.81% | 27.4 | 0.47 |
| 11/10 | 436 | 436 | 418 | 420 | -4.55% | 4,000 | 24億345万 | -9.29% | 27.07 | 0.47 |
| 11/09 | 445 | 445 | 440 | 440 | -2.87% | 4,000 | 25億1790万 | -5.38% | 28.36 | 0.49 |
| 11/05 | 456 | 456 | 453 | 453 | -3.41% | 6,000 | 25億9229万 | -3% | 29.2 | 0.51 |
| 11/04 | 474 | 474 | 469 | 469 | 0% | 8,000 | 26億8385万 | +0.21% | 30.23 | 0.52 |
| 11/02 | 469 | 469 | 469 | 469 | +1.3% | 1,000 | 26億8385万 | +0.21% | 30.23 | 0.52 |
| 10/30 | 463 | 463 | 463 | 463 | 0% | 1,000 | 26億4951万 | -1.28% | 29.85 | 0.52 |
| 10/29 | 464 | 464 | 463 | 463 | -0.22% | 2,000 | 26億4951万 | -1.49% | 29.85 | 0.52 |
| 10/27 | 462 | 464 | 462 | 464 | +0.43% | 3,000 | 26億5524万 | -1.28% | 29.91 | 0.52 |
| 10/26 | 466 | 466 | 462 | 462 | +0.87% | 2,000 | 26億4379万 | -1.91% | 29.78 | 0.52 |
| 10/22 | 451 | 458 | 451 | 458 | +0.88% | 4,000 | 26億2090万 | -2.97% | 29.52 | 0.51 |
| 10/16 | 454 | 454 | 454 | 454 | 0% | 1,000 | 25億9801万 | -4.02% | 29.27 | 0.51 |
| 10/14 | 456 | 459 | 454 | 454 | -1.52% | 3,000 | 25億9801万 | -4.42% | 29.27 | 0.51 |
| 10/08 | 461 | 461 | 461 | 461 | -0.86% | 1,000 | 26億3807万 | -3.15% | 29.72 | 0.51 |
| 10/05 | 465 | 465 | 465 | 465 | -2.52% | 1,000 | 26億6096万 | -2.52% | 29.97 | 0.52 |
| 10/02 | 477 | 477 | 477 | 477 | +1.49% | 4,000 | 27億2963万 | -0.42% | 30.75 | 0.53 |
| 10/01 | 470 | 470 | 470 | 470 | +1.29% | 1,000 | 26億8957万 | -1.88% | 30.3 | 0.52 |
| 09/30 | 464 | 464 | 464 | 464 | -0.22% | 1,000 | 26億5524万 | -3.33% | 29.91 | 0.52 |
| 09/28 | 470 | 470 | 465 | 465 | 0% | 2,000 | 26億6096万 | -3.33% | 29.97 | 0.52 |
| 09/18 | 465 | 465 | 465 | 465 | -3.13% | 6,000 | 26億6096万 | -3.53% | 29.97 | 0.52 |
| 09/09 | 478 | 480 | 478 | 480 | +2.13% | 3,000 | 27億4680万 | -0.62% | 30.94 | 0.54 |
| 09/08 | 470 | 470 | 470 | 470 | 0% | 2,000 | 26億8957万 | -2.69% | 30.3 | 0.52 |
| 09/03 | 458 | 470 | 458 | 470 | -0.21% | 4,000 | 26億8957万 | -2.89% | 30.3 | 0.52 |
| 09/02 | 471 | 471 | 471 | 471 | -2.28% | 3,000 | 26億9529万 | -2.69% | 30.36 | 0.53 |
| 09/01 | 482 | 482 | 482 | 482 | +2.12% | 1,000 | 27億5824万 | -0.62% | 31.07 | 0.54 |
| 08/31 | 472 | 472 | 472 | 472 | 0% | 1,000 | 27億102万 | -2.68% | 30.43 | 0.53 |
| 08/25 | 472 | 472 | 472 | 472 | 0% | 2,000 | 27億102万 | -2.88% | 30.43 | 0.53 |
| 08/21 | 480 | 480 | 472 | 472 | -2.07% | 4,000 | 27億102万 | -2.88% | 30.43 | 0.53 |
| 08/19 | 482 | 482 | 482 | 482 | +0.21% | 1,000 | 27億5824万 | -1.03% | 31.07 | 0.54 |
| 08/14 | 483 | 483 | 481 | 481 | -0.21% | 4,000 | 27億5252万 | -1.23% | 31.01 | 0.54 |
| 08/13 | 482 | 482 | 482 | 482 | 0% | 7,000 | 27億5824万 | -1.03% | 31.07 | 0.54 |
| 08/12 | 482 | 482 | 482 | 482 | -0.62% | 1,000 | 27億5824万 | -1.03% | 31.07 | 0.54 |
| 08/11 | 485 | 485 | 485 | 485 | +0.21% | 1,000 | 27億7541万 | -0.41% | 31.26 | 0.54 |
| 08/10 | 484 | 484 | 484 | 484 | 0% | 2,000 | 27億6969万 | -0.62% | 31.2 | 0.54 |
| 08/07 | 484 | 484 | 484 | 484 | -0.62% | 2,000 | 27億6969万 | -0.41% | 31.2 | 0.54 |
| 08/06 | 490 | 490 | 487 | 487 | -1.22% | 2,000 | 27億8685万 | +0.21% | 31.39 | 0.54 |
| 08/05 | 493 | 493 | 493 | 493 | +0.61% | 1,000 | 28億2119万 | +1.44% | 31.78 | 0.55 |
| 08/04 | 500 | 500 | 490 | 490 | 0% | 11,000 | 28億402万 | +1.03% | 31.59 | 0.55 |
