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 | 149 | 149 | 147 | 147 | -1.34% | 3,000 | 16億7618万 | 0% | 12.22 | 1.01 |
| 03/30 | 149 | 150 | 147 | 149 | 0% | 3,400 | 16億9899万 | +2.05% | 12.39 | 1.02 |
| 03/29 | 151 | 152 | 146 | 149 | -1.32% | 12,200 | 16億9899万 | +2.05% | 12.39 | 1.02 |
| 03/28 | 153 | 153 | 150 | 151 | -0.66% | 10,000 | 17億2179万 | +4.14% | 12.56 | 1.04 |
| 03/25 | 150 | 152 | 147 | 152 | +1.33% | 12,700 | 17億3320万 | +5.56% | 12.64 | 1.05 |
| 03/24 | 153 | 154 | 150 | 150 | -0.66% | 11,600 | 17億1039万 | +4.17% | 12.47 | 1.03 |
| 03/23 | 156 | 156 | 151 | 151 | -1.95% | 14,300 | 17億2179万 | +5.59% | 12.56 | 1.04 |
| 03/22 | 152 | 156 | 152 | 154 | +0.65% | 9,200 | 17億5600万 | +8.45% | 12.8 | 1.06 |
| 03/18 | 155 | 157 | 153 | 153 | -2.55% | 18,800 | 17億4460万 | +8.51% | 12.72 | 1.05 |
| 03/17 | 153 | 159 | 153 | 157 | +3.29% | 107,400 | 17億9021万 | +12.14% | 13.05 | 1.08 |
| 03/16 | 145 | 153 | 145 | 152 | +3.4% | 41,500 | 17億3320万 | +9.35% | 12.64 | 1.05 |
| 03/15 | 149 | 149 | 146 | 147 | -0.68% | 6,800 | 16億7618万 | +5.76% | 12.22 | 1.01 |
| 03/14 | 148 | 150 | 147 | 148 | 0% | 20,900 | 16億8759万 | +6.47% | 12.31 | 1.02 |
| 03/11 | 141 | 148 | 141 | 148 | +3.5% | 12,200 | 16億8759万 | +6.47% | 12.31 | 1.02 |
| 03/10 | 139 | 145 | 139 | 143 | +0.7% | 30,000 | 16億3057万 | +2.88% | 11.89 | 0.98 |
| 03/09 | 142 | 143 | 140 | 142 | -2.07% | 12,900 | 16億1917万 | +2.16% | 11.81 | 0.98 |
| 03/08 | 146 | 146 | 144 | 145 | -2.03% | 15,700 | 16億5338万 | +4.32% | 12.06 | 1 |
| 03/07 | 147 | 150 | 145 | 148 | 0% | 25,000 | 16億8759万 | +5.71% | 12.31 | 1.02 |
| 03/04 | 142 | 148 | 142 | 148 | +4.23% | 28,300 | 16億8759万 | +5.71% | 12.31 | 1.02 |
| 03/03 | 143 | 145 | 141 | 142 | 0% | 21,100 | 16億1917万 | +1.43% | 11.81 | 0.98 |
| 03/02 | 142 | 144 | 138 | 142 | +2.16% | 8,700 | 16億1917万 | +1.43% | 11.81 | 0.98 |
| 03/01 | 141 | 141 | 136 | 139 | -1.42% | 3,100 | 15億8496万 | -0.71% | 11.56 | 0.96 |
| 02/29 | 138 | 141 | 136 | 141 | +2.17% | 5,200 | 16億777万 | +0.71% | 11.72 | 0.97 |
| 02/26 | 139 | 140 | 136 | 138 | +1.47% | 30,900 | 15億7356万 | -1.43% | 11.47 | 0.95 |
| 02/25 | 135 | 136 | 135 | 136 | +3.03% | 7,100 | 15億5075万 | -3.55% | 11.31 | 0.94 |
| 02/24 | 133 | 136 | 131 | 132 | -0.75% | 13,100 | 15億514万 | -6.38% | 10.98 | 0.91 |
| 02/23 | 135 | 137 | 132 | 133 | -2.21% | 21,000 | 15億1655万 | -6.99% | 11.06 | 0.91 |
| 02/22 | 134 | 139 | 134 | 136 | +1.49% | 13,400 | 15億5075万 | -5.56% | 11.31 | 0.94 |
| 02/19 | 133 | 135 | 133 | 134 | 0% | 10,800 | 15億2795万 | -7.59% | 11.14 | 0.92 |
| 02/18 | 133 | 136 | 132 | 134 | +2.29% | 13,700 | 15億2795万 | -8.84% | 11.14 | 0.92 |
| 02/17 | 133 | 136 | 131 | 131 | 0% | 16,800 | 14億9374万 | -11.49% | 10.89 | 0.9 |
| 02/16 | 126 | 135 | 126 | 131 | +0.77% | 41,600 | 14億9374万 | -12.67% | 10.89 | 0.9 |
| 02/15 | 128 | 134 | 127 | 130 | +4.84% | 34,800 | 14億8234万 | -14.47% | 10.81 | 0.89 |
| 02/12 | 121 | 125 | 116 | 124 | -7.46% | 93,400 | 14億1392万 | -19.48% | 10.31 | 0.85 |
| 02/10 | 141 | 145 | 134 | 134 | -6.29% | 41,800 | 15億2795万 | -14.65% | 11.14 | 0.92 |
| 02/09 | 144 | 145 | 142 | 143 | -3.38% | 23,300 | 16億3057万 | -10.06% | 11.89 | 0.98 |
| 02/08 | 148 | 148 | 144 | 148 | -0.67% | 21,900 | 16億8759万 | -8.07% | 12.31 | 1.02 |
| 02/05 | 147 | 149 | 143 | 149 | +2.05% | 21,700 | 16億9899万 | -8.02% | 12.39 | 1.02 |
| 02/04 | 150 | 151 | 146 | 146 | -2.67% | 26,000 | 16億6478万 | -10.98% | 12.14 | 1 |
| 02/03 | 152 | 152 | 148 | 150 | -1.32% | 33,900 | 17億1039万 | -9.09% | 12.47 | 1.03 |
| 02/02 | 154 | 159 | 152 | 152 | -1.3% | 86,900 | 17億3320万 | -8.98% | 12.64 | 1.05 |
| 02/01 | 150 | 155 | 148 | 154 | +6.94% | 53,300 | 17億5600万 | -8.33% | 12.8 | 1.06 |
| 01/29 | 142 | 147 | 142 | 144 | -0.69% | 91,700 | 16億4197万 | -14.79% | 11.97 | 0.99 |
| 01/28 | 149 | 149 | 143 | 145 | -0.68% | 60,500 | 16億5338万 | -15.2% | 12.06 | 1 |
| 01/27 | 145 | 149 | 145 | 146 | +2.82% | 41,800 | 16億6478万 | -15.12% | 12.14 | 1 |
| 01/26 | 150 | 150 | 142 | 142 | -5.33% | 61,400 | 16億1917万 | -18.39% | 11.81 | 0.98 |
| 01/25 | 151 | 152 | 148 | 150 | +0.67% | 35,700 | 17億1039万 | -14.77% | 12.47 | 1.03 |
| 01/22 | 150 | 155 | 144 | 149 | +3.47% | 111,800 | 16億9899万 | -16.29% | 12.39 | 1.02 |
| 01/21 | 148 | 155 | 144 | 144 | -5.88% | 74,800 | 16億4197万 | -20% | 11.97 | 0.99 |
| 01/20 | 163 | 165 | 153 | 153 | -7.27% | 42,300 | 17億4460万 | -15.93% | 12.72 | 1.05 |
| 01/19 | 163 | 165 | 162 | 165 | +1.23% | 8,500 | 18億8143万 | -9.84% | 13.72 | 1.13 |
| 01/18 | 160 | 165 | 156 | 163 | -2.98% | 56,600 | 18億5862万 | -11.41% | 13.55 | 1.12 |
| 01/15 | 170 | 172 | 168 | 168 | -0.59% | 12,100 | 19億1564万 | -9.68% | 13.97 | 1.16 |
| 01/14 | 172 | 172 | 166 | 169 | -3.43% | 47,900 | 19億2704万 | -9.63% | 14.05 | 1.16 |
| 01/13 | 172 | 177 | 172 | 175 | +2.94% | 16,700 | 19億9546万 | -6.91% | 14.55 | 1.2 |
| 01/12 | 182 | 182 | 170 | 170 | -6.59% | 96,600 | 16億1544万 | -10.05% | 11.78 | 0.97 |
| 01/08 | 183 | 185 | 181 | 182 | -1.09% | 31,200 | 17億2947万 | -4.21% | 12.61 | 1.04 |
| 01/07 | 186 | 187 | 183 | 184 | -2.13% | 31,300 | 17億4848万 | -3.16% | 12.75 | 1.05 |
| 01/06 | 191 | 192 | 186 | 188 | -2.08% | 90,600 | 17億8649万 | -0.53% | 13.02 | 1.08 |
| 01/05 | 185 | 194 | 184 | 192 | +3.23% | 100,500 | 18億2450万 | +1.59% | 13.3 | 1.1 |
| 01/04 | 184 | 186 | 184 | 186 | +1.09% | 11,900 | 17億6749万 | -1.59% | 12.89 | 1.07 |
| 2015 |
| 12/30 | 188 | 188 | 184 | 184 | -1.6% | 31,600 | 17億4848万 | -2.65% | 12.75 | 1.05 |
| 12/29 | 187 | 189 | 184 | 187 | +0.54% | 28,000 | 17億7699万 | -1.06% | 12.95 | 1.07 |
| 12/28 | 185 | 188 | 184 | 186 | -0.53% | 20,700 | 17億6749万 | -1.06% | 12.89 | 1.07 |
| 12/25 | 181 | 191 | 180 | 187 | +2.75% | 84,700 | 17億7699万 | -0.53% | 12.95 | 1.07 |
| 12/24 | 183 | 186 | 182 | 182 | -2.15% | 80,900 | 17億2947万 | -3.19% | 12.61 | 1.04 |
| 12/22 | 188 | 192 | 184 | 186 | 0% | 99,400 | 17億6749万 | -1.06% | 12.89 | 1.07 |
| 12/21 | 188 | 192 | 185 | 186 | -1.06% | 27,000 | 17億6749万 | -1.06% | 12.89 | 1.07 |
| 12/18 | 190 | 193 | 188 | 188 | -2.08% | 50,300 | 17億8649万 | 0% | 13.02 | 1.08 |
| 12/17 | 194 | 195 | 190 | 192 | +0.52% | 33,300 | 18億2450万 | +2.13% | 13.3 | 1.1 |
| 12/16 | 192 | 193 | 189 | 191 | +1.06% | 52,100 | 18億1500万 | +1.6% | 13.23 | 1.09 |
| 12/15 | 196 | 196 | 189 | 189 | -1.56% | 64,200 | 17億9599万 | +1.07% | 13.09 | 1.08 |
| 12/14 | 189 | 194 | 188 | 192 | -2.04% | 87,600 | 18億2450万 | +2.67% | 13.3 | 1.1 |
| 12/11 | 194 | 224 | 194 | 196 | +3.7% | 1,133,600 | 18億6251万 | +4.81% | 13.58 | 1.12 |
| 12/10 | 190 | 193 | 188 | 189 | -3.08% | 88,100 | 17億9599万 | +1.61% | 13.09 | 1.08 |
| 12/09 | 194 | 200 | 192 | 195 | -2.5% | 87,800 | 18億5301万 | +4.84% | 13.51 | 1.12 |
| 12/08 | 210 | 211 | 195 | 200 | -4.31% | 325,900 | 19億52万 | +8.11% | 13.85 | 1.15 |
| 12/07 | 208 | 240 | 201 | 209 | +6.63% | 2,596,400 | 19億8605万 | +12.97% | 14.48 | 1.2 |
| 12/04 | 185 | 199 | 183 | 196 | +4.26% | 209,900 | 18億6251万 | +6.52% | 13.58 | 1.12 |
| 12/03 | 184 | 191 | 184 | 188 | +2.17% | 66,000 | 17億8649万 | +2.73% | 13.02 | 1.08 |
| 12/02 | 183 | 186 | 182 | 184 | +1.66% | 51,200 | 17億4848万 | +0.55% | 12.75 | 1.05 |
| 12/01 | 182 | 184 | 179 | 181 | -0.55% | 55,000 | 17億1997万 | -1.09% | 12.54 | 1.04 |
| 11/30 | 182 | 183 | 181 | 182 | -0.55% | 26,800 | 17億2947万 | -0.55% | 12.61 | 1.04 |
| 11/27 | 183 | 184 | 181 | 183 | 0% | 14,900 | 17億3898万 | 0% | 12.68 | 1.05 |
| 11/26 | 182 | 184 | 182 | 183 | +0.55% | 27,300 | 17億3898万 | -0.54% | 12.68 | 1.05 |
| 11/25 | 183 | 185 | 182 | 182 | 0% | 24,500 | 17億2947万 | -1.09% | 12.61 | 1.04 |
| 11/24 | 183 | 185 | 182 | 182 | 0% | 15,900 | 17億2947万 | -1.09% | 12.61 | 1.04 |
| 11/20 | 182 | 182 | 181 | 182 | -0.55% | 17,700 | 17億2947万 | -1.09% | 12.61 | 1.04 |
| 11/19 | 183 | 185 | 183 | 183 | -0.54% | 9,300 | 17億3898万 | -0.54% | 12.68 | 1.05 |
| 11/18 | 183 | 186 | 183 | 184 | 0% | 8,800 | 17億4848万 | 0% | 12.75 | 1.05 |
| 11/17 | 185 | 185 | 182 | 184 | +1.1% | 13,600 | 17億4848万 | 0% | 12.75 | 1.05 |
| 11/16 | 185 | 187 | 180 | 182 | -2.67% | 25,300 | 17億2947万 | -1.09% | 12.61 | 1.04 |
| 11/13 | 181 | 187 | 181 | 187 | +2.75% | 17,100 | 17億7699万 | +1.08% | 12.95 | 1.07 |
| 11/12 | 182 | 183 | 181 | 182 | -0.55% | 900 | 17億2947万 | -1.62% | 12.61 | 1.04 |
| 11/11 | 181 | 183 | 181 | 183 | +1.1% | 6,200 | 17億3898万 | -1.08% | 12.68 | 1.05 |
| 11/10 | 180 | 183 | 180 | 181 | -0.55% | 10,700 | 17億1997万 | -2.16% | 12.54 | 1.04 |
| 11/09 | 184 | 185 | 181 | 182 | -0.55% | 11,600 | 17億2947万 | -1.62% | 12.61 | 1.04 |
| 11/06 | 180 | 183 | 180 | 183 | +1.1% | 3,200 | 17億3898万 | -1.08% | 12.68 | 1.05 |
| 11/05 | 181 | 182 | 179 | 181 | 0% | 14,000 | 17億1997万 | -2.16% | 12.54 | 1.04 |
| 11/04 | 184 | 185 | 181 | 181 | -1.09% | 18,400 | 17億1997万 | -2.16% | 12.54 | 1.04 |
