株価チャート
2015/10/23～2016/03/30
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 |
| 03/30 | 307 | 308 | 305 | 305 | -3.79% | 3,000 | 43億5540万 | -0.33% | 9.17 | 0.63 |
| 03/28 | 309 | 317 | 309 | 317 | +2.59% | 4,000 | 45億2676万 | +3.93% | 9.53 | 0.66 |
| 03/25 | 315 | 315 | 309 | 309 | -1.9% | 4,000 | 44億1252万 | +1.31% | 9.29 | 0.64 |
| 03/23 | 310 | 315 | 310 | 315 | +1.94% | 3,000 | 44億9820万 | +3.62% | 9.47 | 0.65 |
| 03/22 | 302 | 309 | 302 | 309 | +2.32% | 8,000 | 44億1252万 | +1.64% | 9.29 | 0.64 |
| 03/18 | 304 | 304 | 302 | 302 | -3.21% | 3,000 | 43億1256万 | -0.33% | 9.08 | 0.63 |
| 03/17 | 306 | 312 | 306 | 312 | +1.96% | 5,000 | 44億5536万 | +2.97% | 9.38 | 0.65 |
| 03/16 | 309 | 309 | 306 | 306 | -2.55% | 4,000 | 43億6968万 | +1.32% | 9.2 | 0.63 |
| 03/15 | 321 | 321 | 314 | 314 | +0.32% | 5,000 | 44億8392万 | +3.63% | 9.44 | 0.65 |
| 03/14 | 312 | 313 | 312 | 313 | +0.97% | 3,000 | 44億6964万 | +3.3% | 9.41 | 0.65 |
| 03/11 | 310 | 310 | 310 | 310 | +0.65% | 2,000 | 44億2680万 | +2.31% | 9.32 | 0.64 |
| 03/10 | 310 | 310 | 308 | 308 | -0.65% | 4,000 | 43億9824万 | +1.32% | 9.26 | 0.64 |
| 03/09 | 310 | 310 | 306 | 310 | -0.96% | 10,000 | 44億2680万 | +1.64% | 9.32 | 0.64 |
| 03/08 | 313 | 313 | 313 | 313 | -0.32% | 3,000 | 44億6964万 | +2.29% | 9.41 | 0.65 |
| 03/07 | 320 | 321 | 314 | 314 | 0% | 6,000 | 44億8392万 | +2.61% | 9.44 | 0.65 |
| 03/04 | 307 | 314 | 307 | 314 | +3.29% | 4,000 | 44億8392万 | +2.61% | 9.44 | 0.65 |
| 03/03 | 299 | 304 | 299 | 304 | -0.33% | 3,000 | 43億4112万 | -0.65% | 9.14 | 0.63 |
| 03/02 | 306 | 306 | 305 | 305 | +3.74% | 11,000 | 43億5540万 | 0% | 9.17 | 0.63 |
| 03/01 | 293 | 295 | 293 | 294 | -0.34% | 3,000 | 41億9832万 | -3.61% | 8.84 | 0.61 |
| 02/29 | 295 | 295 | 295 | 295 | 0% | 1,000 | 42億1260万 | -3.28% | 8.87 | 0.61 |
| 02/26 | 295 | 295 | 295 | 295 | 0% | 2,000 | 42億1260万 | -3.59% | 8.87 | 0.61 |
| 02/25 | 298 | 298 | 291 | 295 | +1.03% | 3,000 | 42億1260万 | -3.91% | 8.87 | 0.61 |
| 02/24 | 294 | 294 | 292 | 292 | -1.35% | 4,000 | 41億6976万 | -5.19% | 8.78 | 0.61 |
| 02/23 | 296 | 296 | 296 | 296 | 0% | 1,000 | 42億2688万 | -4.21% | 8.9 | 0.61 |
| 02/22 | 290 | 296 | 289 | 296 | 0% | 8,000 | 42億2688万 | -4.52% | 8.9 | 0.61 |
| 02/19 | 295 | 296 | 295 | 296 | -1.33% | 4,000 | 42億2688万 | -4.82% | 8.9 | 0.61 |
| 02/17 | 300 | 300 | 300 | 300 | 0% | 1,000 | 42億8400万 | -3.85% | 9.02 | 0.62 |
| 02/16 | 300 | 300 | 300 | 300 | 0% | 2,000 | 42億8400万 | -4.46% | 9.02 | 0.62 |
| 02/15 | 291 | 300 | 286 | 300 | +6.38% | 20,000 | 42億8400万 | -4.76% | 9.02 | 0.62 |
| 02/12 | 292 | 292 | 282 | 282 | -5.69% | 14,000 | 40億2696万 | -11.04% | 8.48 | 0.59 |
| 02/10 | 307 | 307 | 299 | 299 | -2.29% | 5,000 | 42億6972万 | -6.27% | 8.99 | 0.62 |
| 02/09 | 313 | 313 | 306 | 306 | -3.77% | 4,000 | 43億6968万 | -4.67% | 9.2 | 0.63 |
| 02/08 | 318 | 318 | 318 | 318 | +1.6% | 1,000 | 45億4104万 | -1.24% | 9.56 | 0.66 |
| 02/05 | 316 | 316 | 313 | 313 | -3.4% | 2,000 | 44億6964万 | -3.1% | 9.41 | 0.65 |
| 02/04 | 324 | 324 | 324 | 324 | -3.28% | 1,000 | 46億2672万 | 0% | 9.74 | 0.67 |
| 02/02 | 339 | 339 | 335 | 335 | -1.18% | 6,000 | 47億8380万 | +3.4% | 10.07 | 0.69 |
| 02/01 | 341 | 343 | 335 | 339 | +2.73% | 8,000 | 48億4092万 | +4.31% | 10.19 | 0.7 |
| 01/29 | 307 | 330 | 307 | 330 | +6.8% | 7,000 | 47億1240万 | +1.54% | 9.92 | 0.68 |
| 01/27 | 311 | 312 | 309 | 309 | +0.65% | 6,000 | 44億1252万 | -5.21% | 9.29 | 0.64 |
| 01/26 | 307 | 307 | 307 | 307 | -1.92% | 4,000 | 43億8396万 | -6.4% | 9.23 | 0.64 |
| 01/25 | 312 | 313 | 306 | 313 | +5.03% | 5,000 | 44億6964万 | -5.15% | 9.41 | 0.65 |
| 01/22 | 295 | 300 | 292 | 298 | +2.41% | 10,000 | 42億5544万 | -10.24% | 8.96 | 0.62 |
| 01/21 | 305 | 306 | 291 | 291 | -5.21% | 14,000 | 41億5548万 | -12.87% | 8.75 | 0.6 |
| 01/20 | 310 | 310 | 307 | 307 | -2.23% | 5,000 | 43億8396万 | -8.63% | 9.23 | 0.64 |
| 01/19 | 315 | 315 | 314 | 314 | -0.32% | 3,000 | 44億8392万 | -7.1% | 9.44 | 0.65 |
| 01/18 | 313 | 315 | 311 | 315 | -0.94% | 5,000 | 44億9820万 | -7.08% | 9.47 | 0.65 |
| 01/15 | 321 | 321 | 318 | 318 | +1.27% | 8,000 | 45億4104万 | -6.47% | 9.56 | 0.66 |
| 01/14 | 322 | 323 | 314 | 314 | -2.48% | 9,000 | 44億8392万 | -7.92% | 9.44 | 0.65 |
| 01/13 | 320 | 333 | 320 | 322 | -0.62% | 9,000 | 45億9816万 | -5.85% | 9.68 | 0.67 |
| 01/12 | 333 | 333 | 324 | 324 | -2.99% | 3,000 | 46億2672万 | -5.81% | 9.74 | 0.67 |
| 01/08 | 336 | 338 | 334 | 334 | -1.47% | 6,000 | 47億6952万 | -3.19% | 10.04 | 0.69 |
| 01/07 | 343 | 343 | 339 | 339 | +1.19% | 2,000 | 48億4092万 | -1.74% | 10.19 | 0.7 |
| 01/06 | 335 | 335 | 335 | 335 | -0.3% | 2,000 | 47億8380万 | -3.18% | 10.07 | 0.69 |
| 01/05 | 335 | 338 | 335 | 336 | -1.18% | 6,000 | 47億9808万 | -3.17% | 10.1 | 0.7 |
| 01/04 | 340 | 340 | 340 | 340 | -0.29% | 1,000 | 48億5520万 | -2.02% | 10.22 | 0.71 |
| 2015 |
| 12/30 | 340 | 344 | 340 | 341 | 0% | 5,000 | 48億6948万 | -2.01% | 10.25 | 0.71 |
| 12/29 | 338 | 341 | 338 | 341 | +1.19% | 3,000 | 48億6948万 | -2.29% | 10.25 | 0.71 |
| 12/28 | 338 | 350 | 335 | 337 | +2.12% | 23,000 | 48億1236万 | -3.44% | 10.13 | 0.7 |
| 12/25 | 345 | 345 | 325 | 330 | -2.65% | 30,000 | 47億1240万 | -5.71% | 9.92 | 0.68 |
| 12/24 | 345 | 345 | 339 | 339 | -3.14% | 13,000 | 48億4092万 | -3.14% | 10.19 | 0.7 |
| 12/22 | 347 | 350 | 347 | 350 | 0% | 4,000 | 49億9800万 | -0.28% | 10.52 | 0.73 |
| 12/21 | 349 | 350 | 348 | 350 | -1.96% | 4,000 | 49億9800万 | -0.28% | 10.52 | 0.73 |
| 12/18 | 358 | 361 | 357 | 357 | -0.28% | 19,000 | 50億9796万 | +1.71% | 10.73 | 0.74 |
| 12/17 | 360 | 361 | 358 | 358 | +0.28% | 22,000 | 51億1224万 | +1.99% | 10.76 | 0.74 |
| 12/16 | 359 | 359 | 357 | 357 | +3.48% | 17,000 | 50億9796万 | +1.71% | 10.73 | 0.74 |
| 12/15 | 358 | 360 | 345 | 345 | -2.82% | 19,000 | 49億2660万 | -1.43% | 10.37 | 0.72 |
| 12/14 | 347 | 356 | 347 | 355 | +2.31% | 36,000 | 50億6940万 | +1.14% | 10.67 | 0.74 |
| 12/11 | 348 | 360 | 340 | 347 | +2.06% | 25,000 | 49億5516万 | -1.14% | 10.43 | 0.72 |
| 12/10 | 340 | 340 | 339 | 340 | -0.58% | 6,000 | 48億5520万 | -3.41% | 10.22 | 0.71 |
| 12/09 | 344 | 344 | 341 | 342 | -0.58% | 8,000 | 48億8376万 | -2.84% | 10.28 | 0.71 |
| 12/08 | 349 | 349 | 344 | 344 | -1.71% | 11,000 | 49億1232万 | -2.55% | 10.34 | 0.71 |
| 12/07 | 349 | 351 | 349 | 350 | +1.45% | 8,000 | 49億9800万 | -1.13% | 10.52 | 0.73 |
| 12/04 | 348 | 348 | 345 | 345 | -1.99% | 10,000 | 49億2660万 | -2.82% | 10.37 | 0.72 |
| 12/03 | 348 | 352 | 348 | 352 | +0.57% | 7,000 | 50億2656万 | -1.4% | 10.58 | 0.73 |
| 12/02 | 352 | 352 | 350 | 350 | -0.85% | 3,000 | 49億9800万 | -2.23% | 10.52 | 0.73 |
| 12/01 | 350 | 353 | 350 | 353 | +0.86% | 4,000 | 50億4084万 | -1.67% | 10.61 | 0.73 |
| 11/30 | 352 | 352 | 350 | 350 | -1.41% | 4,000 | 49億9800万 | -2.51% | 10.52 | 0.73 |
| 11/27 | 356 | 356 | 350 | 355 | -0.28% | 8,000 | 50億6940万 | -1.39% | 10.67 | 0.74 |
| 11/26 | 356 | 356 | 356 | 356 | 0% | 3,000 | 50億8368万 | -1.11% | 10.7 | 0.74 |
| 11/25 | 356 | 357 | 356 | 356 | 0% | 3,000 | 50億8368万 | -1.11% | 10.7 | 0.74 |
| 11/24 | 351 | 357 | 351 | 356 | +1.71% | 10,000 | 50億8368万 | -1.39% | 10.7 | 0.74 |
| 11/20 | 350 | 350 | 350 | 350 | -0.28% | 4,000 | 49億9800万 | -3.05% | 10.52 | 0.73 |
| 11/19 | 350 | 351 | 350 | 351 | -0.85% | 4,000 | 50億1228万 | -2.77% | 10.55 | 0.73 |
| 11/18 | 352 | 354 | 352 | 354 | +0.57% | 2,000 | 50億5512万 | -2.21% | 10.64 | 0.73 |
| 11/17 | 351 | 352 | 351 | 352 | +0.28% | 4,000 | 50億2656万 | -2.76% | 10.58 | 0.73 |
| 11/16 | 349 | 351 | 345 | 351 | 0% | 50,000 | 50億1228万 | -3.04% | 10.55 | 0.73 |
| 11/13 | 350 | 352 | 350 | 351 | 0% | 10,000 | 50億1228万 | -3.31% | 10.55 | 0.73 |
| 11/12 | 353 | 353 | 351 | 351 | -0.57% | 3,000 | 50億1228万 | -3.31% | 10.55 | 0.73 |
| 11/10 | 350 | 355 | 350 | 353 | 0% | 9,000 | 50億4084万 | -2.49% | 10.61 | 0.73 |
| 11/09 | 362 | 362 | 353 | 353 | -0.56% | 10,000 | 50億4084万 | -2.49% | 10.61 | 0.73 |
| 11/06 | 358 | 358 | 339 | 355 | -2.74% | 30,000 | 50億6940万 | -1.66% | 10.67 | 0.74 |
| 11/05 | 350 | 368 | 348 | 365 | +2.53% | 22,000 | 52億1220万 | +1.39% | 10.97 | 0.76 |
| 11/04 | 356 | 356 | 356 | 356 | +1.42% | 2,000 | 50億8368万 | -0.56% | 10.7 | 0.74 |
| 11/02 | 355 | 356 | 337 | 351 | -4.88% | 48,000 | 50億1228万 | -1.68% | 10.55 | 0.73 |
| 10/30 | 369 | 369 | 369 | 369 | 0% | 2,000 | 52億6932万 | +3.36% | 11.09 | 0.77 |
| 10/29 | 381 | 381 | 359 | 369 | -3.15% | 52,000 | 52億6932万 | +3.94% | 11.09 | 0.77 |
| 10/28 | 382 | 382 | 379 | 381 | -0.26% | 16,000 | 54億4068万 | +7.63% | 11.45 | 0.79 |
| 10/27 | 375 | 382 | 375 | 382 | +1.87% | 12,000 | 54億5496万 | +8.22% | 11.48 | 0.79 |
| 10/26 | 378 | 378 | 370 | 375 | +1.35% | 27,000 | 53億5500万 | +6.84% | 11.27 | 0.78 |
| 10/23 | 372 | 373 | 362 | 370 | -0.54% | 24,000 | 52億8360万 | +5.71% | 11.12 | 0.77 |
