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 | 309 | 310 | 302 | 310 | 0% | 6,400 | 38億3842万 | 0% | 7.11 | 0.38 |
| 03/30 | 315 | 315 | 310 | 310 | -2.52% | 9,400 | 38億3842万 | +0.32% | 7.11 | 0.38 |
| 03/29 | 301 | 318 | 301 | 318 | +1.27% | 13,700 | 39億3747万 | +3.25% | 7.29 | 0.39 |
| 03/28 | 315 | 318 | 310 | 314 | 0% | 10,300 | 38億8794万 | +2.28% | 7.2 | 0.38 |
| 03/25 | 308 | 317 | 308 | 314 | +2.28% | 9,600 | 38億8794万 | +2.61% | 7.2 | 0.38 |
| 03/24 | 309 | 309 | 306 | 307 | -0.65% | 4,200 | 38億127万 | +0.66% | 7.04 | 0.38 |
| 03/23 | 315 | 318 | 302 | 309 | -1.59% | 13,300 | 38億2603万 | +1.64% | 7.09 | 0.38 |
| 03/22 | 312 | 315 | 310 | 314 | +1.95% | 2,500 | 38億8794万 | +3.29% | 7.2 | 0.38 |
| 03/18 | 309 | 312 | 308 | 308 | -1.91% | 10,500 | 38億1365万 | +1.65% | 7.07 | 0.38 |
| 03/17 | 317 | 319 | 309 | 314 | -0.95% | 16,700 | 38億8794万 | +4.32% | 7.2 | 0.38 |
| 03/16 | 314 | 330 | 309 | 317 | +0.63% | 24,800 | 39億2509万 | +5.67% | 7.27 | 0.39 |
| 03/15 | 313 | 316 | 312 | 315 | 0% | 15,000 | 39億33万 | +4.3% | 7.23 | 0.39 |
| 03/14 | 317 | 319 | 310 | 315 | -0.63% | 22,000 | 39億33万 | +3.62% | 7.23 | 0.39 |
| 03/11 | 311 | 320 | 311 | 317 | +0.32% | 10,000 | 39億2509万 | +3.59% | 7.27 | 0.39 |
| 03/10 | 312 | 316 | 306 | 316 | +3.27% | 30,600 | 39億1271万 | +2.27% | 7.25 | 0.39 |
| 03/09 | 311 | 313 | 306 | 306 | -1.61% | 5,300 | 37億8889万 | -1.92% | 7.02 | 0.37 |
| 03/08 | 315 | 316 | 308 | 311 | -0.32% | 9,900 | 38億5080万 | -1.58% | 7.13 | 0.38 |
| 03/07 | 314 | 319 | 312 | 312 | -1.89% | 18,100 | 38億6318万 | -2.5% | 7.16 | 0.38 |
| 03/04 | 310 | 326 | 310 | 318 | +0.95% | 11,700 | 39億3747万 | -2.15% | 7.29 | 0.39 |
| 03/03 | 305 | 319 | 305 | 315 | +3.62% | 9,000 | 39億33万 | -4.26% | 7.23 | 0.39 |
| 03/02 | 306 | 308 | 304 | 304 | 0% | 12,500 | 37億6412万 | -8.71% | 6.97 | 0.37 |
| 03/01 | 296 | 304 | 296 | 304 | +2.36% | 6,100 | 37億6412万 | -9.79% | 6.97 | 0.37 |
| 02/29 | 294 | 302 | 294 | 297 | +1.37% | 13,400 | 36億7745万 | -12.9% | 6.81 | 0.36 |
| 02/26 | 293 | 300 | 289 | 293 | 0% | 17,600 | 36億2792万 | -14.83% | 6.72 | 0.36 |
| 02/25 | 287 | 293 | 287 | 293 | +1.38% | 5,300 | 36億2792万 | -15.56% | 6.72 | 0.36 |
| 02/24 | 286 | 293 | 286 | 289 | -1.03% | 6,400 | 35億7839万 | -17.9% | 6.63 | 0.35 |
| 02/23 | 292 | 297 | 292 | 292 | 0% | 17,100 | 36億1554万 | -18.21% | 6.7 | 0.36 |
| 02/22 | 288 | 293 | 285 | 292 | +1.39% | 5,300 | 36億1554万 | -19.34% | 6.7 | 0.36 |
| 02/19 | 292 | 298 | 284 | 288 | -0.69% | 12,600 | 35億6601万 | -21.53% | 6.61 | 0.35 |
| 02/18 | 288 | 296 | 284 | 290 | +3.2% | 20,600 | 35億9078万 | -22.25% | 6.65 | 0.35 |
| 02/17 | 302 | 302 | 281 | 281 | -5.7% | 25,200 | 34億7934万 | -25.66% | 6.45 | 0.34 |
| 02/16 | 284 | 298 | 280 | 298 | +6.81% | 29,500 | 36億8983万 | -22.4% | 6.84 | 0.36 |
| 02/15 | 292 | 294 | 274 | 279 | +1.82% | 52,700 | 34億5457万 | -28.46% | 6.4 | 0.34 |
| 02/12 | 291 | 291 | 274 | 274 | -4.86% | 70,100 | 33億9266万 | -30.81% | 6.29 | 0.33 |
| 02/10 | 293 | 305 | 279 | 288 | -19.33% | 279,900 | 35億6601万 | -28.54% | 6.61 | 0.35 |
| 02/09 | 362 | 364 | 352 | 357 | -3.51% | 27,600 | 44億2037万 | -12.93% | 8.19 | 0.44 |
| 02/08 | 375 | 380 | 363 | 370 | -1.6% | 46,200 | 45億8134万 | -10.63% | 8.49 | 0.45 |
| 02/05 | 380 | 385 | 375 | 376 | -1.05% | 22,900 | 46億5563万 | -10.05% | 8.63 | 0.46 |
| 02/04 | 385 | 391 | 378 | 380 | -2.56% | 26,300 | 47億516万 | -9.95% | 8.72 | 0.46 |
| 02/03 | 400 | 400 | 380 | 390 | -3.47% | 21,300 | 48億2898万 | -8.24% | 8.95 | 0.48 |
| 02/02 | 423 | 425 | 403 | 404 | -5.16% | 20,000 | 50億232万 | -5.61% | 9.27 | 0.49 |
| 02/01 | 423 | 428 | 418 | 426 | +1.91% | 17,100 | 52億7473万 | -0.93% | 9.77 | 0.52 |
| 01/29 | 418 | 422 | 418 | 418 | 0% | 1,900 | 51億7567万 | -3.24% | 9.59 | 0.51 |
| 01/28 | 410 | 418 | 410 | 418 | +0.72% | 12,400 | 51億7567万 | -3.91% | 9.59 | 0.51 |
| 01/27 | 409 | 425 | 408 | 415 | +2.47% | 15,900 | 51億3853万 | -5.03% | 9.52 | 0.51 |
| 01/26 | 410 | 411 | 403 | 405 | -1.46% | 26,500 | 50億1471万 | -7.95% | 9.29 | 0.5 |
| 01/25 | 400 | 412 | 394 | 411 | +7.03% | 16,100 | 50億8900万 | -7.22% | 9.43 | 0.5 |
| 01/22 | 379 | 394 | 379 | 384 | +4.35% | 19,200 | 47億5468万 | -13.71% | 8.81 | 0.47 |
| 01/21 | 410 | 410 | 363 | 368 | -10.46% | 122,700 | 45億5657万 | -17.86% | 8.44 | 0.45 |
| 01/20 | 414 | 420 | 411 | 411 | -0.72% | 7,400 | 50億8900万 | -9.07% | 9.43 | 0.5 |
| 01/19 | 416 | 416 | 412 | 414 | -0.24% | 3,700 | 51億2614万 | -8.81% | 9.5 | 0.51 |
| 01/18 | 415 | 421 | 410 | 415 | -1.89% | 6,500 | 51億3853万 | -9.19% | 9.52 | 0.51 |
| 01/15 | 428 | 428 | 417 | 423 | 0% | 7,800 | 52億3758万 | -8.04% | 9.7 | 0.52 |
| 01/14 | 417 | 423 | 414 | 423 | -0.24% | 11,400 | 52億3758万 | -8.64% | 9.7 | 0.52 |
| 01/13 | 421 | 430 | 417 | 424 | +1.19% | 37,200 | 52億4996万 | -9.21% | 9.73 | 0.52 |
| 01/12 | 448 | 448 | 417 | 419 | -6.47% | 43,400 | 51億8805万 | -10.85% | 9.61 | 0.51 |
| 01/08 | 443 | 450 | 443 | 448 | +0.45% | 8,200 | 55億4713万 | -5.29% | 10.28 | 0.55 |
| 01/07 | 448 | 451 | 446 | 446 | -1.11% | 11,300 | 55億2237万 | -6.3% | 10.23 | 0.55 |
| 01/06 | 457 | 459 | 450 | 451 | -0.88% | 7,400 | 55億8428万 | -5.65% | 10.35 | 0.55 |
| 01/05 | 465 | 465 | 452 | 455 | -1.73% | 6,700 | 56億3381万 | -5.01% | 10.44 | 0.56 |
| 01/04 | 467 | 473 | 460 | 463 | -0.64% | 5,500 | 57億3286万 | -3.34% | 10.62 | 0.57 |
| 2015 |
| 12/30 | 465 | 471 | 465 | 466 | +0.87% | 2,800 | 57億7001万 | -2.31% | 10.69 | 0.57 |
| 12/29 | 456 | 464 | 456 | 462 | -0.22% | 7,800 | 57億2048万 | -2.94% | 10.6 | 0.56 |
| 12/28 | 460 | 471 | 457 | 463 | +0.65% | 8,300 | 57億3286万 | -2.53% | 10.62 | 0.57 |
| 12/25 | 454 | 465 | 453 | 460 | -2.13% | 62,500 | 56億9572万 | -2.95% | 10.55 | 0.56 |
| 12/24 | 477 | 477 | 457 | 470 | -1.05% | 27,700 | 58億1954万 | -0.63% | 10.78 | 0.57 |
| 12/22 | 480 | 480 | 472 | 475 | -1.04% | 9,700 | 58億8145万 | +0.85% | 10.9 | 0.58 |
| 12/21 | 486 | 486 | 479 | 480 | -0.62% | 27,800 | 59億4336万 | +2.35% | 11.01 | 0.59 |
| 12/18 | 504 | 504 | 477 | 483 | -1.23% | 36,200 | 59億8050万 | +3.43% | 11.08 | 0.59 |
| 12/17 | 478 | 489 | 477 | 489 | +4.49% | 7,500 | 60億5479万 | +5.16% | 11.22 | 0.6 |
| 12/16 | 468 | 474 | 465 | 468 | +1.52% | 20,100 | 57億9477万 | +0.86% | 10.74 | 0.57 |
| 12/15 | 466 | 472 | 460 | 461 | +0.44% | 13,200 | 57億810万 | -0.43% | 10.57 | 0.56 |
| 12/14 | 468 | 468 | 450 | 459 | -1.92% | 22,100 | 56億8333万 | -0.65% | 10.53 | 0.56 |
| 12/11 | 476 | 479 | 468 | 468 | 0% | 37,400 | 57億9477万 | +1.3% | 10.74 | 0.57 |
| 12/10 | 478 | 483 | 468 | 468 | -3.7% | 25,100 | 57億9477万 | +1.52% | 10.74 | 0.57 |
| 12/09 | 490 | 493 | 481 | 486 | -1.42% | 19,200 | 60億1765万 | +5.88% | 11.15 | 0.59 |
| 12/08 | 507 | 508 | 493 | 493 | -2.76% | 45,400 | 61億432万 | +7.88% | 11.31 | 0.6 |
| 12/07 | 519 | 519 | 505 | 507 | +0.4% | 28,000 | 62億7767万 | +11.18% | 11.63 | 0.62 |
| 12/04 | 501 | 516 | 500 | 505 | +1.41% | 62,900 | 62億5291万 | +11.23% | 11.58 | 0.62 |
| 12/03 | 504 | 511 | 498 | 498 | -1.58% | 52,900 | 61億6623万 | +10.18% | 11.42 | 0.61 |
| 12/02 | 515 | 517 | 505 | 506 | -2.69% | 49,900 | 62億6529万 | +12.44% | 11.61 | 0.62 |
| 12/01 | 498 | 520 | 485 | 520 | +5.26% | 115,700 | 64億3864万 | +16.07% | 11.93 | 0.64 |
| 11/30 | 491 | 495 | 480 | 494 | +4% | 84,900 | 61億1670万 | +11.01% | 11.33 | 0.6 |
| 11/27 | 459 | 493 | 455 | 475 | +6.74% | 162,400 | 58億8145万 | +7.22% | 10.9 | 0.58 |
| 11/26 | 435 | 453 | 435 | 445 | +3.25% | 56,600 | 55億999万 | +0.68% | 10.21 | 0.54 |
| 11/25 | 434 | 434 | 430 | 431 | -0.69% | 16,200 | 53億3664万 | -2.49% | 9.89 | 0.53 |
| 11/24 | 431 | 434 | 426 | 434 | -0.23% | 17,300 | 53億7378万 | -2.03% | 9.96 | 0.53 |
| 11/20 | 435 | 435 | 432 | 435 | -0.23% | 8,200 | 53億8617万 | -1.81% | 9.98 | 0.53 |
| 11/19 | 440 | 442 | 435 | 436 | +0.23% | 20,600 | 53億9855万 | -1.8% | 10 | 0.53 |
| 11/18 | 436 | 441 | 435 | 435 | +0.46% | 10,200 | 53億8617万 | -2.03% | 9.98 | 0.53 |
| 11/17 | 424 | 434 | 423 | 433 | +3.59% | 18,000 | 53億6140万 | -2.7% | 9.93 | 0.53 |
| 11/16 | 420 | 430 | 415 | 418 | -3.02% | 48,800 | 51億7567万 | -6.28% | 9.59 | 0.51 |
| 11/13 | 437 | 437 | 417 | 431 | -0.92% | 65,800 | 53億3664万 | -3.79% | 9.89 | 0.53 |
| 11/12 | 448 | 448 | 433 | 435 | -3.12% | 149,300 | 53億8617万 | -3.12% | 9.98 | 0.53 |
| 11/11 | 445 | 449 | 444 | 449 | +0.9% | 7,700 | 55億5951万 | -0.22% | 10.3 | 0.55 |
| 11/10 | 446 | 446 | 437 | 445 | -0.22% | 62,900 | 55億999万 | -1.33% | 10.21 | 0.54 |
| 11/09 | 455 | 455 | 440 | 446 | -0.67% | 36,200 | 55億2237万 | -1.11% | 10.23 | 0.55 |
| 11/06 | 442 | 449 | 440 | 449 | +2.28% | 25,000 | 55億5951万 | -0.66% | 10.3 | 0.55 |
| 11/05 | 444 | 448 | 437 | 439 | +0.69% | 10,700 | 54億3569万 | -2.88% | 10.07 | 0.54 |
| 11/04 | 444 | 445 | 436 | 436 | -1.13% | 25,600 | 53億9855万 | -3.75% | 10 | 0.53 |
