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 | 296 | 302 | 292 | 298 | +0.34% | 8,281,300 | 1109億2258万 | +9.96% | 149.69 | 1.28 |
| 03/30 | 296 | 304 | 294 | 297 | +1.02% | 13,785,900 | 1105億5036万 | +10.41% | 149.19 | 1.27 |
| 03/29 | 280 | 294 | 280 | 294 | +5.38% | 10,012,000 | 1094億3369万 | +10.11% | 147.68 | 1.26 |
| 03/28 | 274 | 280 | 271 | 279 | +3.72% | 5,977,700 | 1038億5033万 | +5.28% | 140.15 | 1.2 |
| 03/25 | 270 | 271 | 266 | 269 | -0.37% | 3,242,000 | 1001億2810万 | +1.89% | 135.12 | 1.15 |
| 03/24 | 276 | 277 | 268 | 270 | -2.17% | 4,168,000 | 1005億32万 | +2.66% | 135.63 | 1.16 |
| 03/23 | 271 | 279 | 268 | 276 | +2.99% | 8,052,900 | 1027億3366万 | +5.75% | 138.64 | 1.18 |
| 03/22 | 272 | 274 | 266 | 268 | -2.19% | 5,631,800 | 997億5588万 | +3.47% | 134.62 | 1.15 |
| 03/18 | 272 | 276 | 268 | 274 | 0% | 4,650,100 | 1019億8922万 | +6.2% | 137.63 | 1.17 |
| 03/17 | 278 | 281 | 270 | 274 | -1.08% | 5,704,600 | 1019億8922万 | +7.45% | 137.63 | 1.17 |
| 03/16 | 273 | 279 | 273 | 277 | +0.73% | 4,463,800 | 1031億589万 | +9.06% | 139.14 | 1.19 |
| 03/15 | 272 | 280 | 271 | 275 | 0% | 6,327,400 | 1023億6144万 | +8.7% | 138.14 | 1.18 |
| 03/14 | 279 | 280 | 272 | 275 | +7% | 16,863,000 | 1023億6144万 | +9.13% | 138.14 | 1.18 |
| 03/11 | 251 | 260 | 250 | 257 | +1.18% | 6,991,600 | 956億6142万 | +1.98% | 129.1 | 1.1 |
| 03/10 | 267 | 268 | 248 | 254 | -3.79% | 13,095,500 | 945億4475万 | +0.4% | 127.59 | 1.09 |
| 03/09 | 263 | 266 | 258 | 264 | -1.86% | 6,025,000 | 982億6698万 | +3.94% | 132.61 | 1.13 |
| 03/08 | 276 | 276 | 261 | 269 | -3.58% | 8,530,300 | 1001億2810万 | +5.49% | 135.12 | 1.15 |
| 03/07 | 285 | 286 | 278 | 279 | -0.71% | 4,706,600 | 1038億5033万 | +8.98% | 140.15 | 1.2 |
| 03/04 | 277 | 282 | 272 | 281 | +1.44% | 5,260,600 | 1045億9478万 | +9.77% | 141.15 | 1.2 |
| 03/03 | 269 | 278 | 267 | 277 | +2.97% | 5,912,400 | 1031億589万 | +8.2% | 139.14 | 1.19 |
| 03/02 | 265 | 270 | 264 | 269 | +3.86% | 5,389,200 | 1001億2810万 | +5.08% | 135.12 | 1.15 |
| 03/01 | 262 | 262 | 248 | 259 | +0.39% | 13,508,800 | 964億586万 | +1.17% | 130.1 | 1.11 |
| 02/29 | 251 | 263 | 250 | 258 | +4.88% | 9,097,800 | 960億3364万 | +0.39% | 129.6 | 1.11 |
| 02/26 | 249 | 251 | 245 | 246 | -0.4% | 2,879,500 | 915億6696万 | -4.65% | 123.57 | 1.05 |
| 02/25 | 247 | 250 | 243 | 247 | 0% | 6,336,700 | 919億3918万 | -4.26% | 124.07 | 1.06 |
| 02/24 | 237 | 251 | 235 | 247 | +1.65% | 6,754,600 | 919億3918万 | -4.63% | 124.07 | 1.06 |
| 02/23 | 247 | 251 | 243 | 243 | -0.41% | 5,317,400 | 904億5029万 | -6.54% | 122.06 | 1.04 |
| 02/22 | 235 | 245 | 235 | 244 | +2.52% | 6,145,100 | 908億2251万 | -6.51% | 122.57 | 1.05 |
| 02/19 | 242 | 248 | 235 | 238 | -3.64% | 11,465,600 | 885億8917万 | -9.16% | 119.55 | 1.02 |
| 02/18 | 237 | 249 | 237 | 247 | +7.39% | 10,753,000 | 919億3918万 | -6.44% | 124.07 | 1.06 |
| 02/17 | 229 | 238 | 226 | 230 | 0% | 7,783,700 | 856億1139万 | -13.53% | 115.53 | 0.99 |
| 02/16 | 227 | 238 | 222 | 230 | 0% | 11,426,300 | 856億1139万 | -14.18% | 115.53 | 0.99 |
| 02/15 | 224 | 233 | 223 | 230 | +7.48% | 12,039,600 | 856億1139万 | -15.13% | 115.53 | 0.99 |
| 02/12 | 220 | 223 | 212 | 214 | -7.76% | 15,089,700 | 796億5581万 | -21.9% | 107.5 | 0.92 |
| 02/10 | 256 | 256 | 229 | 232 | -6.45% | 15,235,100 | 863億5583万 | -16.55% | 116.54 | 0.99 |
| 02/09 | 256 | 262 | 245 | 248 | -8.15% | 10,036,300 | 923億1141万 | -12.06% | 124.57 | 1.06 |
| 02/08 | 260 | 272 | 258 | 270 | +2.66% | 10,747,000 | 1005億32万 | -5.26% | 135.63 | 1.16 |
| 02/05 | 271 | 273 | 261 | 263 | -5.73% | 12,200,600 | 978億9476万 | -8.36% | 132.11 | 1.13 |
| 02/04 | 276 | 283 | 273 | 279 | -1.06% | 17,140,700 | 1038億5033万 | -3.79% | 140.15 | 1.2 |
| 02/03 | 284 | 287 | 278 | 282 | -3.42% | 12,950,900 | 1049億6700万 | -3.09% | 141.65 | 1.21 |
| 02/02 | 293 | 298 | 289 | 292 | -1.02% | 8,179,900 | 1086億8924万 | 0% | 146.68 | 1.25 |
| 02/01 | 280 | 297 | 277 | 295 | +6.12% | 12,235,700 | 1098億591万 | +0.68% | 148.18 | 1.26 |
| 01/29 | 274 | 279 | 266 | 278 | +1.83% | 12,720,100 | 1034億7811万 | -5.44% | 139.64 | 1.19 |
| 01/28 | 282 | 283 | 271 | 273 | -4.88% | 13,766,800 | 1016億1699万 | -7.77% | 137.13 | 1.17 |
| 01/27 | 281 | 288 | 279 | 287 | +3.99% | 16,072,200 | 1068億2812万 | -3.69% | 144.16 | 1.23 |
| 01/26 | 274 | 279 | 273 | 276 | -0.36% | 10,204,900 | 1027億3366万 | -8% | 138.64 | 1.18 |
| 01/25 | 279 | 280 | 272 | 277 | +1.09% | 9,798,600 | 1031億589万 | -8.58% | 139.14 | 1.19 |
| 01/22 | 274 | 278 | 266 | 274 | +4.18% | 12,100,700 | 1019億8922万 | -10.16% | 137.63 | 1.17 |
| 01/21 | 267 | 277 | 263 | 263 | +1.15% | 20,080,500 | 978億9476万 | -14.61% | 132.11 | 1.13 |
| 01/20 | 270 | 270 | 257 | 260 | -4.76% | 15,756,500 | 967億7809万 | -16.67% | 130.6 | 1.11 |
| 01/19 | 267 | 275 | 266 | 273 | +1.49% | 16,291,200 | 1016億1699万 | -13.61% | 137.13 | 1.17 |
| 01/18 | 265 | 274 | 262 | 269 | -2.89% | 15,989,100 | 1001億2810万 | -15.67% | 135.12 | 1.15 |
| 01/15 | 291 | 292 | 275 | 277 | -4.81% | 11,845,200 | 1031億589万 | -14.24% | 139.14 | 1.19 |
| 01/14 | 282 | 294 | 276 | 291 | -0.68% | 12,534,400 | 1083億1701万 | -11.01% | 146.17 | 1.25 |
| 01/13 | 293 | 298 | 289 | 293 | +3.9% | 13,679,100 | 1090億6146万 | -11.21% | 147.18 | 1.26 |
| 01/12 | 291 | 299 | 280 | 282 | -4.08% | 13,849,800 | 1049億6700万 | -15.32% | 141.65 | 1.21 |
| 01/08 | 301 | 302 | 293 | 294 | -4.55% | 18,788,500 | 1094億3369万 | -12.76% | 147.68 | 1.26 |
| 01/07 | 311 | 314 | 306 | 308 | -1.91% | 8,104,500 | 1146億4481万 | -9.41% | 154.71 | 1.32 |
| 01/06 | 321 | 323 | 311 | 314 | -2.18% | 9,856,300 | 1168億7815万 | -8.45% | 157.73 | 1.35 |
| 01/05 | 327 | 335 | 321 | 321 | -2.73% | 10,668,000 | 1194億8372万 | -7.23% | 161.24 | 1.38 |
| 01/04 | 339 | 348 | 329 | 330 | -1.49% | 19,890,700 | 1228億3373万 | -5.44% | 165.76 | 1.41 |
| 2015 |
| 12/30 | 321 | 337 | 319 | 335 | +5.02% | 17,821,900 | 1246億9485万 | -4.29% | 168.28 | 1.44 |
| 12/29 | 322 | 324 | 314 | 319 | -1.54% | 8,290,500 | 1187億3927万 | -9.12% | 160.24 | 1.37 |
| 12/28 | 311 | 326 | 311 | 324 | +6.58% | 13,910,600 | 1206億39万 | -7.95% | 162.75 | 1.39 |
| 12/25 | 305 | 312 | 302 | 304 | -2.25% | 8,469,600 | 1131億5592万 | -13.64% | 152.7 | 1.3 |
| 12/24 | 318 | 321 | 309 | 311 | -2.81% | 6,564,000 | 1157億6148万 | -11.9% | 156.22 | 1.33 |
| 12/22 | 321 | 324 | 315 | 320 | -0.62% | 5,894,300 | 1191億1149万 | -9.6% | 160.74 | 1.37 |
| 12/21 | 324 | 325 | 318 | 322 | -2.72% | 10,657,900 | 1198億5594万 | -9.04% | 161.75 | 1.38 |
| 12/18 | 337 | 341 | 329 | 331 | -1.78% | 11,061,100 | 1232億595万 | -6.23% | 166.27 | 1.42 |
| 12/17 | 344 | 345 | 332 | 337 | -0.59% | 12,176,300 | 1254億3929万 | -4.53% | 169.28 | 1.44 |
| 12/16 | 348 | 349 | 336 | 339 | -0.29% | 9,713,100 | 1261億8374万 | -3.42% | 170.29 | 1.45 |
| 12/15 | 354 | 358 | 339 | 340 | -3.68% | 11,653,300 | 1265億5596万 | -3.13% | 170.79 | 1.46 |
| 12/14 | 349 | 354 | 347 | 353 | -1.94% | 8,289,400 | 1313億9487万 | +0.57% | 177.32 | 1.51 |
| 12/11 | 350 | 365 | 350 | 360 | +2.27% | 13,157,500 | 1340億43万 | +3.15% | 180.83 | 1.54 |
| 12/10 | 357 | 360 | 351 | 352 | -2.22% | 7,225,300 | 1310億2264万 | +1.15% | 176.82 | 1.51 |
| 12/09 | 361 | 368 | 356 | 360 | -1.1% | 10,390,200 | 1340億43万 | +3.75% | 180.83 | 1.54 |
| 12/08 | 376 | 381 | 360 | 364 | -3.96% | 18,464,400 | 1354億8933万 | +5.2% | 182.84 | 1.56 |
| 12/07 | 371 | 383 | 364 | 379 | +4.41% | 22,715,800 | 1410億7268万 | +10.17% | 190.38 | 1.62 |
| 12/04 | 360 | 365 | 353 | 363 | -0.55% | 18,353,400 | 1351億1710万 | +5.83% | 182.34 | 1.56 |
| 12/03 | 356 | 373 | 354 | 365 | -3.95% | 47,542,300 | 1358億6155万 | +6.73% | 183.35 | 1.56 |
| 12/02 | 373 | 382 | 357 | 380 | +0.8% | 19,621,100 | 1414億4490万 | +11.44% | 190.88 | 1.63 |
| 12/01 | 381 | 386 | 372 | 377 | -1.57% | 14,252,500 | 1403億2823万 | +10.88% | 189.37 | 1.62 |
| 11/30 | 380 | 392 | 377 | 383 | +0.52% | 17,035,900 | 1425億6157万 | +13.31% | 192.39 | 1.64 |
| 11/27 | 388 | 388 | 373 | 381 | -1.3% | 20,404,000 | 1418億1712万 | +13.39% | 191.38 | 1.63 |
| 11/26 | 370 | 390 | 363 | 386 | +6.34% | 32,861,500 | 1436億7824万 | +15.22% | 193.89 | 1.65 |
| 11/25 | 363 | 369 | 354 | 363 | 0% | 19,335,200 | 1351億1710万 | +9.34% | 182.34 | 1.56 |
| 11/24 | 354 | 366 | 352 | 363 | +5.52% | 38,460,400 | 1351億1710万 | +10% | 182.34 | 1.56 |
| 11/20 | 329 | 345 | 325 | 344 | +3.93% | 18,596,800 | 1280億4486万 | +4.88% | 172.8 | 1.47 |
| 11/19 | 324 | 332 | 320 | 331 | +4.42% | 10,914,400 | 1232億595万 | +1.22% | 166.27 | 1.42 |
| 11/18 | 330 | 334 | 316 | 317 | -3.65% | 13,159,700 | 1179億9482万 | -2.76% | 159.23 | 1.36 |
| 11/17 | 321 | 339 | 321 | 329 | +2.17% | 14,323,900 | 1224億6151万 | +0.92% | 165.26 | 1.41 |
| 11/16 | 311 | 324 | 311 | 322 | +1.58% | 10,593,800 | 1198億5594万 | -0.92% | 161.75 | 1.38 |
| 11/13 | 310 | 319 | 309 | 317 | +0.96% | 7,860,200 | 1179億9482万 | -2.16% | 159.23 | 1.36 |
| 11/12 | 299 | 316 | 299 | 314 | +5.02% | 14,884,500 | 1168億7815万 | -2.79% | 157.73 | 1.35 |
| 11/11 | 319 | 324 | 297 | 299 | -8.56% | 25,221,500 | 1112億9480万 | -6.85% | 150.19 | 1.28 |
| 11/10 | 334 | 336 | 326 | 327 | -3.25% | 10,652,800 | 1217億1706万 | +2.19% | 164.26 | 1.4 |
| 11/09 | 325 | 340 | 325 | 338 | +4.97% | 11,762,600 | 1258億1152万 | +6.29% | 169.78 | 1.45 |
| 11/06 | 324 | 324 | 315 | 322 | -0.92% | 8,137,000 | 1198億5594万 | +2.22% | 161.75 | 1.38 |
| 11/05 | 327 | 330 | 320 | 325 | -1.22% | 6,686,800 | 1209億7261万 | +4.17% | 163.25 | 1.39 |
| 11/04 | 328 | 337 | 327 | 329 | +1.23% | 7,443,500 | 1224億6151万 | +6.47% | 165.26 | 1.41 |
