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 | 353 | 353 | 350 | 350 | -1.69% | 12,000 | 51億1840万 | +7.69% | 10.61 | 0.79 |
| 03/30 | 359 | 360 | 354 | 356 | +0.56% | 33,000 | 52億614万 | +10.56% | 10.79 | 0.8 |
| 03/29 | 351 | 355 | 341 | 354 | -0.84% | 36,000 | 51億7689万 | +10.63% | 10.73 | 0.8 |
| 03/28 | 359 | 365 | 344 | 357 | -0.83% | 52,000 | 52億2076万 | +12.26% | 10.82 | 0.8 |
| 03/25 | 371 | 372 | 355 | 360 | -4.76% | 95,000 | 52億6464万 | +14.29% | 10.91 | 0.81 |
| 03/24 | 330 | 389 | 327 | 378 | +14.55% | 223,000 | 55億2787万 | +20.77% | 11.45 | 0.85 |
| 03/23 | 327 | 330 | 322 | 330 | +1.54% | 43,000 | 48億2592万 | +6.8% | 10 | 0.74 |
| 03/22 | 324 | 327 | 324 | 325 | +0.62% | 11,000 | 47億5280万 | +6.21% | 9.85 | 0.73 |
| 03/18 | 317 | 324 | 315 | 323 | +1.89% | 40,000 | 47億2355万 | +6.25% | 9.79 | 0.73 |
| 03/17 | 323 | 323 | 317 | 317 | -1.25% | 17,000 | 46億3580万 | +5.67% | 9.61 | 0.71 |
| 03/16 | 316 | 321 | 315 | 321 | +1.26% | 10,000 | 46億9430万 | +7.72% | 9.73 | 0.72 |
| 03/15 | 321 | 324 | 316 | 317 | -1.25% | 24,000 | 46億3580万 | +6.73% | 9.61 | 0.71 |
| 03/14 | 319 | 322 | 316 | 321 | +2.88% | 26,000 | 46億9430万 | +8.45% | 9.73 | 0.72 |
| 03/11 | 312 | 314 | 308 | 312 | -1.89% | 15,000 | 45億6268万 | +6.12% | 9.45 | 0.7 |
| 03/10 | 313 | 318 | 313 | 318 | +1.6% | 5,000 | 46億5043万 | +8.16% | 9.64 | 0.72 |
| 03/09 | 321 | 321 | 310 | 313 | -2.49% | 13,000 | 45億7731万 | +6.46% | 9.48 | 0.7 |
| 03/08 | 326 | 326 | 316 | 321 | -2.43% | 13,000 | 46億9430万 | +9.18% | 9.73 | 0.72 |
| 03/07 | 326 | 335 | 323 | 329 | +0.3% | 36,000 | 48億1129万 | +11.9% | 9.97 | 0.74 |
| 03/04 | 311 | 328 | 311 | 328 | +5.81% | 46,000 | 47億9667万 | +11.95% | 9.94 | 0.74 |
| 03/03 | 296 | 310 | 295 | 310 | +4.03% | 36,000 | 45億3344万 | +6.16% | 9.39 | 0.7 |
| 03/02 | 299 | 304 | 297 | 298 | +1.36% | 23,000 | 43億5795万 | +2.05% | 9.03 | 0.67 |
| 03/01 | 296 | 301 | 294 | 294 | -2.65% | 12,000 | 42億9945万 | +0.68% | 8.91 | 0.66 |
| 02/29 | 304 | 305 | 302 | 302 | 0% | 26,000 | 44億1644万 | +3.07% | 9.15 | 0.68 |
| 02/26 | 292 | 303 | 292 | 302 | +3.42% | 23,000 | 44億1644万 | +3.07% | 9.15 | 0.68 |
| 02/25 | 289 | 294 | 286 | 292 | +3.18% | 15,000 | 42億7020万 | 0% | 8.85 | 0.66 |
| 02/24 | 293 | 293 | 281 | 283 | -4.07% | 22,000 | 41億3859万 | -3.08% | 8.58 | 0.64 |
| 02/23 | 302 | 302 | 294 | 295 | -1.01% | 40,000 | 43億1408万 | +0.68% | 8.94 | 0.66 |
| 02/22 | 290 | 300 | 290 | 298 | +1.02% | 32,000 | 43億5795万 | +1.71% | 9.03 | 0.67 |
| 02/19 | 288 | 297 | 288 | 295 | 0% | 17,000 | 43億1408万 | 0% | 8.94 | 0.66 |
| 02/18 | 281 | 300 | 280 | 295 | +4.98% | 48,000 | 43億1408万 | -0.67% | 8.94 | 0.66 |
| 02/17 | 272 | 281 | 270 | 281 | +6.04% | 17,000 | 41億934万 | -6.33% | 8.51 | 0.63 |
| 02/16 | 255 | 271 | 255 | 265 | +0.76% | 27,000 | 38億7536万 | -12.54% | 8.03 | 0.6 |
| 02/15 | 251 | 276 | 248 | 263 | +8.68% | 67,000 | 38億4611万 | -14.33% | 7.97 | 0.59 |
| 02/12 | 235 | 245 | 235 | 242 | -7.63% | 117,000 | 35億3900万 | -22.44% | 7.33 | 0.54 |
| 02/10 | 280 | 280 | 254 | 262 | -5.76% | 78,000 | 38億3148万 | -17.61% | 7.94 | 0.59 |
| 02/09 | 282 | 294 | 277 | 278 | -5.12% | 55,000 | 40億6547万 | -13.93% | 8.42 | 0.63 |
| 02/08 | 287 | 293 | 286 | 293 | +0.34% | 22,000 | 42億8483万 | -10.67% | 8.88 | 0.66 |
| 02/05 | 301 | 303 | 288 | 292 | -3.95% | 45,000 | 42億7020万 | -12.05% | 8.85 | 0.66 |
| 02/04 | 307 | 315 | 300 | 304 | -1.3% | 48,000 | 44億4569万 | -9.52% | 9.21 | 0.68 |
| 02/03 | 308 | 309 | 304 | 308 | -2.22% | 24,000 | 45億419万 | -9.41% | 9.33 | 0.69 |
| 02/02 | 316 | 316 | 312 | 315 | -1.56% | 11,000 | 46億656万 | -7.89% | 9.54 | 0.71 |
| 02/01 | 314 | 322 | 311 | 320 | +4.23% | 47,000 | 46億7968万 | -7.25% | 9.7 | 0.72 |
| 01/29 | 306 | 309 | 299 | 307 | 0% | 55,000 | 44億8956万 | -11.78% | 9.3 | 0.69 |
| 01/28 | 306 | 325 | 301 | 307 | -1.29% | 116,000 | 44億8956万 | -12.78% | 9.3 | 0.69 |
| 01/27 | 309 | 315 | 302 | 311 | +1.3% | 30,000 | 45億4806万 | -12.64% | 9.42 | 0.7 |
| 01/26 | 297 | 308 | 297 | 307 | -0.32% | 28,000 | 44億8956万 | -14.48% | 9.3 | 0.69 |
| 01/25 | 299 | 313 | 299 | 308 | +3.01% | 72,000 | 45億419万 | -15.15% | 9.33 | 0.69 |
| 01/22 | 288 | 306 | 284 | 299 | +7.17% | 79,000 | 43億7257万 | -18.53% | 9.06 | 0.67 |
| 01/21 | 288 | 297 | 271 | 279 | -5.74% | 181,000 | 40億8009万 | -24.8% | 8.45 | 0.63 |
| 01/20 | 309 | 314 | 296 | 296 | -4.21% | 77,000 | 43億2870万 | -21.28% | 8.97 | 0.67 |
| 01/19 | 308 | 311 | 301 | 309 | +2.66% | 88,000 | 45億1881万 | -18.68% | 9.36 | 0.7 |
| 01/18 | 320 | 320 | 300 | 301 | -8.51% | 153,000 | 44億182万 | -21.61% | 9.12 | 0.68 |
| 01/15 | 352 | 365 | 326 | 329 | -6.53% | 86,000 | 48億1129万 | -15.42% | 9.97 | 0.74 |
| 01/14 | 354 | 354 | 340 | 352 | -3.83% | 83,000 | 51億4764万 | -10.43% | 10.67 | 0.79 |
| 01/13 | 352 | 369 | 352 | 366 | +4.57% | 42,000 | 53億5238万 | -7.58% | 11.09 | 0.82 |
| 01/12 | 370 | 370 | 350 | 350 | -7.41% | 107,000 | 51億1840万 | -12.28% | 10.61 | 0.79 |
| 01/08 | 373 | 379 | 371 | 378 | -1.31% | 127,000 | 55億2787万 | -5.97% | 11.45 | 0.85 |
| 01/07 | 390 | 390 | 380 | 383 | -2.79% | 48,000 | 56億99万 | -5.43% | 11.61 | 0.86 |
| 01/06 | 398 | 398 | 389 | 394 | +0.51% | 48,000 | 57億6185万 | -3.19% | 11.94 | 0.89 |
| 01/05 | 394 | 398 | 390 | 392 | -1.75% | 38,000 | 57億3260万 | -4.16% | 11.88 | 0.88 |
| 01/04 | 399 | 401 | 393 | 399 | 0% | 48,000 | 58億3497万 | -2.68% | 12.09 | 0.9 |
| 2015 |
| 12/30 | 392 | 400 | 390 | 399 | +2.84% | 65,000 | 58億3497万 | -2.68% | 12.09 | 0.9 |
| 12/29 | 392 | 407 | 387 | 388 | -0.77% | 70,000 | 56億7411万 | -5.37% | 11.76 | 0.87 |
| 12/28 | 382 | 396 | 382 | 391 | +2.36% | 113,000 | 57億1798万 | -4.87% | 11.85 | 0.88 |
| 12/25 | 380 | 386 | 376 | 382 | 0% | 125,000 | 55億8636万 | -7.06% | 11.57 | 0.86 |
| 12/24 | 400 | 400 | 375 | 382 | -4.02% | 156,000 | 55億8636万 | -7.28% | 11.57 | 0.86 |
| 12/22 | 401 | 402 | 391 | 398 | -0.25% | 74,000 | 58億2035万 | -3.63% | 12.06 | 0.9 |
| 12/21 | 399 | 403 | 398 | 399 | -0.5% | 41,000 | 58億3497万 | -3.16% | 12.09 | 0.9 |
| 12/18 | 401 | 405 | 400 | 401 | 0% | 41,000 | 58億6422万 | -2.67% | 12.15 | 0.9 |
| 12/17 | 398 | 403 | 397 | 401 | +0.75% | 46,000 | 58億6422万 | -2.43% | 12.15 | 0.9 |
| 12/16 | 401 | 401 | 396 | 398 | -0.5% | 54,000 | 58億2035万 | -3.16% | 12.06 | 0.9 |
| 12/15 | 400 | 405 | 397 | 400 | -0.5% | 54,000 | 58億4960万 | -2.68% | 12.12 | 0.9 |
| 12/14 | 400 | 408 | 394 | 402 | -0.25% | 69,000 | 58億7884万 | -2.43% | 12.18 | 0.91 |
| 12/11 | 407 | 413 | 402 | 403 | -0.98% | 98,000 | 58億9347万 | -2.18% | 12.21 | 0.91 |
| 12/10 | 405 | 407 | 403 | 407 | -1.21% | 40,000 | 59億5196万 | -1.21% | 12.33 | 0.92 |
| 12/09 | 417 | 417 | 407 | 412 | -2.37% | 60,000 | 60億2508万 | +0.24% | 12.48 | 0.93 |
| 12/08 | 426 | 428 | 416 | 422 | -1.86% | 49,000 | 61億7132万 | +2.68% | 12.79 | 0.95 |
| 12/07 | 433 | 434 | 427 | 430 | +1.18% | 34,000 | 62億8832万 | +4.62% | 13.03 | 0.97 |
| 12/04 | 430 | 433 | 423 | 425 | -2.07% | 58,000 | 62億1520万 | +3.41% | 12.88 | 0.96 |
| 12/03 | 434 | 438 | 431 | 434 | -1.81% | 47,000 | 63億4681万 | +5.6% | 13.15 | 0.98 |
| 12/02 | 444 | 445 | 431 | 442 | +0.45% | 56,000 | 64億6380万 | +7.54% | 13.39 | 1 |
| 12/01 | 431 | 443 | 431 | 440 | +1.85% | 63,000 | 64億3456万 | +6.8% | 13.33 | 0.99 |
| 11/30 | 441 | 447 | 421 | 432 | -3.79% | 183,000 | 63億1756万 | +4.85% | 13.09 | 0.97 |
| 11/27 | 412 | 462 | 412 | 449 | +9.51% | 502,000 | 65億6617万 | +9.25% | 13.61 | 1.01 |
| 11/26 | 403 | 417 | 403 | 410 | +1.74% | 156,000 | 59億9584万 | 0% | 12.42 | 0.92 |
| 11/25 | 403 | 405 | 400 | 403 | 0% | 25,000 | 58億9347万 | -1.71% | 12.21 | 0.91 |
| 11/24 | 400 | 408 | 400 | 403 | +1% | 43,000 | 58億9347万 | -1.95% | 12.21 | 0.91 |
| 11/20 | 400 | 404 | 399 | 399 | -2.21% | 66,000 | 58億3497万 | -3.16% | 12.09 | 0.9 |
| 11/19 | 401 | 409 | 401 | 408 | +2.51% | 46,000 | 59億6659万 | -1.45% | 12.36 | 0.92 |
| 11/18 | 393 | 405 | 393 | 398 | 0% | 48,000 | 58億2035万 | -4.1% | 12.06 | 0.9 |
| 11/17 | 387 | 407 | 387 | 398 | +2.84% | 73,000 | 58億2035万 | -4.56% | 12.06 | 0.9 |
| 11/16 | 383 | 389 | 381 | 387 | 0% | 49,000 | 56億5948万 | -7.86% | 11.73 | 0.87 |
| 11/13 | 392 | 395 | 387 | 387 | -2.03% | 96,000 | 56億5948万 | -8.29% | 11.73 | 0.87 |
| 11/12 | 394 | 398 | 393 | 395 | -0.75% | 61,000 | 57億7648万 | -7.28% | 11.97 | 0.89 |
| 11/11 | 400 | 404 | 397 | 398 | -1% | 63,000 | 58億2035万 | -7.01% | 12.06 | 0.9 |
| 11/10 | 398 | 403 | 398 | 402 | -0.5% | 33,000 | 58億7884万 | -6.94% | 12.18 | 0.91 |
| 11/09 | 403 | 404 | 398 | 404 | +0.5% | 60,000 | 59億809万 | -6.91% | 12.24 | 0.91 |
| 11/06 | 401 | 404 | 397 | 402 | +0.25% | 34,000 | 58億7884万 | -8.22% | 12.18 | 0.91 |
| 11/05 | 406 | 409 | 396 | 401 | -1.23% | 49,000 | 58億6422万 | -10.09% | 12.15 | 0.9 |
| 11/04 | 405 | 414 | 403 | 406 | +0.74% | 75,000 | 59億3734万 | -10.57% | 12.3 | 0.91 |
