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 | 403 | 409 | 401 | 405 | +0.25% | 20,400 | 180億3528万 | -0.98% | - | 0.71 |
03/30 | 411 | 411 | 403 | 404 | -2.18% | 29,000 | 179億9075万 | -0.98% | - | 0.7 |
03/29 | 408 | 415 | 401 | 413 | -1.9% | 35,600 | 183億9153万 | +1.47% | - | 0.72 |
03/28 | 418 | 421 | 412 | 421 | +2.18% | 52,600 | 187億4778万 | +3.69% | - | 0.73 |
03/25 | 411 | 415 | 411 | 412 | 0% | 23,600 | 183億4700万 | +1.98% | - | 0.72 |
03/24 | 415 | 418 | 412 | 412 | -1.2% | 34,900 | 183億4700万 | +2.23% | - | 0.72 |
03/23 | 420 | 420 | 414 | 417 | -1.18% | 27,600 | 185億6966万 | +3.99% | - | 0.73 |
03/22 | 414 | 424 | 411 | 422 | +1.93% | 48,800 | 187億9232万 | +5.76% | - | 0.74 |
03/18 | 416 | 421 | 411 | 414 | -0.72% | 46,100 | 184億3606万 | +4.55% | - | 0.72 |
03/17 | 425 | 427 | 416 | 417 | -0.24% | 41,000 | 185億6966万 | +6.11% | - | 0.73 |
03/16 | 418 | 426 | 417 | 418 | -0.95% | 35,100 | 186億1419万 | +6.91% | - | 0.73 |
03/15 | 417 | 427 | 417 | 422 | +0.96% | 38,200 | 187億9232万 | +8.21% | - | 0.74 |
03/14 | 419 | 419 | 412 | 418 | +0.97% | 43,900 | 186億1419万 | +7.18% | - | 0.73 |
03/11 | 400 | 416 | 399 | 414 | +2.22% | 57,700 | 184億3606万 | +6.43% | - | 0.72 |
03/10 | 403 | 408 | 401 | 405 | +0.75% | 31,600 | 180億3528万 | +4.11% | - | 0.71 |
03/09 | 400 | 403 | 397 | 402 | -0.99% | 17,700 | 179億168万 | +3.08% | - | 0.7 |
03/08 | 403 | 408 | 396 | 406 | 0% | 48,200 | 180億7981万 | +3.57% | - | 0.71 |
03/07 | 409 | 410 | 402 | 406 | -0.49% | 29,600 | 180億7981万 | +3.31% | - | 0.71 |
03/04 | 397 | 409 | 396 | 408 | +3.29% | 36,000 | 181億6887万 | +3.29% | - | 0.71 |
03/03 | 395 | 399 | 395 | 395 | -0.5% | 39,300 | 175億8996万 | -0.25% | - | 0.69 |
03/02 | 402 | 408 | 396 | 397 | +0.76% | 47,900 | 176億7903万 | -0.25% | - | 0.69 |
03/01 | 394 | 399 | 393 | 394 | 0% | 26,700 | 175億4543万 | -1.5% | - | 0.69 |
02/29 | 409 | 409 | 391 | 394 | -1.5% | 50,600 | 175億4543万 | -1.5% | - | 0.69 |
02/26 | 405 | 408 | 392 | 400 | +0.5% | 47,200 | 178億1262万 | 0% | - | 0.7 |
02/25 | 394 | 398 | 389 | 398 | +3.11% | 41,800 | 177億2356万 | 0% | - | 0.69 |
02/24 | 387 | 396 | 380 | 386 | 0% | 56,000 | 171億8918万 | -3.02% | - | 0.67 |
02/23 | 389 | 400 | 383 | 386 | -0.77% | 103,800 | 171億8918万 | -3.02% | - | 0.67 |
02/22 | 373 | 390 | 370 | 389 | +4.85% | 33,300 | 173億2277万 | -2.51% | - | 0.68 |
02/19 | 373 | 374 | 364 | 371 | -0.8% | 50,500 | 165億2121万 | -7.25% | - | 0.65 |
02/18 | 375 | 386 | 370 | 374 | +2.47% | 99,200 | 166億5480万 | -6.97% | - | 0.65 |
02/17 | 365 | 374 | 358 | 365 | 0% | 42,300 | 162億5402万 | -9.88% | - | 0.64 |
02/16 | 356 | 377 | 352 | 365 | +0.83% | 65,600 | 162億5402万 | -10.32% | - | 0.64 |
02/15 | 362 | 365 | 352 | 362 | +7.1% | 92,800 | 161億2042万 | -11.71% | - | 0.63 |
02/12 | 353 | 361 | 330 | 338 | -9.38% | 168,300 | 150億5166万 | -18.16% | - | 0.59 |
02/10 | 389 | 394 | 373 | 373 | -4.11% | 83,000 | 166億1027万 | -10.55% | - | 0.65 |
02/09 | 406 | 406 | 387 | 389 | -6.71% | 56,200 | 173億2277万 | -7.38% | - | 0.68 |
02/08 | 399 | 420 | 398 | 417 | +3.99% | 39,900 | 185億6966万 | -1.18% | - | 0.73 |
02/05 | 405 | 416 | 393 | 401 | -2.67% | 44,500 | 178億5715万 | -5.42% | - | 0.7 |
02/04 | 419 | 424 | 412 | 412 | -3.74% | 37,100 | 183億4700万 | -3.29% | - | 0.72 |
02/03 | 432 | 434 | 423 | 428 | -2.06% | 25,700 | 190億5951万 | -0.23% | - | 0.75 |
02/02 | 451 | 451 | 434 | 437 | -2.67% | 44,000 | 194億6029万 | +1.86% | - | 0.76 |
02/01 | 444 | 450 | 437 | 449 | +1.81% | 99,800 | 199億9467万 | +3.94% | - | 0.78 |
01/29 | 448 | 454 | 415 | 441 | -1.12% | 142,500 | 196億3842万 | +2.32% | - | 0.77 |
01/28 | 440 | 449 | 435 | 446 | -0.45% | 63,900 | 198億6107万 | +3.48% | - | 0.78 |
01/27 | 436 | 449 | 425 | 448 | +5.16% | 201,400 | 199億5014万 | +4.19% | - | 0.78 |
01/26 | 402 | 439 | 393 | 426 | +4.67% | 226,900 | 189億7044万 | -0.93% | - | 0.74 |
01/25 | 394 | 411 | 387 | 407 | +6.27% | 131,600 | 181億2434万 | -5.57% | - | 0.71 |
01/22 | 375 | 389 | 374 | 383 | +5.51% | 99,500 | 170億5559万 | -11.55% | - | 0.67 |
01/21 | 382 | 390 | 362 | 363 | -6.2% | 156,700 | 161億6495万 | -16.74% | - | 0.63 |
01/20 | 403 | 411 | 385 | 387 | -3.25% | 99,500 | 172億3371万 | -12.05% | - | 0.67 |
01/19 | 401 | 405 | 392 | 400 | -0.25% | 97,000 | 178億1262万 | -9.5% | - | 0.7 |
01/18 | 400 | 420 | 397 | 401 | -4.07% | 109,000 | 178億5715万 | -9.89% | - | 0.7 |
01/15 | 422 | 427 | 418 | 418 | -2.79% | 154,900 | 186億1419万 | -6.49% | - | 0.73 |
01/14 | 424 | 431 | 419 | 430 | -1.38% | 73,200 | 191億4857万 | -4.23% | - | 0.75 |
01/13 | 430 | 438 | 427 | 436 | +3.32% | 32,600 | 194億1576万 | -3.33% | - | 0.76 |
01/12 | 432 | 437 | 420 | 422 | -2.09% | 123,000 | 187億9232万 | -6.64% | - | 0.74 |
01/08 | 433 | 441 | 430 | 431 | -0.92% | 79,500 | 191億9310万 | -4.86% | - | 0.75 |
01/07 | 442 | 444 | 433 | 435 | -2.03% | 71,300 | 193億7123万 | -4.4% | - | 0.76 |
01/06 | 444 | 446 | 436 | 444 | +0.91% | 100,900 | 197億7201万 | -2.63% | - | 0.77 |
01/05 | 445 | 445 | 436 | 440 | -2% | 101,000 | 195億9388万 | -3.72% | - | 0.77 |
01/04 | 455 | 460 | 446 | 449 | -2.39% | 80,300 | 199億9467万 | -2.18% | - | 0.78 |
2015 |
12/30 | 470 | 472 | 460 | 460 | -1.29% | 86,300 | 204億8452万 | 0% | - | 0.8 |
12/29 | 461 | 466 | 453 | 466 | -0.43% | 90,100 | 207億5171万 | +1.08% | - | 0.81 |
12/28 | 450 | 468 | 441 | 468 | +4% | 266,600 | 208億4077万 | +1.52% | - | 0.82 |
12/25 | 498 | 506 | 442 | 450 | -10.54% | 1,532,800 | 200億3920万 | -2.39% | - | 0.78 |
12/24 | 461 | 503 | 461 | 503 | +18.91% | 717,400 | 223億9937万 | +8.87% | - | 0.88 |
12/22 | 426 | 430 | 420 | 423 | -2.08% | 141,800 | 188億3685万 | -8.04% | - | 0.74 |
12/21 | 430 | 435 | 424 | 432 | -0.46% | 78,500 | 192億3763万 | -6.49% | - | 0.75 |
12/18 | 448 | 448 | 426 | 434 | -3.34% | 129,500 | 193億2670万 | -6.26% | - | 0.76 |
12/17 | 460 | 460 | 446 | 449 | -0.88% | 64,600 | 199億9467万 | -3.65% | - | 0.78 |
12/16 | 452 | 455 | 449 | 453 | +1.34% | 49,500 | 201億7279万 | -3.21% | - | 0.79 |
12/15 | 451 | 454 | 447 | 447 | -1.54% | 59,000 | 199億561万 | -4.89% | - | 0.78 |
12/14 | 456 | 459 | 452 | 454 | -1.3% | 46,600 | 202億1733万 | -3.81% | - | 0.79 |
12/11 | 464 | 464 | 457 | 460 | +0.88% | 57,700 | 204億8452万 | -2.95% | - | 0.8 |
12/10 | 462 | 462 | 455 | 456 | -0.87% | 40,700 | 203億639万 | -4.2% | - | 0.8 |
12/09 | 466 | 466 | 458 | 460 | -1.08% | 53,000 | 204億8452万 | -3.56% | - | 0.8 |
12/08 | 472 | 472 | 462 | 465 | -0.21% | 32,200 | 207億717万 | -2.92% | - | 0.81 |
12/07 | 465 | 471 | 462 | 466 | +1.08% | 34,800 | 207億5171万 | -2.92% | - | 0.81 |
12/04 | 459 | 466 | 456 | 461 | -0.22% | 54,600 | 205億2905万 | -4.16% | - | 0.8 |
12/03 | 465 | 466 | 461 | 462 | -0.43% | 23,900 | 205億7358万 | -4.35% | - | 0.81 |
12/02 | 462 | 467 | 462 | 464 | -0.85% | 33,300 | 206億6264万 | -4.13% | - | 0.81 |
12/01 | 468 | 469 | 465 | 468 | +1.08% | 34,600 | 208億4077万 | -3.51% | - | 0.82 |
11/30 | 472 | 472 | 461 | 463 | -2.32% | 39,300 | 206億1811万 | -4.73% | - | 0.81 |
11/27 | 478 | 479 | 471 | 474 | -0.63% | 30,200 | 211億796万 | -2.67% | - | 0.83 |
11/26 | 486 | 486 | 474 | 477 | -0.21% | 40,200 | 212億4155万 | -2.05% | - | 0.83 |
11/25 | 480 | 489 | 476 | 478 | -0.42% | 36,900 | 212億8608万 | -1.85% | - | 0.83 |
11/24 | 472 | 482 | 470 | 480 | +1.27% | 45,300 | 213億7515万 | -1.44% | - | 0.84 |
11/20 | 477 | 479 | 470 | 474 | 0% | 33,300 | 211億796万 | -2.67% | - | 0.83 |
11/19 | 472 | 479 | 472 | 474 | +0.42% | 40,700 | 211億796万 | -2.67% | - | 0.83 |
11/18 | 463 | 472 | 462 | 472 | +2.16% | 53,900 | 210億1889万 | -2.88% | - | 0.82 |
11/17 | 463 | 463 | 458 | 462 | -0.22% | 72,000 | 205億7358万 | -4.94% | - | 0.81 |
11/16 | 456 | 465 | 456 | 463 | +1.54% | 86,000 | 206億1811万 | -4.73% | - | 0.81 |
11/13 | 446 | 469 | 445 | 456 | -9.16% | 275,100 | 203億639万 | -6.17% | - | 0.8 |
11/12 | 494 | 503 | 494 | 502 | +0.8% | 33,700 | 223億5484万 | +3.29% | - | 0.88 |
11/11 | 500 | 503 | 498 | 498 | -0.8% | 19,200 | 221億7672万 | +2.89% | - | 0.87 |
11/10 | 500 | 505 | 497 | 502 | -0.4% | 13,700 | 223億5484万 | +4.15% | - | 0.88 |
11/09 | 505 | 526 | 497 | 504 | 0% | 133,600 | 224億4390万 | +5% | - | 0.88 |
11/06 | 508 | 508 | 496 | 504 | -0.4% | 41,700 | 224億4390万 | +5.44% | - | 0.88 |
11/05 | 507 | 508 | 500 | 506 | +1% | 36,900 | 225億3297万 | +6.3% | - | 0.88 |
11/04 | 505 | 505 | 496 | 501 | +2.24% | 40,400 | 223億1031万 | +5.7% | - | 0.87 |