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 | 254 | 254 | 245 | 246 | -3.15% | 413,000 | 236億2506万 | +18.84% | 9.42 | 1.07 |
| 03/30 | 248 | 257 | 248 | 254 | +2.42% | 815,000 | 243億9336万 | +24.51% | 9.72 | 1.1 |
| 03/29 | 233 | 250 | 233 | 248 | +7.83% | 1,021,000 | 238億1713万 | +23.38% | 9.49 | 1.08 |
| 03/28 | 229 | 232 | 227 | 230 | +1.32% | 255,000 | 220億8847万 | +15.58% | 8.8 | 1 |
| 03/25 | 227 | 228 | 222 | 227 | 0% | 207,000 | 218億36万 | +15.82% | 8.69 | 0.98 |
| 03/24 | 214 | 228 | 210 | 227 | +6.07% | 403,000 | 218億36万 | +16.41% | 8.69 | 0.98 |
| 03/23 | 220 | 220 | 214 | 214 | -2.73% | 136,000 | 205億5188万 | +10.88% | 8.19 | 0.93 |
| 03/22 | 220 | 220 | 215 | 220 | +4.76% | 204,000 | 211億2810万 | +15.18% | 8.42 | 0.95 |
| 03/18 | 224 | 224 | 210 | 210 | -4.55% | 381,000 | 201億6773万 | +11.11% | 8.04 | 0.91 |
| 03/17 | 224 | 228 | 219 | 220 | -1.79% | 215,000 | 211億2810万 | +17.65% | 8.42 | 0.95 |
| 03/16 | 221 | 226 | 219 | 224 | +0.9% | 253,000 | 215億1225万 | +21.08% | 8.57 | 0.97 |
| 03/15 | 219 | 225 | 218 | 222 | 0% | 399,000 | 213億2018万 | +21.31% | 8.5 | 0.96 |
| 03/14 | 220 | 243 | 219 | 222 | +7.25% | 2,585,000 | 213億2018万 | +21.31% | 8.5 | 0.96 |
| 03/11 | 185 | 210 | 185 | 207 | +12.5% | 1,317,000 | 198億7962万 | +14.36% | 7.92 | 0.9 |
| 03/10 | 181 | 186 | 181 | 184 | +3.95% | 87,000 | 176億7078万 | +1.66% | 7.04 | 0.8 |
| 03/09 | 179 | 179 | 176 | 177 | -1.12% | 85,000 | 169億9852万 | -2.75% | 6.78 | 0.77 |
| 03/08 | 184 | 184 | 177 | 179 | -2.72% | 69,000 | 171億9059万 | -2.19% | 6.85 | 0.78 |
| 03/07 | 194 | 194 | 184 | 184 | -3.16% | 90,000 | 176億7078万 | -0.54% | 7.04 | 0.8 |
| 03/04 | 184 | 192 | 183 | 190 | +2.7% | 87,000 | 182億4700万 | +2.15% | 7.27 | 0.82 |
| 03/03 | 178 | 185 | 177 | 185 | +3.35% | 83,000 | 177億6681万 | -0.54% | 7.08 | 0.8 |
| 03/02 | 181 | 184 | 178 | 179 | +1.13% | 98,000 | 171億9059万 | -4.28% | 6.85 | 0.78 |
| 03/01 | 184 | 184 | 176 | 177 | -3.8% | 96,000 | 169億9852万 | -5.85% | 6.78 | 0.77 |
| 02/29 | 186 | 189 | 184 | 184 | +1.1% | 100,000 | 176億7078万 | -2.65% | 7.04 | 0.8 |
| 02/26 | 180 | 182 | 179 | 182 | +1.68% | 85,000 | 174億7870万 | -4.21% | 6.97 | 0.79 |
| 02/25 | 177 | 180 | 177 | 179 | +1.7% | 80,000 | 171億9059万 | -5.79% | 6.85 | 0.78 |
| 02/24 | 175 | 182 | 175 | 176 | -2.22% | 53,000 | 169億248万 | -7.85% | 6.74 | 0.76 |
| 02/23 | 185 | 185 | 174 | 180 | -2.17% | 192,000 | 172億8663万 | -6.25% | 6.89 | 0.78 |
| 02/22 | 175 | 185 | 172 | 184 | +4.55% | 134,000 | 176億7078万 | -4.66% | 7.04 | 0.8 |
| 02/19 | 182 | 182 | 176 | 176 | -5.38% | 101,000 | 169億248万 | -9.28% | 6.74 | 0.76 |
| 02/18 | 177 | 187 | 177 | 186 | +6.29% | 167,000 | 178億6285万 | -4.62% | 7.12 | 0.81 |
| 02/17 | 166 | 177 | 166 | 175 | +4.79% | 264,000 | 168億644万 | -10.26% | 6.7 | 0.76 |
| 02/16 | 164 | 172 | 164 | 167 | +0.6% | 120,000 | 160億3815万 | -14.8% | 6.39 | 0.72 |
| 02/15 | 166 | 173 | 165 | 166 | +1.84% | 176,000 | 159億4211万 | -16.16% | 6.35 | 0.72 |
| 02/12 | 165 | 172 | 159 | 163 | -7.91% | 346,000 | 156億5400万 | -18.5% | 6.24 | 0.71 |
| 02/10 | 182 | 184 | 167 | 177 | -3.28% | 285,000 | 169億9852万 | -12.81% | 6.78 | 0.77 |
| 02/09 | 194 | 194 | 181 | 183 | -8.96% | 234,000 | 175億7474万 | -10.73% | 7.01 | 0.79 |
| 02/08 | 185 | 205 | 184 | 201 | +5.79% | 197,000 | 193億340万 | -2.9% | 7.69 | 0.87 |
| 02/05 | 196 | 197 | 187 | 190 | -3.55% | 92,000 | 182億4700万 | -8.65% | 7.27 | 0.82 |
| 02/04 | 203 | 203 | 197 | 197 | -3.9% | 78,000 | 189億1925万 | -6.19% | 7.54 | 0.85 |
| 02/03 | 209 | 209 | 202 | 205 | -3.3% | 79,000 | 196億8755万 | -2.84% | 7.85 | 0.89 |
| 02/02 | 215 | 215 | 212 | 212 | -1.4% | 47,000 | 203億5981万 | 0% | 8.12 | 0.92 |
| 02/01 | 214 | 215 | 210 | 215 | +1.9% | 129,000 | 206億4792万 | +0.94% | 8.23 | 0.93 |
| 01/29 | 204 | 213 | 199 | 211 | +3.94% | 285,000 | 202億6377万 | -1.4% | 8.08 | 0.91 |
| 01/28 | 210 | 210 | 203 | 203 | -2.87% | 94,000 | 194億9548万 | -6.02% | 7.77 | 0.88 |
| 01/27 | 206 | 210 | 202 | 209 | +3.47% | 123,000 | 200億7170万 | -3.69% | 8 | 0.91 |
| 01/26 | 203 | 207 | 202 | 202 | -4.27% | 175,000 | 193億9944万 | -7.76% | 7.73 | 0.88 |
| 01/25 | 205 | 211 | 201 | 211 | +3.94% | 141,000 | 202億6377万 | -4.52% | 8.08 | 0.91 |
| 01/22 | 192 | 203 | 192 | 203 | +6.84% | 164,000 | 194億9548万 | -8.97% | 7.77 | 0.88 |
| 01/21 | 196 | 201 | 190 | 190 | -5% | 189,000 | 182億4700万 | -15.56% | 7.27 | 0.82 |
| 01/20 | 204 | 206 | 198 | 200 | -2.91% | 215,000 | 192億737万 | -12.66% | 7.66 | 0.87 |
| 01/19 | 200 | 208 | 189 | 206 | +5.1% | 583,000 | 197億8359万 | -10.82% | 7.89 | 0.89 |
| 01/18 | 191 | 196 | 187 | 196 | +0.51% | 235,000 | 188億2322万 | -16.24% | 7.5 | 0.85 |
| 01/15 | 201 | 203 | 192 | 195 | -2.5% | 229,000 | 187億2718万 | -17.72% | 7.46 | 0.85 |
| 01/14 | 202 | 202 | 197 | 200 | -2.44% | 130,000 | 192億737万 | -16.67% | 7.66 | 0.87 |
| 01/13 | 204 | 206 | 203 | 205 | +2.5% | 174,000 | 196億8755万 | -15.29% | 7.85 | 0.89 |
| 01/12 | 214 | 214 | 200 | 200 | -6.54% | 198,000 | 192億737万 | -17.7% | 7.66 | 0.87 |
| 01/08 | 219 | 220 | 213 | 214 | -4.46% | 295,000 | 205億5188万 | -12.65% | 8.19 | 0.93 |
| 01/07 | 223 | 229 | 222 | 224 | +0.45% | 193,000 | 215億1225万 | -8.94% | 8.57 | 0.97 |
| 01/06 | 224 | 227 | 223 | 223 | -0.45% | 112,000 | 214億1621万 | -9.72% | 8.54 | 0.97 |
| 01/05 | 229 | 229 | 222 | 224 | -1.75% | 151,000 | 215億1225万 | -9.68% | 8.57 | 0.97 |
| 01/04 | 237 | 240 | 228 | 228 | -4.2% | 106,000 | 218億9640万 | -8.43% | 8.73 | 0.99 |
| 2015 |
| 12/30 | 234 | 240 | 227 | 238 | +1.71% | 330,000 | 228億5677万 | -4.8% | 9.11 | 1.03 |
| 12/29 | 233 | 236 | 228 | 234 | +0.43% | 107,000 | 224億7262万 | -6.4% | 8.96 | 1.01 |
| 12/28 | 226 | 235 | 226 | 233 | +3.56% | 101,000 | 223億7658万 | -7.17% | 8.92 | 1.01 |
| 12/25 | 233 | 233 | 224 | 225 | -3.43% | 170,000 | 216億829万 | -10.36% | 8.61 | 0.98 |
| 12/24 | 244 | 247 | 229 | 233 | -4.9% | 338,000 | 223億7658万 | -7.17% | 8.92 | 1.01 |
| 12/22 | 245 | 247 | 243 | 245 | -1.21% | 125,000 | 235億2902万 | -2.39% | 9.38 | 1.06 |
| 12/21 | 250 | 250 | 245 | 248 | -1.2% | 139,000 | 238億1713万 | -0.8% | 9.49 | 1.08 |
| 12/18 | 253 | 256 | 246 | 251 | 0% | 214,000 | 241億524万 | +0.8% | 9.61 | 1.09 |
| 12/17 | 260 | 260 | 249 | 251 | -1.57% | 252,000 | 241億524万 | +1.21% | 9.61 | 1.09 |
| 12/16 | 266 | 266 | 253 | 255 | -1.54% | 247,000 | 244億8939万 | +3.66% | 9.76 | 1.11 |
| 12/15 | 263 | 265 | 258 | 259 | 0% | 274,000 | 248億7354万 | +6.15% | 9.91 | 1.12 |
| 12/14 | 260 | 263 | 257 | 259 | -3% | 179,000 | 248億7354万 | +6.58% | 9.91 | 1.12 |
| 12/11 | 265 | 271 | 263 | 267 | +0.38% | 340,000 | 256億4183万 | +11.25% | 10.22 | 1.16 |
| 12/10 | 270 | 275 | 266 | 266 | -3.27% | 408,000 | 255億4580万 | +11.76% | 10.18 | 1.15 |
| 12/09 | 268 | 280 | 266 | 275 | +1.48% | 692,000 | 264億1013万 | +16.53% | 10.53 | 1.19 |
| 12/08 | 269 | 273 | 255 | 271 | +1.5% | 934,000 | 260億2598万 | +16.31% | 10.37 | 1.17 |
| 12/07 | 250 | 270 | 250 | 267 | +8.54% | 1,040,000 | 256億4183万 | +16.09% | 10.22 | 1.16 |
| 12/04 | 244 | 246 | 244 | 246 | -0.81% | 203,000 | 236億2506万 | +7.89% | 9.42 | 1.07 |
| 12/03 | 246 | 248 | 244 | 248 | -0.4% | 135,000 | 238億1713万 | +9.25% | 9.49 | 1.08 |
| 12/02 | 247 | 249 | 242 | 249 | +2.47% | 231,000 | 239億1317万 | +10.67% | 9.53 | 1.08 |
| 12/01 | 247 | 250 | 241 | 243 | -1.62% | 295,000 | 233億3695万 | +8.48% | 9.3 | 1.05 |
| 11/30 | 243 | 249 | 242 | 247 | +1.65% | 203,000 | 237億2110万 | +10.76% | 9.46 | 1.07 |
| 11/27 | 241 | 249 | 240 | 243 | +1.67% | 213,000 | 233億3695万 | +9.95% | 9.3 | 1.05 |
| 11/26 | 252 | 254 | 238 | 239 | -5.16% | 277,000 | 229億5280万 | +8.64% | 9.15 | 1.04 |
| 11/25 | 254 | 256 | 249 | 252 | 0% | 314,000 | 242億128万 | +15.07% | 9.65 | 1.09 |
| 11/24 | 245 | 252 | 240 | 252 | +3.7% | 440,000 | 242億128万 | +15.6% | 9.65 | 1.09 |
| 11/20 | 237 | 245 | 236 | 243 | +2.53% | 413,000 | 233億3695万 | +12.5% | 9.3 | 1.05 |
| 11/19 | 238 | 240 | 236 | 237 | +1.28% | 481,000 | 227億6073万 | +10.23% | 9.07 | 1.03 |
| 11/18 | 225 | 235 | 225 | 234 | +4.46% | 494,000 | 224億7262万 | +9.35% | 8.96 | 1.01 |
| 11/17 | 224 | 229 | 223 | 224 | 0% | 274,000 | 215億1225万 | +5.16% | 8.57 | 0.97 |
| 11/16 | 211 | 228 | 210 | 224 | +1.36% | 348,000 | 215億1225万 | +5.16% | 8.57 | 0.97 |
| 11/13 | 208 | 223 | 207 | 221 | +2.31% | 646,000 | 212億2414万 | +3.76% | 8.46 | 0.96 |
| 11/12 | 216 | 220 | 215 | 216 | 0% | 273,000 | 207億4395万 | +1.89% | 8.27 | 0.94 |
| 11/11 | 212 | 217 | 212 | 216 | +1.89% | 101,000 | 207億4395万 | +1.89% | 8.27 | 0.94 |
| 11/10 | 211 | 213 | 210 | 212 | -0.93% | 81,000 | 203億5981万 | 0% | 8.12 | 0.92 |
| 11/09 | 208 | 214 | 208 | 214 | +3.88% | 189,000 | 205億5188万 | +0.94% | 8.19 | 0.93 |
| 11/06 | 205 | 208 | 205 | 206 | +0.49% | 86,000 | 197億8359万 | -2.37% | 7.89 | 0.89 |
| 11/05 | 204 | 207 | 204 | 205 | +0.49% | 73,000 | 196億8755万 | -2.84% | 7.85 | 0.89 |
| 11/04 | 206 | 207 | 204 | 204 | -0.97% | 129,000 | 195億9151万 | -2.86% | 7.81 | 0.88 |
