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 | 269 | 275 | 269 | 275 | +2.61% | 5,900 | 135億1742万 | +1.1% | 6.77 | 0.23 |
| 03/30 | 276 | 276 | 268 | 268 | -2.19% | 26,500 | 131億7334万 | -1.47% | 6.6 | 0.22 |
| 03/29 | 274 | 274 | 272 | 274 | -1.44% | 16,700 | 134億6827万 | +0.74% | 6.74 | 0.23 |
| 03/28 | 281 | 281 | 274 | 278 | +1.09% | 78,500 | 136億6489万 | +2.21% | 6.84 | 0.23 |
| 03/25 | 274 | 275 | 272 | 275 | 0% | 40,300 | 135億1742万 | +1.48% | 6.77 | 0.23 |
| 03/24 | 274 | 275 | 272 | 275 | +1.1% | 18,800 | 135億1742万 | +1.48% | 6.77 | 0.23 |
| 03/23 | 270 | 275 | 270 | 272 | +0.37% | 25,200 | 133億6996万 | +0.37% | 6.7 | 0.23 |
| 03/22 | 270 | 272 | 269 | 271 | +1.12% | 32,700 | 133億2081万 | 0% | 6.67 | 0.23 |
| 03/18 | 270 | 271 | 265 | 268 | -1.47% | 46,100 | 131億7334万 | -1.11% | 6.6 | 0.22 |
| 03/17 | 274 | 276 | 272 | 272 | -0.73% | 30,800 | 133億6996万 | +0.74% | 6.7 | 0.23 |
| 03/16 | 276 | 276 | 273 | 274 | -1.44% | 13,000 | 134億6827万 | +1.48% | 6.74 | 0.23 |
| 03/15 | 273 | 279 | 273 | 278 | +2.21% | 45,300 | 136億6489万 | +2.58% | 6.84 | 0.23 |
| 03/14 | 270 | 276 | 270 | 272 | +1.49% | 40,700 | 133億6996万 | 0% | 6.7 | 0.23 |
| 03/11 | 269 | 272 | 268 | 268 | -0.74% | 37,100 | 131億7334万 | -1.83% | 6.6 | 0.22 |
| 03/10 | 270 | 271 | 268 | 270 | +0.75% | 22,900 | 132億7165万 | -1.46% | 6.65 | 0.23 |
| 03/09 | 269 | 269 | 266 | 268 | -0.37% | 12,300 | 131億7334万 | -2.9% | 6.6 | 0.22 |
| 03/08 | 270 | 270 | 268 | 269 | -0.74% | 32,500 | 132億2250万 | -3.24% | 6.62 | 0.22 |
| 03/07 | 272 | 274 | 270 | 271 | 0% | 47,700 | 133億2081万 | -2.87% | 6.67 | 0.23 |
| 03/04 | 267 | 271 | 265 | 271 | +0.74% | 52,800 | 133億2081万 | -3.56% | 6.67 | 0.23 |
| 03/03 | 272 | 272 | 264 | 269 | 0% | 60,700 | 132億2250万 | -4.95% | 6.62 | 0.22 |
| 03/02 | 271 | 273 | 267 | 269 | +1.13% | 44,800 | 132億2250万 | -5.61% | 6.62 | 0.22 |
| 03/01 | 267 | 269 | 264 | 266 | -1.12% | 30,800 | 130億7503万 | -7.32% | 6.55 | 0.22 |
| 02/29 | 275 | 275 | 268 | 269 | -1.1% | 23,200 | 132億2250万 | -6.92% | 6.62 | 0.22 |
| 02/26 | 281 | 281 | 272 | 272 | -1.09% | 43,700 | 133億6996万 | -6.21% | 6.7 | 0.23 |
| 02/25 | 275 | 275 | 268 | 275 | +0.36% | 17,900 | 135億1742万 | -5.5% | 6.77 | 0.23 |
| 02/24 | 275 | 275 | 269 | 274 | 0% | 21,300 | 134億6827万 | -6.16% | 6.74 | 0.23 |
| 02/23 | 277 | 278 | 274 | 274 | +0.74% | 9,500 | 134億6827万 | -6.48% | 6.74 | 0.23 |
| 02/22 | 275 | 276 | 270 | 272 | +0.37% | 24,600 | 133億6996万 | -7.8% | 6.7 | 0.23 |
| 02/19 | 274 | 280 | 269 | 271 | -0.73% | 38,500 | 133億2081万 | -8.75% | 6.67 | 0.23 |
| 02/18 | 269 | 275 | 268 | 273 | +1.49% | 25,400 | 134億1911万 | -8.7% | 6.72 | 0.23 |
| 02/17 | 268 | 272 | 263 | 269 | -1.47% | 24,200 | 132億2250万 | -10.93% | 6.62 | 0.22 |
| 02/16 | 267 | 280 | 264 | 273 | +4.2% | 20,700 | 134億1911万 | -10.49% | 6.72 | 0.23 |
| 02/15 | 258 | 266 | 255 | 262 | +3.15% | 18,600 | 128億7842万 | -14.94% | 6.45 | 0.22 |
| 02/12 | 260 | 267 | 252 | 254 | -7.97% | 61,200 | 124億8518万 | -18.33% | 6.25 | 0.21 |
| 02/10 | 298 | 298 | 273 | 276 | -5.8% | 42,100 | 135億6658万 | -12.38% | 6.79 | 0.23 |
| 02/09 | 297 | 297 | 287 | 293 | -2.33% | 25,700 | 144億220万 | -7.86% | 7.21 | 0.24 |
| 02/08 | 296 | 304 | 296 | 300 | +2.04% | 18,100 | 147億4628万 | -6.54% | 7.38 | 0.25 |
| 02/05 | 299 | 304 | 292 | 294 | -3.29% | 28,200 | 144億5135万 | -8.98% | 7.24 | 0.25 |
| 02/04 | 302 | 306 | 301 | 304 | +0.33% | 9,400 | 149億4290万 | -6.46% | 7.48 | 0.25 |
| 02/03 | 312 | 312 | 290 | 303 | -3.81% | 38,100 | 148億9374万 | -7.34% | 7.46 | 0.25 |
| 02/02 | 317 | 318 | 314 | 315 | -0.94% | 15,400 | 154億8359万 | -4.26% | 7.75 | 0.26 |
| 02/01 | 317 | 320 | 306 | 318 | 0% | 33,700 | 156億3106万 | -3.64% | 7.83 | 0.27 |
| 01/29 | 314 | 318 | 312 | 318 | +0.32% | 14,200 | 156億3106万 | -4.22% | 7.83 | 0.27 |
| 01/28 | 316 | 318 | 314 | 317 | 0% | 6,700 | 155億8190万 | -4.8% | 7.8 | 0.26 |
| 01/27 | 320 | 320 | 305 | 317 | -1.25% | 13,300 | 155億8190万 | -5.37% | 7.8 | 0.26 |
| 01/26 | 330 | 330 | 321 | 321 | +0.94% | 28,500 | 157億7852万 | -4.46% | 7.9 | 0.27 |
| 01/25 | 299 | 318 | 297 | 318 | +7.43% | 36,800 | 156億3106万 | -5.64% | 7.83 | 0.27 |
| 01/22 | 289 | 296 | 288 | 296 | +4.23% | 38,300 | 145億4966万 | -12.43% | 7.29 | 0.25 |
| 01/21 | 288 | 295 | 284 | 284 | -4.7% | 76,300 | 139億5981万 | -16.72% | 6.99 | 0.24 |
| 01/20 | 315 | 315 | 298 | 298 | -3.56% | 28,300 | 146億4797万 | -13.37% | 7.34 | 0.25 |
| 01/19 | 310 | 313 | 308 | 309 | -0.32% | 33,700 | 151億8867万 | -10.69% | 7.61 | 0.26 |
| 01/18 | 325 | 325 | 299 | 310 | -6.06% | 93,700 | 152億3782万 | -11.17% | 7.63 | 0.26 |
| 01/15 | 334 | 336 | 330 | 330 | -0.6% | 16,700 | 162億2091万 | -5.98% | 8.12 | 0.28 |
| 01/14 | 343 | 343 | 332 | 332 | -3.77% | 22,000 | 163億1922万 | -5.95% | 8.17 | 0.28 |
| 01/13 | 342 | 345 | 341 | 345 | +2.37% | 8,500 | 169億5822万 | -2.82% | 8.49 | 0.29 |
| 01/12 | 349 | 351 | 337 | 337 | -3.44% | 33,500 | 165億6499万 | -5.34% | 8.3 | 0.28 |
| 01/08 | 348 | 349 | 346 | 349 | +0.87% | 6,100 | 171億5484万 | -2.51% | 8.59 | 0.29 |
| 01/07 | 355 | 355 | 345 | 346 | -1.14% | 15,700 | 170億738万 | -3.89% | 8.52 | 0.29 |
| 01/06 | 353 | 355 | 350 | 350 | -1.41% | 13,400 | 172億399万 | -3.31% | 8.62 | 0.29 |
| 01/05 | 353 | 357 | 353 | 355 | +0.57% | 4,300 | 174億4977万 | -2.47% | 8.74 | 0.3 |
| 01/04 | 360 | 361 | 350 | 353 | -1.67% | 15,300 | 173億5146万 | -3.55% | 8.69 | 0.29 |
| 2015 |
| 12/30 | 350 | 360 | 350 | 359 | +2.57% | 23,300 | 176億4638万 | -2.45% | 8.84 | 0.3 |
| 12/29 | 352 | 354 | 349 | 350 | 0% | 25,600 | 172億399万 | -5.15% | 8.62 | 0.29 |
| 12/28 | 349 | 350 | 346 | 350 | +1.16% | 52,100 | 172億399万 | -5.66% | 8.62 | 0.29 |
| 12/25 | 354 | 356 | 343 | 346 | -2.26% | 109,600 | 170億738万 | -7.24% | 8.52 | 0.29 |
| 12/24 | 352 | 358 | 349 | 354 | +0.85% | 89,000 | 174億61万 | -5.6% | 8.71 | 0.3 |
| 12/22 | 350 | 353 | 349 | 351 | +0.29% | 73,700 | 172億5315万 | -6.65% | 8.64 | 0.29 |
| 12/21 | 352 | 352 | 349 | 350 | -1.13% | 46,900 | 172億399万 | -7.41% | 8.62 | 0.29 |
| 12/18 | 350 | 355 | 350 | 354 | +1.14% | 65,000 | 174億61万 | -6.6% | 8.71 | 0.3 |
| 12/17 | 353 | 354 | 350 | 350 | 0% | 63,300 | 172億399万 | -8.14% | 8.62 | 0.29 |
| 12/16 | 351 | 353 | 349 | 350 | -0.28% | 48,000 | 172億399万 | -8.38% | 8.62 | 0.29 |
| 12/15 | 357 | 357 | 350 | 351 | -1.13% | 52,100 | 172億5315万 | -8.59% | 8.64 | 0.29 |
| 12/14 | 353 | 358 | 353 | 355 | -1.39% | 72,600 | 174億4977万 | -8.03% | 8.74 | 0.3 |
| 12/11 | 363 | 364 | 355 | 360 | -1.64% | 62,600 | 176億9554万 | -6.98% | 8.86 | 0.3 |
| 12/10 | 373 | 373 | 365 | 366 | +0.27% | 33,600 | 179億9046万 | -5.67% | 9.01 | 0.31 |
| 12/09 | 367 | 368 | 364 | 365 | -2.14% | 49,000 | 179億4131万 | -6.17% | 8.99 | 0.3 |
| 12/08 | 379 | 379 | 372 | 373 | -2.36% | 76,700 | 183億3454万 | -4.11% | 9.18 | 0.31 |
| 12/07 | 382 | 382 | 374 | 382 | +2.14% | 56,600 | 187億7693万 | -2.05% | 9.4 | 0.32 |
| 12/04 | 375 | 377 | 370 | 374 | -1.06% | 72,400 | 183億8370万 | -4.35% | 9.21 | 0.31 |
| 12/03 | 377 | 382 | 376 | 378 | -0.79% | 68,200 | 185億8031万 | -3.57% | 9.31 | 0.32 |
| 12/02 | 384 | 386 | 376 | 381 | -2.31% | 105,700 | 187億2778万 | -3.05% | 9.38 | 0.32 |
| 12/01 | 390 | 394 | 389 | 390 | -0.76% | 52,100 | 191億7016万 | -1.02% | 9.6 | 0.33 |
| 11/30 | 402 | 402 | 389 | 393 | -2.96% | 27,900 | 193億1763万 | -0.25% | 9.67 | 0.33 |
| 11/27 | 400 | 405 | 399 | 405 | +0.75% | 6,500 | 199億748万 | +3.05% | 9.97 | 0.34 |
| 11/26 | 413 | 413 | 399 | 402 | -1.23% | 35,500 | 197億6002万 | +2.55% | 9.9 | 0.34 |
| 11/25 | 399 | 407 | 398 | 407 | +2.01% | 20,300 | 200億579万 | +4.09% | 10.02 | 0.34 |
| 11/24 | 394 | 399 | 394 | 399 | +1.53% | 16,800 | 196億1255万 | +2.57% | 9.82 | 0.33 |
| 11/20 | 399 | 399 | 393 | 393 | -1.5% | 11,800 | 193億1763万 | +1.29% | 9.67 | 0.33 |
| 11/19 | 390 | 399 | 390 | 399 | +2.05% | 13,200 | 196億1255万 | +3.1% | 9.82 | 0.33 |
| 11/18 | 390 | 391 | 379 | 391 | +0.51% | 10,300 | 192億1932万 | +1.3% | 9.63 | 0.33 |
| 11/17 | 388 | 390 | 385 | 389 | +1.57% | 8,300 | 191億2101万 | +1.04% | 9.58 | 0.32 |
| 11/16 | 383 | 384 | 380 | 383 | -2.05% | 16,700 | 188億2609万 | -0.26% | 9.43 | 0.32 |
| 11/13 | 391 | 396 | 390 | 391 | 0% | 10,900 | 192億1932万 | +1.82% | 9.63 | 0.33 |
| 11/12 | 390 | 397 | 390 | 391 | -0.76% | 12,600 | 192億1932万 | +2.09% | 9.63 | 0.33 |
| 11/11 | 395 | 396 | 383 | 394 | +0.25% | 8,300 | 193億6678万 | +2.87% | 9.7 | 0.33 |
| 11/10 | 396 | 398 | 393 | 393 | -0.25% | 18,600 | 193億1763万 | +2.88% | 9.67 | 0.33 |
| 11/09 | 390 | 397 | 390 | 394 | +1.55% | 20,600 | 193億6678万 | +3.68% | 9.7 | 0.33 |
| 11/06 | 382 | 388 | 381 | 388 | +1.57% | 27,100 | 190億7186万 | +2.37% | 9.55 | 0.32 |
| 11/05 | 379 | 383 | 378 | 382 | +1.6% | 18,300 | 187億7693万 | +1.06% | 9.4 | 0.32 |
| 11/04 | 380 | 380 | 371 | 376 | -1.05% | 27,600 | 184億8201万 | -0.27% | 9.26 | 0.31 |
