株価チャート
2015/09/17～2016/03/31
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 | 170 | 170 | 170 | 170 | -5.03% | 3,000 | 8億6530万 | -2.3% | 8.23 | 0.35 |
| 03/24 | 181 | 181 | 179 | 179 | -0.56% | 2,000 | 9億1111万 | +2.87% | 8.66 | 0.36 |
| 03/23 | 179 | 180 | 179 | 180 | +1.69% | 2,000 | 9億1620万 | +3.45% | 8.71 | 0.37 |
| 03/22 | 175 | 177 | 175 | 177 | -0.56% | 2,000 | 9億93万 | +1.14% | 8.57 | 0.36 |
| 03/16 | 175 | 180 | 175 | 178 | +1.71% | 6,000 | 9億602万 | +1.14% | 8.61 | 0.36 |
| 03/15 | 175 | 175 | 171 | 175 | -1.69% | 5,000 | 8億9075万 | -0.57% | 8.47 | 0.36 |
| 03/14 | 178 | 178 | 178 | 178 | 0% | 1,000 | 9億602万 | +0.56% | 8.61 | 0.36 |
| 03/11 | 178 | 178 | 178 | 178 | 0% | 1,000 | 9億602万 | +0.56% | 8.61 | 0.36 |
| 03/10 | 174 | 178 | 174 | 178 | +1.14% | 13,000 | 9億602万 | +0.56% | 8.61 | 0.36 |
| 03/08 | 176 | 176 | 176 | 176 | -3.3% | 2,000 | 8億9584万 | -0.56% | 8.52 | 0.36 |
| 03/07 | 175 | 182 | 175 | 182 | +4% | 3,000 | 9億2638万 | +2.82% | 8.81 | 0.37 |
| 03/04 | 174 | 177 | 174 | 175 | +1.16% | 4,000 | 8億9075万 | -1.69% | 8.47 | 0.36 |
| 03/03 | 173 | 173 | 173 | 173 | 0% | 1,000 | 8億8057万 | -2.81% | 8.37 | 0.35 |
| 03/02 | 175 | 175 | 173 | 173 | +0.58% | 7,000 | 8億8057万 | -3.35% | 8.37 | 0.35 |
| 03/01 | 173 | 173 | 172 | 172 | +0.58% | 2,000 | 8億7548万 | -4.44% | 8.32 | 0.35 |
| 02/29 | 170 | 171 | 170 | 171 | +0.59% | 5,000 | 8億7039万 | -5.52% | 8.28 | 0.35 |
| 02/26 | 170 | 170 | 165 | 170 | -1.16% | 11,000 | 8億6530万 | -6.08% | 8.23 | 0.35 |
| 02/25 | 169 | 175 | 169 | 172 | +1.18% | 13,000 | 8億7548万 | -6.01% | 8.32 | 0.35 |
| 02/24 | 170 | 170 | 170 | 170 | +0.59% | 1,000 | 8億6530万 | -7.61% | 8.23 | 0.35 |
| 02/23 | 169 | 169 | 169 | 169 | -0.59% | 1,000 | 8億6021万 | -8.65% | 8.18 | 0.34 |
| 02/22 | 170 | 170 | 170 | 170 | -2.86% | 2,000 | 8億6530万 | -9.09% | 8.23 | 0.35 |
| 02/18 | 175 | 175 | 175 | 175 | +2.94% | 1,000 | 8億9075万 | -6.91% | 8.47 | 0.36 |
| 02/17 | 167 | 170 | 167 | 170 | -1.16% | 10,000 | 8億6530万 | -10.05% | 8.23 | 0.35 |
| 02/16 | 162 | 175 | 162 | 172 | +2.99% | 8,000 | 8億7548万 | -9.47% | 8.32 | 0.35 |
| 02/15 | 171 | 176 | 162 | 167 | -5.11% | 32,000 | 8億5003万 | -12.57% | 8.08 | 0.34 |
| 02/12 | 175 | 176 | 174 | 176 | -2.22% | 10,000 | 8億9584万 | -8.81% | 8.52 | 0.36 |
| 02/10 | 181 | 181 | 179 | 180 | -5.26% | 38,000 | 9億1620万 | -7.22% | 8.71 | 0.37 |
| 02/05 | 190 | 190 | 190 | 190 | -6.86% | 1,000 | 9億6710万 | -2.56% | 9.2 | 0.39 |
| 02/03 | 205 | 205 | 204 | 204 | +5.15% | 3,000 | 10億3836万 | +4.62% | 9.87 | 0.41 |
| 02/02 | 194 | 195 | 194 | 194 | +2.65% | 10,000 | 9億8746万 | -0.51% | 9.39 | 0.39 |
| 01/28 | 185 | 189 | 185 | 189 | +4.42% | 24,000 | 9億6201万 | -3.57% | 9.15 | 0.38 |
| 01/27 | 181 | 181 | 181 | 181 | +1.12% | 1,000 | 9億2129万 | -8.12% | 8.76 | 0.37 |
| 01/22 | 176 | 179 | 175 | 179 | +4.07% | 17,000 | 9億1111万 | -9.6% | 8.66 | 0.36 |
| 01/21 | 179 | 181 | 172 | 172 | -8.51% | 25,000 | 8億7548万 | -13.57% | 8.32 | 0.35 |
| 01/20 | 188 | 188 | 188 | 188 | 0% | 4,000 | 9億5692万 | -6.47% | 9.1 | 0.38 |
| 01/19 | 189 | 189 | 188 | 188 | -0.53% | 5,000 | 9億5692万 | -6.93% | 9.1 | 0.38 |
| 01/18 | 184 | 189 | 183 | 189 | -2.58% | 15,000 | 9億6201万 | -6.9% | 9.15 | 0.38 |
| 01/15 | 195 | 195 | 192 | 194 | +2.11% | 7,000 | 9億8746万 | -4.9% | 9.39 | 0.39 |
| 01/14 | 193 | 193 | 190 | 190 | -4.04% | 4,000 | 9億6710万 | -6.86% | 9.2 | 0.39 |
| 01/13 | 198 | 198 | 198 | 198 | +4.21% | 2,000 | 10億782万 | -3.41% | 9.58 | 0.4 |
| 01/12 | 200 | 201 | 190 | 190 | -5.94% | 19,000 | 9億6710万 | -7.77% | 9.2 | 0.39 |
| 01/07 | 196 | 202 | 196 | 202 | +0.5% | 5,000 | 10億2818万 | -2.42% | 9.78 | 0.41 |
| 01/06 | 200 | 201 | 200 | 201 | -1.95% | 4,000 | 10億2309万 | -2.9% | 9.73 | 0.41 |
| 01/05 | 205 | 205 | 205 | 205 | -1.44% | 1,000 | 10億4345万 | -0.97% | 9.92 | 0.42 |
| 01/04 | 216 | 216 | 205 | 208 | +4% | 22,000 | 10億5872万 | 0% | 10.07 | 0.42 |
| 2015 |
| 12/30 | 200 | 200 | 200 | 200 | 0% | 2,000 | 10億1800万 | -3.85% | 9.68 | 0.41 |
| 12/28 | 200 | 200 | 200 | 200 | +1.01% | 2,000 | 10億1800万 | -3.85% | 9.68 | 0.41 |
| 12/25 | 199 | 199 | 195 | 198 | -0.5% | 9,000 | 10億782万 | -5.26% | 9.58 | 0.4 |
| 12/24 | 200 | 202 | 198 | 199 | -1.49% | 21,000 | 10億1291万 | -4.78% | 9.63 | 0.4 |
| 12/22 | 203 | 205 | 202 | 202 | 0% | 8,000 | 10億2818万 | -3.81% | 9.78 | 0.41 |
| 12/21 | 208 | 208 | 201 | 202 | +1% | 4,000 | 10億2818万 | -3.81% | 9.78 | 0.41 |
| 12/18 | 205 | 208 | 200 | 200 | -2.44% | 8,000 | 10億1800万 | -5.21% | 9.68 | 0.41 |
| 12/17 | 209 | 209 | 200 | 205 | -1.44% | 19,000 | 10億4345万 | -2.84% | 9.92 | 0.42 |
| 12/16 | 208 | 208 | 208 | 208 | 0% | 1,000 | 10億5872万 | -1.89% | 10.07 | 0.42 |
| 12/15 | 214 | 214 | 207 | 208 | +0.48% | 5,000 | 10億5872万 | -1.89% | 10.07 | 0.42 |
| 12/14 | 207 | 207 | 207 | 207 | -3.72% | 9,000 | 10億5363万 | -2.82% | 10.02 | 0.42 |
| 12/11 | 215 | 215 | 215 | 215 | +1.42% | 1,000 | 10億9435万 | +0.94% | 10.41 | 0.44 |
| 12/10 | 216 | 216 | 212 | 212 | -2.3% | 4,000 | 10億7908万 | -0.47% | 10.26 | 0.43 |
| 12/08 | 208 | 217 | 208 | 217 | +4.33% | 3,000 | 11億453万 | +1.4% | 10.5 | 0.44 |
| 12/07 | 206 | 208 | 206 | 208 | +0.97% | 2,000 | 10億5872万 | -2.8% | 10.07 | 0.42 |
| 12/04 | 210 | 210 | 206 | 206 | -3.29% | 13,000 | 10億4854万 | -3.74% | 9.97 | 0.42 |
| 12/02 | 213 | 213 | 213 | 213 | +0.95% | 8,000 | 10億8417万 | -0.47% | 10.31 | 0.43 |
| 12/01 | 211 | 211 | 211 | 211 | -0.47% | 1,000 | 10億7399万 | -1.4% | 10.21 | 0.43 |
| 11/30 | 212 | 212 | 212 | 212 | -0.47% | 1,000 | 10億7908万 | -0.47% | 10.26 | 0.43 |
| 11/26 | 215 | 215 | 213 | 213 | 0% | 4,000 | 10億8417万 | 0% | 10.31 | 0.43 |
| 11/25 | 211 | 213 | 211 | 213 | +0.95% | 5,000 | 10億8417万 | +0.47% | 10.31 | 0.43 |
| 11/24 | 211 | 211 | 211 | 211 | 0% | 30,000 | 10億7399万 | -0.47% | 10.21 | 0.43 |
| 11/20 | 211 | 211 | 211 | 211 | -0.94% | 1,000 | 10億7399万 | -0.47% | 10.21 | 0.43 |
| 11/19 | 211 | 215 | 211 | 213 | +1.43% | 3,000 | 10億8417万 | +0.47% | 10.31 | 0.43 |
| 11/18 | 211 | 211 | 210 | 210 | -0.47% | 7,000 | 10億6890万 | -0.47% | 10.16 | 0.43 |
| 11/17 | 213 | 213 | 211 | 211 | -0.47% | 4,000 | 10億7399万 | 0% | 10.21 | 0.43 |
| 11/16 | 211 | 212 | 210 | 212 | -1.4% | 7,000 | 10億7908万 | +0.95% | 10.26 | 0.43 |
| 11/13 | 210 | 215 | 210 | 215 | +2.38% | 12,000 | 10億9435万 | +2.38% | 10.41 | 0.44 |
| 11/12 | 216 | 216 | 210 | 210 | -2.78% | 4,000 | 10億6890万 | +0.48% | 10.16 | 0.43 |
| 11/11 | 215 | 216 | 215 | 216 | +1.89% | 2,000 | 10億9944万 | +3.85% | 10.45 | 0.44 |
| 11/10 | 209 | 216 | 209 | 212 | +3.41% | 7,000 | 10億7908万 | +1.92% | 10.26 | 0.43 |
| 11/09 | 213 | 213 | 203 | 205 | -8.89% | 9,000 | 10億4345万 | -0.97% | 9.92 | 0.42 |
| 11/04 | 224 | 225 | 224 | 225 | +4.65% | 12,000 | 11億4525万 | +8.7% | 10.89 | 0.46 |
| 11/02 | 216 | 216 | 215 | 215 | -2.71% | 2,000 | 10億9435万 | +4.37% | 10.41 | 0.44 |
| 10/30 | 214 | 222 | 214 | 221 | -0.45% | 4,000 | 11億2489万 | +7.8% | 10.7 | 0.45 |
| 10/29 | 220 | 222 | 220 | 222 | -0.45% | 3,000 | 11億2998万 | +8.82% | 10.74 | 0.45 |
| 10/28 | 223 | 224 | 215 | 223 | +4.21% | 10,000 | 11億3507万 | +9.85% | 10.79 | 0.45 |
| 10/26 | 215 | 215 | 214 | 214 | -1.38% | 3,000 | 10億8926万 | +5.94% | 10.36 | 0.44 |
| 10/23 | 218 | 218 | 217 | 217 | +2.84% | 5,000 | 11億453万 | +7.43% | 10.5 | 0.44 |
| 10/22 | 212 | 212 | 211 | 211 | -0.47% | 14,000 | 10億7399万 | +4.46% | 10.21 | 0.43 |
| 10/21 | 212 | 212 | 212 | 212 | +1.92% | 1,000 | 10億7908万 | +4.95% | 10.26 | 0.43 |
| 10/20 | 218 | 225 | 207 | 208 | +2.97% | 11,000 | 10億5872万 | +2.97% | 10.07 | 0.42 |
| 10/19 | 202 | 202 | 202 | 202 | +0.5% | 1,000 | 10億2818万 | 0% | 9.78 | 0.41 |
| 10/15 | 201 | 201 | 201 | 201 | -0.5% | 1,000 | 10億2309万 | -0.99% | 9.73 | 0.41 |
| 10/14 | 202 | 202 | 202 | 202 | -2.42% | 5,000 | 10億2818万 | 0% | 9.78 | 0.41 |
| 10/13 | 207 | 207 | 207 | 207 | +0.98% | 2,000 | 10億5363万 | +2.48% | 10.02 | 0.42 |
| 10/09 | 205 | 205 | 205 | 205 | +2.5% | 1,000 | 10億4345万 | +0.99% | 9.92 | 0.42 |
| 10/08 | 200 | 200 | 200 | 200 | +2.04% | 1,000 | 10億1800万 | -1.96% | 9.68 | 0.41 |
| 10/06 | 199 | 199 | 196 | 196 | -2.97% | 10,000 | 9億9764万 | -4.39% | 9.49 | 0.4 |
| 10/05 | 202 | 202 | 202 | 202 | +1% | 2,000 | 10億2818万 | -2.42% | 9.78 | 0.41 |
| 10/02 | 200 | 200 | 200 | 200 | 0% | 1,000 | 10億1800万 | -3.85% | 9.68 | 0.41 |
| 09/30 | 200 | 200 | 200 | 200 | +3.09% | 5,000 | 10億1800万 | -4.76% | 9.68 | 0.41 |
| 09/24 | 200 | 200 | 194 | 194 | -1.52% | 3,000 | 9億8746万 | -8.06% | 9.39 | 0.39 |
| 09/18 | 200 | 200 | 197 | 197 | -0.51% | 8,000 | 10億273万 | -7.51% | 9.53 | 0.4 |
| 09/17 | 200 | 200 | 198 | 198 | -1% | 2,000 | 10億782万 | -7.91% | 9.58 | 0.4 |
