株価チャート
2015/10/27~2016/03/31
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 | 271 | 272 | 271 | 271 | +0.37% | 2,300 | 13億9836万 | -1.45% | 201.62 | 0.38 |
03/30 | 269 | 270 | 269 | 270 | +0.75% | 600 | 13億9320万 | -1.46% | 200.87 | 0.38 |
03/29 | 276 | 276 | 268 | 268 | -6.29% | 900 | 13億8288万 | -1.83% | 199.38 | 0.37 |
03/28 | 271 | 287 | 269 | 286 | +2.51% | 3,400 | 14億7576万 | +4.76% | 212.77 | 0.4 |
03/25 | 287 | 287 | 279 | 279 | -0.71% | 4,900 | 14億3964万 | +2.95% | 207.57 | 0.39 |
03/24 | 278 | 281 | 277 | 281 | +0.72% | 400 | 14億4996万 | +4.07% | 209.05 | 0.39 |
03/23 | 276 | 280 | 268 | 279 | +1.45% | 2,000 | 14億3964万 | +3.72% | 207.57 | 0.39 |
03/22 | 271 | 278 | 271 | 275 | -1.79% | 3,800 | 14億1900万 | +2.23% | 204.59 | 0.38 |
03/18 | 280 | 280 | 273 | 280 | 0% | 2,800 | 14億4480万 | +3.7% | 208.31 | 0.39 |
03/17 | 270 | 281 | 270 | 280 | +0.36% | 2,900 | 14億4480万 | +3.7% | 208.31 | 0.39 |
03/16 | 279 | 279 | 279 | 279 | 0% | 100 | 14億3964万 | +2.95% | 207.57 | 0.39 |
03/15 | 276 | 279 | 272 | 279 | +0.36% | 1,400 | 14億3964万 | +2.57% | 207.57 | 0.39 |
03/14 | 281 | 281 | 277 | 278 | +0.36% | 1,700 | 14億3448万 | +2.21% | 206.82 | 0.39 |
03/10 | 280 | 280 | 277 | 277 | +0.73% | 900 | 14億2932万 | +1.47% | 206.08 | 0.39 |
03/09 | 281 | 281 | 275 | 275 | +0.73% | 200 | 14億1900万 | +0.36% | 204.59 | 0.38 |
03/08 | 272 | 273 | 272 | 273 | -0.73% | 500 | 14億868万 | -0.73% | 203.1 | 0.38 |
03/07 | 278 | 278 | 275 | 275 | -0.36% | 700 | 14億1900万 | -0.36% | 204.59 | 0.38 |
03/04 | 276 | 276 | 276 | 276 | 0% | 500 | 14億2416万 | 0% | 205.34 | 0.38 |
03/03 | 275 | 276 | 275 | 276 | +0.36% | 600 | 14億2416万 | -0.36% | 205.34 | 0.38 |
03/02 | 269 | 275 | 269 | 275 | -0.72% | 200 | 14億1900万 | -1.08% | 204.59 | 0.38 |
02/26 | 277 | 277 | 277 | 277 | +2.97% | 300 | 14億2932万 | -0.72% | 206.08 | 0.39 |
02/25 | 277 | 277 | 269 | 269 | +1.89% | 1,300 | 13億8804万 | -3.58% | 200.13 | 0.38 |
02/24 | 263 | 264 | 263 | 264 | 0% | 200 | 13億6224万 | -6.05% | 196.41 | 0.37 |
02/23 | 248 | 269 | 248 | 264 | +0.76% | 2,900 | 13億6224万 | -6.38% | 196.41 | 0.37 |
02/19 | 259 | 262 | 259 | 262 | +1.16% | 400 | 13億5192万 | -7.42% | 194.92 | 0.37 |
02/18 | 250 | 259 | 250 | 259 | +3.6% | 300 | 13億3644万 | -9.12% | 192.69 | 0.36 |
02/17 | 254 | 260 | 250 | 250 | -0.79% | 5,400 | 12億9000万 | -12.59% | 185.99 | 0.35 |
02/16 | 250 | 252 | 240 | 252 | +0.4% | 2,200 | 13億32万 | -12.5% | 187.48 | 0.35 |
02/15 | 250 | 255 | 226 | 251 | +2.03% | 5,700 | 12億9516万 | -13.45% | 186.74 | 0.35 |
02/12 | 251 | 253 | 245 | 246 | -6.11% | 6,600 | 12億6936万 | -15.75% | 183.02 | 0.34 |
02/10 | 268 | 270 | 262 | 262 | -5.07% | 5,700 | 13億5192万 | -10.88% | 194.92 | 0.37 |
02/09 | 289 | 289 | 275 | 276 | -5.48% | 2,500 | 14億2416万 | -6.76% | 205.34 | 0.38 |
02/08 | 292 | 292 | 292 | 292 | -0.34% | 400 | 15億672万 | -1.68% | 217.24 | 0.41 |
02/05 | 293 | 293 | 283 | 293 | -1.01% | 1,000 | 15億1188万 | -1.35% | 217.98 | 0.41 |
02/04 | 295 | 298 | 294 | 296 | +0.68% | 800 | 15億2736万 | -0.34% | 220.21 | 0.41 |
02/03 | 291 | 299 | 291 | 294 | -1.34% | 2,200 | 15億1704万 | -1.01% | 218.73 | 0.41 |
02/02 | 299 | 300 | 298 | 298 | -1.65% | 600 | 15億3768万 | +0.34% | 221.7 | 0.42 |
02/01 | 296 | 303 | 296 | 303 | +3.06% | 800 | 15億6348万 | +2.02% | 225.42 | 0.42 |
01/29 | 294 | 294 | 294 | 294 | 0% | 100 | 15億1704万 | -1.01% | 218.73 | 0.41 |
01/27 | 291 | 294 | 291 | 294 | 0% | 200 | 15億1704万 | -1.34% | 218.73 | 0.41 |
01/26 | 295 | 296 | 290 | 294 | -0.34% | 2,900 | 15億1704万 | -1.34% | 218.73 | 0.41 |
01/25 | 315 | 315 | 293 | 295 | +0.34% | 3,600 | 15億2220万 | -1.34% | 219.47 | 0.41 |
01/22 | 282 | 294 | 276 | 294 | +1.38% | 4,500 | 15億1704万 | -1.67% | 218.73 | 0.41 |
01/21 | 297 | 297 | 281 | 290 | -2.36% | 2,700 | 14億9640万 | -3.33% | 215.75 | 0.4 |
01/20 | 290 | 297 | 290 | 297 | 0% | 1,700 | 15億3252万 | -1% | 220.96 | 0.41 |
01/19 | 299 | 300 | 290 | 297 | 0% | 2,400 | 15億3252万 | -1.33% | 220.96 | 0.41 |
01/18 | 294 | 297 | 290 | 297 | 0% | 8,100 | 15億3252万 | -1.33% | 220.96 | 0.41 |
01/15 | 287 | 319 | 287 | 297 | +0.68% | 18,000 | 15億3252万 | -1.66% | 220.96 | 0.41 |
01/14 | 298 | 298 | 289 | 295 | -1.01% | 3,600 | 15億2220万 | -2.32% | 219.47 | 0.41 |
01/13 | 297 | 300 | 297 | 298 | +0.34% | 2,500 | 15億3768万 | -1.65% | 221.7 | 0.42 |
01/12 | 300 | 300 | 291 | 297 | -1% | 2,800 | 15億3252万 | -2.3% | 220.96 | 0.41 |
01/08 | 301 | 301 | 299 | 300 | +0.67% | 2,500 | 15億4800万 | -1.32% | 223.19 | 0.42 |
01/07 | 291 | 298 | 291 | 298 | +1.36% | 6,700 | 15億3768万 | -2.3% | 221.7 | 0.42 |
01/06 | 295 | 299 | 292 | 294 | -2.33% | 6,900 | 15億1704万 | -3.61% | 218.73 | 0.41 |
01/05 | 300 | 303 | 299 | 301 | -1.31% | 3,500 | 15億5316万 | -1.63% | 223.93 | 0.42 |
01/04 | 298 | 305 | 298 | 305 | -1.29% | 2,700 | 15億7380万 | -0.65% | 226.91 | 0.43 |
2015 |
12/30 | 298 | 309 | 291 | 309 | +3.69% | 4,300 | 15億9444万 | +0.32% | 229.89 | 0.43 |
12/29 | 298 | 298 | 295 | 298 | +0.68% | 1,800 | 15億3768万 | -3.56% | 221.7 | 0.42 |
12/28 | 298 | 298 | 296 | 296 | +0.34% | 1,400 | 15億2736万 | -4.52% | 220.21 | 0.41 |
12/25 | 306 | 306 | 290 | 295 | +0.68% | 4,600 | 15億2220万 | -5.14% | 219.47 | 0.41 |
12/24 | 301 | 301 | 293 | 293 | -1.01% | 4,000 | 15億1188万 | -6.09% | 217.98 | 0.41 |
12/22 | 305 | 305 | 296 | 296 | -2.95% | 1,500 | 15億2736万 | -5.73% | 220.21 | 0.41 |
12/21 | 307 | 307 | 300 | 305 | -0.65% | 3,100 | 15億7380万 | -3.17% | 226.91 | 0.43 |
12/18 | 307 | 309 | 300 | 307 | 0% | 4,500 | 15億8412万 | -2.85% | 228.4 | 0.43 |
12/17 | 301 | 308 | 301 | 307 | 0% | 4,200 | 15億8412万 | -3.15% | 228.4 | 0.43 |
12/16 | 307 | 307 | 291 | 307 | +0.99% | 2,800 | 15億8412万 | -3.76% | 228.4 | 0.43 |
12/15 | 306 | 306 | 300 | 304 | -0.65% | 7,500 | 15億6864万 | -5% | 226.17 | 0.42 |
12/14 | 300 | 306 | 290 | 306 | 0% | 7,800 | 15億7896万 | -4.67% | 227.65 | 0.43 |
12/11 | 303 | 307 | 299 | 306 | -0.33% | 5,700 | 15億7896万 | -5.26% | 227.65 | 0.43 |
12/10 | 309 | 309 | 307 | 307 | -0.97% | 1,000 | 15億8412万 | -5.54% | 228.4 | 0.43 |
12/09 | 313 | 314 | 308 | 310 | -0.96% | 4,000 | 15億9960万 | -4.91% | 230.63 | 0.43 |
12/08 | 314 | 315 | 312 | 313 | -0.32% | 2,400 | 16億1508万 | -4.57% | 232.86 | 0.44 |
12/07 | 312 | 314 | 310 | 314 | +0.64% | 5,000 | 16億2024万 | -4.56% | 233.61 | 0.44 |
12/04 | 309 | 312 | 309 | 312 | 0% | 700 | 16億992万 | -5.45% | 232.12 | 0.44 |
12/03 | 312 | 313 | 307 | 312 | +0.97% | 8,300 | 16億992万 | -6.02% | 232.12 | 0.44 |
12/02 | 309 | 311 | 307 | 309 | 0% | 6,900 | 15億9444万 | -7.21% | 229.89 | 0.43 |
12/01 | 316 | 316 | 301 | 309 | -2.22% | 8,500 | 15億9444万 | -7.76% | 229.89 | 0.43 |
11/30 | 323 | 323 | 315 | 316 | -1.56% | 5,100 | 16億3056万 | -6.23% | 235.09 | 0.44 |
11/27 | 314 | 321 | 314 | 321 | +0.94% | 2,900 | 16億5636万 | -5.03% | 238.81 | 0.45 |
11/26 | 327 | 327 | 315 | 318 | -2.75% | 11,400 | 16億4088万 | -5.92% | 236.58 | 0.44 |
11/25 | 335 | 335 | 312 | 327 | 0% | 16,100 | 16億8732万 | -3.54% | 243.28 | 0.46 |
11/24 | 331 | 331 | 320 | 327 | +0.93% | 6,900 | 16億8732万 | -3.82% | 243.28 | 0.46 |
11/20 | 330 | 331 | 324 | 324 | -1.82% | 4,800 | 16億7184万 | -5.26% | 241.05 | 0.45 |
11/19 | 327 | 330 | 324 | 330 | +0.3% | 3,100 | 17億280万 | -3.79% | 245.51 | 0.46 |
11/18 | 331 | 331 | 326 | 329 | -0.6% | 16,800 | 16億9764万 | -4.36% | 244.77 | 0.46 |
11/17 | 329 | 332 | 321 | 331 | +0.61% | 3,800 | 17億796万 | -4.06% | 246.25 | 0.46 |
11/16 | 329 | 339 | 316 | 329 | +0.92% | 7,000 | 16億9764万 | -4.91% | 244.77 | 0.46 |
11/13 | 335 | 343 | 325 | 326 | -3.83% | 8,400 | 16億8216万 | -6.32% | 242.53 | 0.45 |
11/12 | 341 | 342 | 339 | 339 | -0.59% | 1,000 | 17億4924万 | -3.14% | 252.21 | 0.47 |
11/11 | 350 | 350 | 341 | 341 | +1.79% | 700 | 17億5956万 | -2.29% | 253.69 | 0.48 |
11/10 | 347 | 347 | 335 | 335 | -2.9% | 400 | 17億2860万 | -4.01% | 249.23 | 0.47 |
11/09 | 349 | 349 | 333 | 345 | 0% | 4,500 | 17億8020万 | -1.15% | 256.67 | 0.48 |
11/06 | 345 | 345 | 341 | 345 | 0% | 400 | 17億8020万 | -1.15% | 256.67 | 0.48 |
11/05 | 346 | 346 | 335 | 345 | -0.86% | 3,100 | 17億8020万 | -0.86% | 256.67 | 0.48 |
11/04 | 346 | 348 | 346 | 348 | 0% | 500 | 17億9568万 | +0.29% | 258.9 | 0.49 |
11/02 | 346 | 348 | 344 | 348 | +0.58% | 400 | 17億9568万 | +0.29% | 258.9 | 0.49 |
10/30 | 344 | 346 | 341 | 346 | +0.58% | 900 | 17億8536万 | 0% | 257.41 | 0.48 |
10/29 | 348 | 350 | 340 | 344 | -1.43% | 2,600 | 17億7504万 | -0.58% | 255.92 | 0.48 |
10/28 | 352 | 352 | 344 | 349 | -1.13% | 1,000 | 18億84万 | +1.16% | 259.64 | 0.49 |
10/27 | 355 | 355 | 343 | 353 | +0.28% | 3,500 | 18億2148万 | +2.32% | 262.62 | 0.49 |