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 | 251 | 251 | 240 | 244 | +0.41% | 9,600 | 9億7980万 | +1.24% | 2.72 | 0.42 |
03/30 | 245 | 245 | 243 | 243 | 0% | 2,700 | 9億7578万 | +0.83% | 2.71 | 0.42 |
03/29 | 242 | 257 | 239 | 243 | -0.41% | 9,200 | 9億7578万 | +1.25% | 2.71 | 0.42 |
03/28 | 245 | 245 | 238 | 244 | 0% | 20,200 | 9億7980万 | +1.67% | 2.72 | 0.42 |
03/25 | 245 | 245 | 242 | 244 | -0.81% | 6,500 | 9億7980万 | +2.09% | 2.72 | 0.42 |
03/24 | 244 | 247 | 243 | 246 | +0.41% | 10,000 | 9億8783万 | +2.93% | 2.74 | 0.42 |
03/23 | 244 | 247 | 242 | 245 | +0.82% | 24,400 | 9億8381万 | +2.94% | 2.73 | 0.42 |
03/22 | 243 | 245 | 243 | 243 | +0.41% | 12,600 | 9億7578万 | +2.1% | 2.71 | 0.42 |
03/18 | 242 | 243 | 241 | 242 | -0.41% | 5,500 | 9億7177万 | +2.11% | 2.7 | 0.42 |
03/17 | 243 | 244 | 243 | 243 | 0% | 3,600 | 9億7578万 | +2.97% | 2.71 | 0.42 |
03/16 | 242 | 243 | 241 | 243 | +0.83% | 4,600 | 9億7578万 | +3.4% | 2.71 | 0.42 |
03/15 | 245 | 248 | 241 | 241 | 0% | 10,800 | 9億6775万 | +2.99% | 2.69 | 0.41 |
03/14 | 242 | 249 | 241 | 241 | +0.42% | 35,400 | 9億6775万 | +2.55% | 2.69 | 0.41 |
03/11 | 241 | 249 | 240 | 240 | -1.64% | 14,800 | 9億6374万 | +2.13% | 2.68 | 0.41 |
03/10 | 241 | 244 | 241 | 244 | +0.83% | 4,400 | 9億7980万 | +3.83% | 2.72 | 0.42 |
03/09 | 241 | 242 | 240 | 242 | 0% | 1,300 | 9億7177万 | +2.98% | 2.7 | 0.42 |
03/08 | 243 | 246 | 242 | 242 | -0.41% | 1,300 | 9億7177万 | +2.54% | 2.7 | 0.42 |
03/07 | 244 | 245 | 243 | 243 | +0.41% | 2,700 | 9億7578万 | +2.97% | 2.71 | 0.42 |
03/04 | 239 | 244 | 239 | 242 | +1.26% | 1,800 | 9億7177万 | +2.54% | 2.7 | 0.42 |
03/03 | 235 | 244 | 235 | 239 | +1.7% | 6,500 | 9億5972万 | +1.27% | 2.67 | 0.41 |
03/02 | 247 | 250 | 230 | 235 | -2.89% | 46,400 | 9億4366万 | -0.42% | 2.62 | 0.4 |
03/01 | 245 | 246 | 240 | 242 | +0.83% | 11,500 | 9億7177万 | +2.11% | 2.7 | 0.42 |
02/29 | 242 | 265 | 235 | 240 | +2.56% | 25,100 | 9億6374万 | +1.27% | 2.68 | 0.41 |
02/26 | 238 | 248 | 230 | 234 | +1.74% | 34,200 | 9億3964万 | -1.27% | 2.61 | 0.4 |
02/25 | 231 | 239 | 230 | 230 | +0.44% | 14,300 | 9億2358万 | -2.95% | 2.57 | 0.4 |
02/24 | 232 | 232 | 229 | 229 | -1.72% | 4,600 | 9億1956万 | -3.78% | 2.55 | 0.39 |
02/23 | 240 | 261 | 231 | 233 | +0.43% | 89,500 | 9億3563万 | -2.51% | 2.6 | 0.4 |
02/22 | 231 | 237 | 230 | 232 | +0.43% | 13,800 | 9億3161万 | -2.93% | 2.59 | 0.4 |
02/19 | 234 | 234 | 227 | 231 | -1.28% | 7,100 | 9億2760万 | -3.75% | 2.58 | 0.4 |
02/18 | 232 | 235 | 220 | 234 | +3.08% | 36,500 | 9億3964万 | -2.9% | 2.61 | 0.4 |
02/17 | 228 | 232 | 227 | 227 | -0.44% | 6,200 | 9億1153万 | -6.2% | 2.53 | 0.39 |
02/16 | 219 | 229 | 219 | 228 | +4.59% | 3,700 | 9億1555万 | -6.56% | 2.54 | 0.39 |
02/15 | 220 | 225 | 218 | 218 | +1.4% | 8,000 | 8億7539万 | -11.02% | 2.43 | 0.37 |
02/12 | 216 | 220 | 204 | 215 | -6.52% | 83,200 | 8億6335万 | -12.96% | 2.4 | 0.37 |
02/10 | 231 | 276 | 221 | 230 | 0% | 219,000 | 9億2358万 | -7.63% | 2.57 | 0.4 |
02/09 | 246 | 246 | 230 | 230 | -6.5% | 4,900 | 9億2358万 | -8.37% | 2.57 | 0.4 |
02/08 | 244 | 246 | 241 | 246 | +0.82% | 2,500 | 9億8783万 | -2.38% | 2.74 | 0.42 |
02/05 | 249 | 249 | 244 | 244 | -1.21% | 7,200 | 9億7980万 | -3.56% | 2.72 | 0.42 |
02/04 | 246 | 247 | 246 | 247 | 0% | 400 | 9億9184万 | -2.76% | 2.76 | 0.42 |
02/03 | 245 | 247 | 245 | 247 | -1.2% | 1,500 | 9億9184万 | -3.14% | 2.76 | 0.42 |
02/02 | 250 | 250 | 250 | 250 | 0% | 500 | 10億389万 | -1.96% | 2.79 | 0.43 |
02/01 | 247 | 250 | 245 | 250 | +2.04% | 6,300 | 10億389万 | -2.34% | 2.79 | 0.43 |
01/29 | 250 | 250 | 243 | 245 | -0.41% | 5,900 | 9億8381万 | -4.3% | 2.73 | 0.42 |
01/28 | 247 | 248 | 246 | 246 | +0.41% | 1,600 | 9億8783万 | -4.28% | 2.74 | 0.42 |
01/27 | 243 | 245 | 243 | 245 | +0.82% | 500 | 9億8381万 | -5.04% | 2.73 | 0.42 |
01/26 | 236 | 243 | 236 | 243 | -0.82% | 3,600 | 9億7578万 | -6.18% | 2.71 | 0.42 |
01/25 | 242 | 245 | 242 | 245 | +1.24% | 400 | 9億8381万 | -5.77% | 2.73 | 0.42 |
01/22 | 235 | 242 | 235 | 242 | +0.41% | 4,200 | 9億7177万 | -7.28% | 2.7 | 0.42 |
01/21 | 245 | 246 | 241 | 241 | -2.43% | 2,200 | 9億6775万 | -8.02% | 2.69 | 0.41 |
01/20 | 250 | 250 | 247 | 247 | -0.4% | 4,900 | 9億9184万 | -6.08% | 2.76 | 0.42 |
01/19 | 248 | 248 | 248 | 248 | -0.4% | 300 | 9億9586万 | -6.06% | 2.77 | 0.43 |
01/18 | 245 | 254 | 245 | 249 | -3.49% | 3,100 | 9億9988万 | -6.04% | 2.78 | 0.43 |
01/15 | 257 | 258 | 257 | 258 | 0% | 200 | 10億3602万 | -3.01% | 2.88 | 0.44 |
01/14 | 260 | 260 | 255 | 258 | -1.9% | 5,700 | 10億3602万 | -3.01% | 2.88 | 0.44 |
01/13 | 259 | 263 | 258 | 263 | +1.94% | 1,200 | 10億5609万 | -1.5% | 2.93 | 0.45 |
01/12 | 265 | 265 | 258 | 258 | -3.01% | 4,600 | 10億3602万 | -3.73% | 2.88 | 0.44 |
01/08 | 266 | 266 | 266 | 266 | 0% | 100 | 10億6814万 | -1.12% | 2.97 | 0.46 |
01/07 | 267 | 267 | 265 | 266 | -0.75% | 1,600 | 10億6814万 | -1.12% | 2.97 | 0.46 |
01/06 | 269 | 270 | 268 | 268 | 0% | 1,400 | 10億7617万 | -0.74% | 2.99 | 0.46 |
01/05 | 265 | 268 | 265 | 268 | -0.37% | 600 | 10億7617万 | -0.74% | 2.99 | 0.46 |
01/04 | 270 | 270 | 269 | 269 | +1.13% | 700 | 10億8019万 | -0.74% | 3 | 0.46 |
2015 |
12/30 | 268 | 269 | 265 | 266 | +0.38% | 2,300 | 10億6814万 | -2.21% | 2.97 | 0.46 |
12/29 | 264 | 266 | 264 | 265 | -1.12% | 3,300 | 10億6413万 | -2.93% | 2.96 | 0.46 |
12/28 | 259 | 268 | 259 | 268 | +3.08% | 600 | 10億7617万 | -2.19% | 2.99 | 0.46 |
12/25 | 256 | 260 | 254 | 260 | +1.56% | 8,000 | 10億4405万 | -5.45% | 2.9 | 0.45 |
12/24 | 267 | 267 | 254 | 256 | -3.4% | 10,200 | 10億2798万 | -7.58% | 2.86 | 0.44 |
12/22 | 270 | 270 | 262 | 265 | -1.85% | 5,300 | 10億6413万 | -4.68% | 2.96 | 0.46 |
12/21 | 267 | 270 | 267 | 270 | +1.12% | 2,700 | 10億8420万 | -3.57% | 3.01 | 0.46 |
12/18 | 270 | 270 | 267 | 267 | -1.11% | 1,800 | 10億7216万 | -4.98% | 2.98 | 0.46 |
12/17 | 267 | 270 | 267 | 270 | +1.5% | 3,800 | 10億8420万 | -4.59% | 3.01 | 0.46 |
12/16 | 269 | 269 | 260 | 266 | -1.12% | 19,800 | 10億6814万 | -6.34% | 2.97 | 0.46 |
12/15 | 270 | 271 | 267 | 269 | 0% | 1,100 | 10億8019万 | -5.61% | 3 | 0.46 |
12/14 | 263 | 271 | 263 | 269 | +0.37% | 3,100 | 10億8019万 | -5.94% | 3 | 0.46 |
12/11 | 269 | 269 | 262 | 268 | -0.37% | 9,200 | 10億7617万 | -6.62% | 2.99 | 0.46 |
12/10 | 270 | 270 | 267 | 269 | -0.37% | 2,700 | 10億8019万 | -6.6% | 3 | 0.46 |
12/09 | 271 | 272 | 270 | 270 | -0.74% | 12,100 | 10億8420万 | -6.9% | 3.01 | 0.46 |
12/08 | 271 | 272 | 271 | 272 | +0.37% | 5,600 | 10億9223万 | -6.53% | 3.03 | 0.47 |
12/07 | 277 | 279 | 270 | 271 | -2.17% | 30,600 | 10億8822万 | -7.19% | 3.02 | 0.47 |
12/04 | 280 | 280 | 277 | 277 | -0.72% | 4,600 | 11億1231万 | -5.46% | 3.09 | 0.48 |
12/03 | 279 | 280 | 275 | 279 | 0% | 6,000 | 11億2034万 | -5.1% | 3.11 | 0.48 |
12/02 | 278 | 279 | 277 | 279 | +0.36% | 2,000 | 11億2034万 | -5.42% | 3.11 | 0.48 |
12/01 | 280 | 281 | 276 | 278 | -0.71% | 6,800 | 11億1633万 | -6.08% | 3.1 | 0.48 |
11/30 | 280 | 280 | 278 | 280 | +1.08% | 4,400 | 11億2436万 | -5.72% | 3.12 | 0.48 |
11/27 | 286 | 287 | 277 | 277 | -3.48% | 12,000 | 11億1231万 | -7.05% | 3.09 | 0.48 |
11/26 | 290 | 298 | 275 | 287 | -3.37% | 22,200 | 11億5247万 | -4.01% | 3.2 | 0.49 |
11/25 | 292 | 297 | 291 | 297 | +0.68% | 1,500 | 11億9262万 | -0.67% | 3.31 | 0.51 |
11/24 | 291 | 295 | 287 | 295 | +1.37% | 3,200 | 11億8459万 | -1.34% | 3.29 | 0.51 |
11/20 | 295 | 295 | 291 | 291 | -1.36% | 5,600 | 11億6853万 | -2.35% | 3.25 | 0.5 |
11/19 | 298 | 299 | 295 | 295 | -1.67% | 9,100 | 11億8459万 | -1.01% | 3.29 | 0.51 |
11/18 | 300 | 300 | 299 | 300 | +0.33% | 700 | 12億467万 | +1.01% | 3.35 | 0.52 |
11/17 | 301 | 301 | 297 | 299 | -0.66% | 8,400 | 12億65万 | +0.67% | 3.34 | 0.51 |
11/16 | 294 | 302 | 294 | 301 | -0.66% | 3,500 | 12億869万 | +1.69% | 3.36 | 0.52 |
11/13 | 305 | 305 | 303 | 303 | -1.3% | 7,500 | 12億1672万 | +2.71% | 3.38 | 0.52 |
11/12 | 297 | 309 | 295 | 307 | +3.02% | 12,700 | 12億3278万 | +4.42% | 3.42 | 0.53 |
11/11 | 299 | 299 | 298 | 298 | -0.33% | 2,000 | 11億9664万 | +2.05% | 3.32 | 0.51 |
11/10 | 298 | 299 | 292 | 299 | +0.34% | 1,300 | 12億65万 | +2.75% | 3.34 | 0.51 |
11/09 | 286 | 298 | 286 | 298 | +1.71% | 21,100 | 11億9664万 | +3.11% | 3.32 | 0.51 |
11/06 | 293 | 293 | 291 | 293 | -0.34% | 5,100 | 11億7656万 | +1.74% | 3.27 | 0.5 |
11/05 | 290 | 297 | 290 | 294 | -1.34% | 1,700 | 11億8058万 | +2.44% | 3.28 | 0.51 |
11/04 | 301 | 302 | 297 | 298 | -1.32% | 5,300 | 11億9664万 | +4.56% | 3.32 | 0.51 |