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 | 289 | 298 | 287 | 287 | -1.71% | 37,000 | 191億7999万 | -1.03% | 7.32 | 0.59 |
| 03/30 | 294 | 296 | 289 | 292 | -0.68% | 27,000 | 195億1414万 | +0.69% | 7.44 | 0.6 |
| 03/29 | 290 | 297 | 290 | 294 | -1.01% | 44,000 | 196億4779万 | +1.73% | 7.49 | 0.6 |
| 03/28 | 296 | 298 | 294 | 297 | +1.37% | 46,000 | 198億4828万 | +2.77% | 7.57 | 0.61 |
| 03/25 | 294 | 295 | 293 | 293 | -0.68% | 36,000 | 195億8096万 | +1.38% | 7.47 | 0.6 |
| 03/24 | 297 | 297 | 294 | 295 | -1.34% | 53,000 | 197億1462万 | +2.08% | 7.52 | 0.6 |
| 03/23 | 301 | 303 | 299 | 299 | 0% | 20,000 | 199億8194万 | +3.46% | 7.62 | 0.61 |
| 03/22 | 295 | 299 | 295 | 299 | +2.4% | 37,000 | 199億8194万 | +3.82% | 7.62 | 0.61 |
| 03/18 | 290 | 292 | 288 | 292 | 0% | 44,000 | 195億1414万 | +1.39% | 7.44 | 0.6 |
| 03/17 | 291 | 297 | 291 | 292 | +0.34% | 20,000 | 195億1414万 | +1.74% | 7.44 | 0.6 |
| 03/16 | 291 | 299 | 291 | 291 | -0.68% | 24,000 | 194億4731万 | +1.39% | 7.42 | 0.6 |
| 03/15 | 294 | 295 | 291 | 293 | +0.69% | 39,000 | 195億8096万 | +2.09% | 7.47 | 0.6 |
| 03/14 | 285 | 293 | 283 | 291 | +2.46% | 81,000 | 194億4731万 | +1.04% | 7.42 | 0.6 |
| 03/11 | 280 | 285 | 279 | 284 | 0% | 74,000 | 189億7950万 | -1.73% | 7.24 | 0.58 |
| 03/10 | 282 | 285 | 282 | 284 | +1.07% | 27,000 | 189億7950万 | -2.07% | 7.24 | 0.58 |
| 03/09 | 281 | 282 | 280 | 281 | -0.71% | 16,000 | 187億7901万 | -3.44% | 7.16 | 0.57 |
| 03/08 | 286 | 286 | 282 | 283 | -1.74% | 40,000 | 189億1267万 | -3.41% | 7.21 | 0.58 |
| 03/07 | 287 | 288 | 286 | 288 | +0.35% | 19,000 | 192億4682万 | -2.37% | 7.34 | 0.59 |
| 03/04 | 285 | 288 | 285 | 287 | 0% | 23,000 | 191億7999万 | -3.04% | 7.32 | 0.59 |
| 03/03 | 287 | 288 | 285 | 287 | +0.35% | 46,000 | 191億7999万 | -3.37% | 7.32 | 0.59 |
| 03/02 | 287 | 287 | 285 | 286 | +1.78% | 17,000 | 191億1316万 | -4.03% | 7.29 | 0.58 |
| 03/01 | 281 | 284 | 280 | 281 | 0% | 55,000 | 187億7901万 | -5.7% | 7.16 | 0.57 |
| 02/29 | 290 | 296 | 281 | 281 | -4.42% | 66,000 | 187億7901万 | -6.02% | 7.16 | 0.57 |
| 02/26 | 291 | 296 | 291 | 294 | +1.03% | 19,000 | 196億4779万 | -2% | 7.49 | 0.6 |
| 02/25 | 292 | 300 | 291 | 291 | +1.39% | 27,000 | 194億4731万 | -3% | 7.42 | 0.6 |
| 02/24 | 292 | 297 | 280 | 287 | +0.35% | 52,000 | 191億7999万 | -4.33% | 7.32 | 0.59 |
| 02/23 | 291 | 295 | 286 | 286 | -1.72% | 44,000 | 191億1316万 | -4.98% | 7.29 | 0.58 |
| 02/22 | 286 | 294 | 286 | 291 | +0.69% | 36,000 | 194億4731万 | -3.32% | 7.42 | 0.6 |
| 02/19 | 291 | 293 | 285 | 289 | -2.03% | 22,000 | 193億1365万 | -4.3% | 7.37 | 0.59 |
| 02/18 | 290 | 298 | 290 | 295 | +3.51% | 18,000 | 197億1462万 | -2.64% | 7.52 | 0.6 |
| 02/17 | 290 | 294 | 283 | 285 | -1.72% | 25,000 | 190億4633万 | -5.94% | 7.27 | 0.58 |
| 02/16 | 284 | 297 | 284 | 290 | -0.68% | 49,000 | 193億8048万 | -4.61% | 7.39 | 0.59 |
| 02/15 | 296 | 300 | 286 | 292 | +7.35% | 44,000 | 195億1414万 | -4.26% | 7.44 | 0.6 |
| 02/12 | 280 | 288 | 270 | 272 | -5.56% | 91,000 | 181億7755万 | -11.11% | 6.93 | 0.56 |
| 02/10 | 299 | 301 | 286 | 288 | -4.32% | 73,000 | 192億4682万 | -6.49% | 7.34 | 0.59 |
| 02/09 | 301 | 309 | 300 | 301 | -2.59% | 42,000 | 201億1560万 | -2.9% | 7.67 | 0.62 |
| 02/08 | 304 | 314 | 304 | 309 | -0.32% | 24,000 | 206億5023万 | -0.96% | 7.88 | 0.63 |
| 02/05 | 306 | 311 | 306 | 310 | -0.64% | 20,000 | 207億1706万 | -0.96% | 7.9 | 0.63 |
| 02/04 | 312 | 315 | 311 | 312 | -1.27% | 30,000 | 208億5072万 | -0.64% | 7.95 | 0.64 |
| 02/03 | 317 | 320 | 316 | 316 | -2.77% | 38,000 | 211億1804万 | +0.32% | 8.06 | 0.65 |
| 02/02 | 328 | 330 | 324 | 325 | -1.22% | 35,000 | 217億1950万 | +3.17% | 8.29 | 0.66 |
| 02/01 | 320 | 329 | 320 | 329 | +4.44% | 45,000 | 219億8682万 | +4.11% | 8.39 | 0.67 |
| 01/29 | 313 | 315 | 308 | 315 | +2.27% | 43,000 | 210億5121万 | -0.32% | 8.03 | 0.64 |
| 01/28 | 311 | 315 | 305 | 308 | 0% | 45,000 | 205億8340万 | -2.84% | 7.85 | 0.63 |
| 01/27 | 310 | 312 | 305 | 308 | +1.99% | 45,000 | 205億8340万 | -3.14% | 7.85 | 0.63 |
| 01/26 | 303 | 307 | 296 | 302 | -2.58% | 49,000 | 201億8243万 | -5.33% | 7.7 | 0.62 |
| 01/25 | 307 | 317 | 304 | 310 | +3.68% | 61,000 | 207億1706万 | -3.43% | 7.9 | 0.63 |
| 01/22 | 289 | 299 | 288 | 299 | +5.28% | 56,000 | 199億8194万 | -7.14% | 7.62 | 0.61 |
| 01/21 | 292 | 298 | 284 | 284 | -4.05% | 63,000 | 189億7950万 | -12.35% | 7.24 | 0.58 |
| 01/20 | 309 | 309 | 295 | 296 | -2.95% | 44,000 | 197億8145万 | -9.2% | 7.55 | 0.61 |
| 01/19 | 307 | 308 | 303 | 305 | +0.33% | 44,000 | 203億8292万 | -6.73% | 7.78 | 0.62 |
| 01/18 | 298 | 308 | 298 | 304 | -0.65% | 30,000 | 203億1609万 | -7.6% | 7.75 | 0.62 |
| 01/15 | 313 | 315 | 305 | 306 | -0.65% | 63,000 | 204億4975万 | -7.27% | 7.8 | 0.63 |
| 01/14 | 310 | 310 | 303 | 308 | -1.6% | 58,000 | 205億8340万 | -7.23% | 7.85 | 0.63 |
| 01/13 | 308 | 314 | 308 | 313 | +1.95% | 36,000 | 209億1755万 | -6.29% | 7.98 | 0.64 |
| 01/12 | 308 | 313 | 307 | 307 | -0.32% | 76,000 | 205億1657万 | -8.36% | 7.83 | 0.63 |
| 01/08 | 312 | 312 | 300 | 308 | -2.53% | 118,000 | 205億8340万 | -8.61% | 7.85 | 0.63 |
| 01/07 | 331 | 334 | 316 | 316 | -4.53% | 82,000 | 211億1804万 | -6.78% | 8.06 | 0.65 |
| 01/06 | 332 | 335 | 327 | 331 | -0.9% | 70,000 | 221億2048万 | -2.93% | 8.44 | 0.68 |
| 01/05 | 336 | 337 | 334 | 334 | -0.6% | 26,000 | 223億2096万 | -2.34% | 8.51 | 0.68 |
| 01/04 | 344 | 344 | 333 | 336 | -2.04% | 51,000 | 224億5462万 | -1.75% | 8.57 | 0.69 |
| 2015 |
| 12/30 | 341 | 344 | 339 | 343 | +2.08% | 24,000 | 229億2243万 | 0% | 8.74 | 0.7 |
| 12/29 | 332 | 338 | 332 | 336 | 0% | 41,000 | 224億5462万 | -2.33% | 8.57 | 0.69 |
| 12/28 | 332 | 337 | 332 | 336 | +2.44% | 24,000 | 224億5462万 | -2.61% | 8.57 | 0.69 |
| 12/25 | 333 | 333 | 325 | 328 | -1.5% | 52,000 | 219億1999万 | -5.2% | 8.36 | 0.67 |
| 12/24 | 333 | 335 | 328 | 333 | -0.6% | 62,000 | 222億5413万 | -4.31% | 8.49 | 0.68 |
| 12/22 | 333 | 337 | 333 | 335 | 0% | 34,000 | 223億8779万 | -4.01% | 8.54 | 0.69 |
| 12/21 | 336 | 340 | 330 | 335 | -1.76% | 69,000 | 223億8779万 | -4.29% | 8.54 | 0.69 |
| 12/18 | 338 | 344 | 335 | 341 | 0% | 64,000 | 227億8877万 | -2.85% | 8.69 | 0.7 |
| 12/17 | 340 | 347 | 338 | 341 | +0.59% | 53,000 | 227億8877万 | -3.13% | 8.69 | 0.7 |
| 12/16 | 337 | 339 | 336 | 339 | +0.59% | 42,000 | 226億5511万 | -3.69% | 8.64 | 0.69 |
| 12/15 | 337 | 339 | 336 | 337 | +0.3% | 45,000 | 225億2145万 | -4.53% | 8.59 | 0.69 |
| 12/14 | 332 | 339 | 330 | 336 | -0.3% | 58,000 | 224億5462万 | -5.08% | 8.57 | 0.69 |
| 12/11 | 330 | 340 | 330 | 337 | +0.3% | 116,000 | 225億2145万 | -4.8% | 8.59 | 0.69 |
| 12/10 | 339 | 339 | 335 | 336 | -0.59% | 115,000 | 224億5462万 | -5.35% | 8.57 | 0.69 |
| 12/09 | 349 | 349 | 337 | 338 | -3.15% | 102,000 | 225億8828万 | -4.79% | 8.62 | 0.69 |
| 12/08 | 349 | 351 | 349 | 349 | 0% | 34,000 | 233億2340万 | -1.69% | 8.9 | 0.71 |
| 12/07 | 347 | 352 | 347 | 349 | +0.58% | 42,000 | 233億2340万 | -1.69% | 8.9 | 0.71 |
| 12/04 | 355 | 355 | 347 | 347 | -2.53% | 45,000 | 231億8974万 | -1.98% | 8.85 | 0.71 |
| 12/03 | 351 | 356 | 351 | 356 | -0.28% | 39,000 | 237億9121万 | +0.56% | 9.08 | 0.73 |
| 12/02 | 354 | 358 | 351 | 357 | +0.56% | 42,000 | 238億5804万 | +0.85% | 9.1 | 0.73 |
| 12/01 | 350 | 355 | 348 | 355 | +0.57% | 52,000 | 237億2438万 | +0.57% | 9.05 | 0.73 |
| 11/30 | 352 | 353 | 345 | 353 | +0.57% | 76,000 | 235億9072万 | 0% | 9 | 0.72 |
| 11/27 | 349 | 352 | 347 | 351 | -0.28% | 153,000 | 234億5706万 | -0.28% | 8.95 | 0.72 |
| 11/26 | 364 | 364 | 343 | 352 | -3.3% | 141,000 | 235億2389万 | 0% | 8.97 | 0.72 |
| 11/25 | 363 | 364 | 360 | 364 | 0% | 42,000 | 243億2584万 | +3.41% | 9.28 | 0.74 |
| 11/24 | 365 | 365 | 363 | 364 | 0% | 46,000 | 243億2584万 | +3.7% | 9.28 | 0.74 |
| 11/20 | 362 | 365 | 361 | 364 | +0.55% | 45,000 | 243億2584万 | +4% | 9.28 | 0.74 |
| 11/19 | 362 | 365 | 362 | 362 | 0% | 29,000 | 241億9218万 | +3.72% | 9.23 | 0.74 |
| 11/18 | 363 | 365 | 361 | 362 | +0.28% | 27,000 | 241億9218万 | +4.32% | 9.23 | 0.74 |
| 11/17 | 358 | 362 | 357 | 361 | +0.28% | 69,000 | 241億2535万 | +4.64% | 9.2 | 0.74 |
| 11/16 | 356 | 362 | 356 | 360 | -0.83% | 65,000 | 240億5852万 | +4.96% | 9.18 | 0.74 |
| 11/13 | 355 | 363 | 355 | 363 | +0.55% | 47,000 | 242億5901万 | +6.45% | 9.25 | 0.74 |
| 11/12 | 357 | 365 | 357 | 361 | +0.84% | 85,000 | 241億2535万 | +6.49% | 9.2 | 0.74 |
| 11/11 | 359 | 361 | 355 | 358 | 0% | 110,000 | 239億2487万 | +6.23% | 9.13 | 0.73 |
| 11/10 | 352 | 359 | 352 | 358 | +1.13% | 97,000 | 239億2487万 | +6.87% | 9.13 | 0.73 |
| 11/09 | 346 | 355 | 346 | 354 | +2.31% | 141,000 | 236億5755万 | +6.63% | 9.02 | 0.72 |
| 11/06 | 346 | 347 | 342 | 346 | 0% | 109,000 | 231億2292万 | +4.85% | 8.82 | 0.71 |
| 11/05 | 337 | 347 | 335 | 346 | +1.76% | 143,000 | 231億2292万 | +5.49% | 8.82 | 0.71 |
| 11/04 | 341 | 344 | 338 | 340 | +1.19% | 66,000 | 227億2194万 | +4.29% | 8.67 | 0.7 |
