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 |
---|
2024 | 4/1, 株式分割 1→3 |
2022 | 10/1, 株式分割 1→3 |
2017 | 10/1, 株式併合 10→1 |
2016 |
03/31 | 247 | 248 | 241 | 242 | -0.91% | 7,063,200 | 2047億8534万 | +2.2% | - | 0.57 |
03/30 | 254 | 254 | 242 | 244 | -4.35% | 13,751,100 | 2066億6410万 | +4.02% | - | 0.58 |
03/29 | 256 | 259 | 253 | 256 | -1.29% | 11,653,200 | 2160億5792万 | +9.21% | - | 0.61 |
03/28 | 248 | 260 | 248 | 259 | +4.48% | 12,169,800 | 2188億7607万 | +11.59% | - | 0.61 |
03/25 | 244 | 250 | 242 | 248 | +1.36% | 12,240,900 | 2094億8225万 | +7.73% | - | 0.59 |
03/24 | 247 | 250 | 242 | 244 | -2.22% | 18,219,600 | 2066億6410万 | +6.74% | - | 0.58 |
03/23 | 251 | 252 | 248 | 250 | +0.45% | 11,250,000 | 2113億6101万 | +10.13% | - | 0.59 |
03/22 | 249 | 251 | 246 | 249 | +0.9% | 10,061,100 | 2104億2163万 | +10.62% | - | 0.59 |
03/18 | 248 | 253 | 242 | 247 | +0.91% | 14,317,200 | 2085億4287万 | +10.61% | - | 0.59 |
03/17 | 243 | 251 | 242 | 244 | +0.46% | 24,735,600 | 2066億6410万 | +10.61% | - | 0.58 |
03/16 | 243 | 244 | 240 | 243 | -0.9% | 17,843,400 | 2057億2472万 | +11.11% | - | 0.58 |
03/15 | 246 | 248 | 242 | 246 | 0% | 18,963,000 | 2076億348万 | +12.64% | - | 0.58 |
03/14 | 239 | 247 | 238 | 246 | +4.74% | 18,230,400 | 2076億348万 | +13.68% | - | 0.58 |
03/11 | 229 | 236 | 227 | 234 | +1.44% | 21,485,700 | 1982億966万 | +9.04% | - | 0.56 |
03/10 | 232 | 233 | 227 | 231 | +0.97% | 18,445,500 | 1953億9151万 | +8% | - | 0.55 |
03/09 | 236 | 237 | 226 | 229 | -5.94% | 20,152,800 | 1935億1275万 | +6.96% | - | 0.54 |
03/08 | 239 | 246 | 233 | 243 | +1.86% | 50,206,500 | 2057億2472万 | +14.24% | - | 0.58 |
03/07 | 237 | 243 | 234 | 239 | +1.42% | 16,560,000 | 2019億6719万 | +12.15% | - | 0.57 |
03/04 | 230 | 240 | 229 | 236 | +2.42% | 40,613,400 | 1991億4904万 | +10.59% | - | 0.56 |
03/03 | 219 | 234 | 219 | 230 | +7.81% | 27,574,200 | 1944億5213万 | +7.98% | - | 0.55 |
03/02 | 211 | 216 | 206 | 213 | +3.78% | 17,125,200 | 1803億6140万 | +0.16% | - | 0.51 |
03/01 | 207 | 208 | 200 | 206 | -2.12% | 15,258,600 | 1737億8572万 | -3.95% | - | 0.49 |
02/29 | 219 | 219 | 210 | 210 | -2.58% | 14,043,600 | 1775億4325万 | -2.33% | - | 0.5 |
02/26 | 214 | 220 | 214 | 216 | +1.57% | 13,356,900 | 1822億4016万 | -0.21% | - | 0.51 |
02/25 | 206 | 214 | 206 | 212 | +3.24% | 12,412,800 | 1794億2201万 | -2.2% | - | 0.5 |
02/24 | 207 | 211 | 203 | 206 | -2.12% | 10,807,200 | 1737億8572万 | -5.71% | - | 0.49 |
02/23 | 212 | 220 | 210 | 210 | 0% | 16,033,500 | 1775億4325万 | -4.55% | - | 0.5 |
02/22 | 212 | 212 | 206 | 210 | -1.56% | 8,791,200 | 1775億4325万 | -4.98% | - | 0.5 |
02/19 | 208 | 214 | 207 | 213 | +1.05% | 14,596,200 | 1803億6140万 | -3.9% | - | 0.51 |
02/18 | 204 | 213 | 201 | 211 | +3.26% | 24,716,700 | 1784億8263万 | -5.33% | - | 0.5 |
02/17 | 199 | 209 | 199 | 204 | +0.55% | 23,679,000 | 1728億4634万 | -9.14% | - | 0.49 |
02/16 | 197 | 206 | 194 | 203 | +0.55% | 42,836,400 | 1719億696万 | -10.03% | - | 0.48 |
02/15 | 194 | 206 | 193 | 202 | +7.69% | 19,732,500 | 1709億6757万 | -11.69% | - | 0.48 |
02/12 | 196 | 199 | 187 | 188 | -6.63% | 26,305,200 | 1587億5560万 | -18.71% | - | 0.45 |
02/10 | 203 | 208 | 200 | 201 | -1.09% | 15,762,600 | 1700億2819万 | -14.06% | - | 0.48 |
02/09 | 209 | 212 | 202 | 203 | -5.67% | 18,702,900 | 1719億696万 | -14.57% | - | 0.48 |
02/08 | 211 | 219 | 208 | 216 | +1.04% | 18,381,600 | 1822億4016万 | -10.56% | - | 0.51 |
02/05 | 208 | 220 | 208 | 213 | +0.52% | 16,486,200 | 1803億6140万 | -12.57% | - | 0.51 |
02/04 | 209 | 220 | 207 | 212 | 0% | 15,933,600 | 1794億2201万 | -14.08% | - | 0.5 |
02/03 | 222 | 222 | 211 | 212 | -5.45% | 20,324,700 | 1794億2201万 | -15.11% | - | 0.5 |
02/02 | 232 | 234 | 224 | 224 | -5.16% | 18,725,400 | 1897億5522万 | -11.29% | - | 0.53 |
02/01 | 241 | 242 | 234 | 237 | -0.47% | 10,951,200 | 2000億8842万 | -7.19% | - | 0.56 |
01/29 | 231 | 240 | 227 | 238 | +3.88% | 27,765,900 | 2010億2781万 | -7.48% | - | 0.56 |
01/28 | 231 | 233 | 228 | 229 | -1.9% | 14,846,400 | 1935億1275万 | -11.63% | - | 0.54 |
01/27 | 232 | 236 | 229 | 233 | +1.94% | 20,513,700 | 1972億7028万 | -10.6% | - | 0.55 |
01/26 | 242 | 243 | 228 | 229 | -6.79% | 37,206,000 | 1935億1275万 | -12.64% | - | 0.54 |
01/25 | 244 | 247 | 236 | 246 | +0.91% | 15,490,800 | 2076億348万 | -6.99% | - | 0.58 |
01/22 | 239 | 243 | 234 | 243 | +4.29% | 21,073,500 | 2057億2472万 | -8.18% | - | 0.58 |
01/21 | 239 | 243 | 233 | 233 | -0.94% | 25,293,600 | 1972億7028万 | -12.28% | - | 0.55 |
01/20 | 246 | 247 | 234 | 236 | -4.93% | 24,898,500 | 1991億4904万 | -12.11% | - | 0.56 |
01/19 | 237 | 251 | 236 | 248 | +4.69% | 34,121,700 | 2094億8225万 | -7.89% | - | 0.59 |
01/18 | 233 | 241 | 229 | 237 | -1.39% | 30,079,800 | 2000億8842万 | -12.35% | - | 0.56 |
01/15 | 243 | 247 | 237 | 240 | -1.37% | 16,869,600 | 2029億657万 | -11.44% | - | 0.57 |
01/14 | 241 | 246 | 237 | 243 | -2.67% | 16,023,600 | 2057億2472万 | -10.54% | - | 0.58 |
01/13 | 250 | 251 | 248 | 250 | +2.27% | 15,825,600 | 2113億6101万 | -8.42% | - | 0.59 |
01/12 | 252 | 253 | 244 | 244 | -5.17% | 25,382,700 | 2066億6410万 | -10.79% | - | 0.58 |
01/08 | 261 | 262 | 257 | 258 | -1.28% | 17,977,500 | 2179億3669万 | -6.26% | - | 0.61 |
01/07 | 268 | 268 | 260 | 261 | -4.08% | 22,086,000 | 2207億5484万 | -5.39% | - | 0.62 |
01/06 | 283 | 283 | 269 | 272 | -4.3% | 24,062,400 | 2301億4866万 | -1.72% | - | 0.65 |
01/05 | 284 | 289 | 284 | 284 | -0.39% | 8,316,000 | 2404億8186万 | +2.69% | - | 0.68 |
01/04 | 289 | 292 | 284 | 286 | -1.15% | 9,907,200 | 2414億2125万 | +3.09% | - | 0.68 |
2015 |
12/30 | 294 | 297 | 289 | 289 | -0.76% | 15,296,400 | 2442億3939万 | +4.29% | - | 0.69 |
12/29 | 291 | 293 | 286 | 291 | -0.38% | 8,614,800 | 2461億1816万 | +5.48% | - | 0.69 |
12/28 | 284 | 294 | 283 | 292 | +2.73% | 12,178,800 | 2470億5754万 | +5.88% | - | 0.69 |
12/25 | 282 | 286 | 280 | 284 | +0.39% | 21,885,300 | 2404億8186万 | +3.43% | - | 0.68 |
12/24 | 278 | 288 | 278 | 283 | +2.41% | 28,570,500 | 2395億4248万 | +3.03% | - | 0.67 |
12/22 | 282 | 282 | 273 | 277 | -1.58% | 11,050,200 | 2339億619万 | +0.97% | - | 0.66 |
12/21 | 277 | 282 | 272 | 281 | +1.61% | 31,587,300 | 2376億6372万 | +2.6% | - | 0.67 |
12/18 | 276 | 282 | 274 | 277 | -0.4% | 37,615,500 | 2339億619万 | +0.97% | - | 0.66 |
12/17 | 272 | 281 | 271 | 278 | +2.46% | 25,997,400 | 2348億4557万 | +1.38% | - | 0.66 |
12/16 | 268 | 271 | 266 | 271 | +0.83% | 12,755,700 | 2292億928万 | -1.05% | - | 0.64 |
12/15 | 267 | 271 | 266 | 269 | -0.41% | 17,125,200 | 2273億3051万 | -1.87% | - | 0.64 |
12/14 | 268 | 271 | 264 | 270 | -0.82% | 15,898,500 | 2282億6989万 | -1.82% | - | 0.64 |
12/11 | 267 | 274 | 266 | 272 | +1.66% | 15,244,200 | 2301億4866万 | -1.01% | - | 0.65 |
12/10 | 263 | 270 | 263 | 268 | +0.42% | 10,822,500 | 2263億9113万 | -2.63% | - | 0.64 |
12/09 | 262 | 269 | 261 | 267 | +0.42% | 15,471,000 | 2254億5175万 | -3.38% | - | 0.63 |
12/08 | 266 | 267 | 262 | 266 | -0.83% | 11,552,400 | 2245億1236万 | -3.78% | - | 0.63 |
12/07 | 269 | 270 | 266 | 268 | 0% | 8,316,900 | 2263億9113万 | -3.68% | - | 0.64 |
12/04 | 270 | 271 | 266 | 268 | -2.82% | 19,377,000 | 2263億9113万 | -4.02% | - | 0.64 |
12/03 | 274 | 276 | 273 | 276 | -0.4% | 6,024,600 | 2329億6680万 | -1.59% | - | 0.65 |
12/02 | 276 | 278 | 272 | 277 | 0% | 11,525,400 | 2339億619万 | -1.54% | - | 0.66 |
12/01 | 280 | 281 | 273 | 277 | -1.58% | 15,914,700 | 2339億619万 | -2.24% | - | 0.66 |
11/30 | 283 | 287 | 278 | 281 | -1.94% | 13,920,300 | 2376億6372万 | -1.02% | - | 0.67 |
11/27 | 279 | 289 | 279 | 287 | +2.79% | 21,321,000 | 2423億6063万 | +0.58% | - | 0.68 |
11/26 | 279 | 280 | 277 | 279 | +0.8% | 12,149,100 | 2357億8495万 | -2.49% | - | 0.66 |
11/25 | 277 | 277 | 274 | 277 | 0% | 4,164,300 | 2339億619万 | -3.6% | - | 0.66 |
11/24 | 277 | 279 | 276 | 277 | 0% | 9,738,000 | 2339億619万 | -3.94% | - | 0.66 |
11/20 | 278 | 280 | 274 | 277 | +0.4% | 13,933,800 | 2339億619万 | -4.27% | - | 0.66 |
11/19 | 278 | 279 | 274 | 276 | 0% | 11,018,700 | 2329億6680万 | -4.98% | - | 0.65 |
11/18 | 273 | 278 | 273 | 276 | +1.22% | 9,372,600 | 2329億6680万 | -5.31% | - | 0.65 |
11/17 | 277 | 278 | 271 | 272 | -1.21% | 12,166,200 | 2301億4866万 | -7.09% | - | 0.65 |
11/16 | 269 | 278 | 267 | 276 | +0.81% | 16,374,600 | 2329億6680万 | -6.59% | - | 0.65 |
11/13 | 276 | 276 | 272 | 273 | -1.99% | 10,106,100 | 2310億8804万 | -7.66% | - | 0.65 |
11/12 | 277 | 279 | 274 | 279 | +1.21% | 11,771,100 | 2357億8495万 | -6.41% | - | 0.66 |
11/11 | 278 | 278 | 273 | 276 | -0.4% | 12,104,100 | 2329億6680万 | -7.53% | - | 0.65 |
11/10 | 277 | 280 | 273 | 277 | -1.19% | 16,429,500 | 2339億619万 | -7.78% | - | 0.66 |
11/09 | 281 | 282 | 276 | 280 | 0% | 15,372,900 | 2367億2433万 | -6.98% | - | 0.66 |
11/06 | 281 | 282 | 277 | 280 | 0% | 13,204,800 | 2367億2433万 | -7.28% | - | 0.66 |
11/05 | 277 | 281 | 276 | 280 | +2.02% | 13,175,100 | 2367億2433万 | -7.28% | - | 0.66 |
11/04 | 276 | 282 | 271 | 274 | -0.8% | 32,931,900 | 2320億2742万 | -9.12% | - | 0.65 |