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 | 190 | 194 | 190 | 190 | -0.52% | 950,800 | 267億1841万 | -8.65% | - | 10.07 |
03/30 | 196 | 197 | 190 | 191 | -3.05% | 1,179,400 | 268億5903万 | -7.73% | - | 10.13 |
03/29 | 197 | 199 | 193 | 197 | -1.01% | 1,400,400 | 277億277万 | -4.83% | - | 10.44 |
03/28 | 192 | 199 | 191 | 199 | +1.02% | 1,759,900 | 279億8402万 | -3.4% | - | 10.55 |
03/25 | 204 | 206 | 193 | 197 | -7.08% | 4,076,900 | 277億277万 | -3.9% | - | 10.44 |
03/24 | 216 | 217 | 212 | 212 | -2.3% | 943,300 | 298億1212万 | +3.92% | - | 11.24 |
03/23 | 217 | 220 | 214 | 217 | +0.93% | 1,206,200 | 305億1524万 | +7.43% | - | 11.5 |
03/22 | 217 | 217 | 214 | 215 | +0.94% | 762,300 | 302億3399万 | +7.5% | - | 11.4 |
03/18 | 214 | 215 | 209 | 213 | -0.47% | 987,300 | 299億5274万 | +8.12% | - | 11.29 |
03/17 | 222 | 224 | 212 | 214 | -2.73% | 2,247,300 | 300億9337万 | +9.74% | - | 11.35 |
03/16 | 215 | 224 | 210 | 220 | +3.29% | 3,281,700 | 309億3711万 | +13.99% | - | 11.66 |
03/15 | 214 | 217 | 213 | 213 | -1.39% | 1,005,900 | 299億5274万 | +11.52% | - | 11.29 |
03/14 | 217 | 220 | 215 | 216 | +0.93% | 1,161,500 | 303億7461万 | +14.29% | - | 11.45 |
03/11 | 210 | 216 | 209 | 214 | +1.42% | 1,466,300 | 300億9337万 | +14.44% | - | 11.35 |
03/10 | 210 | 215 | 206 | 211 | +2.93% | 2,524,900 | 296億7150万 | +13.44% | - | 11.19 |
03/09 | 209 | 209 | 204 | 205 | -2.38% | 2,128,700 | 288億2776万 | +10.81% | - | 10.87 |
03/08 | 218 | 219 | 207 | 210 | -3.23% | 2,715,600 | 295億3088万 | +14.13% | - | 11.13 |
03/07 | 218 | 223 | 214 | 217 | +0.46% | 3,322,600 | 305億1524万 | +18.58% | - | 11.5 |
03/04 | 218 | 225 | 215 | 216 | -1.82% | 4,687,200 | 303億7461万 | +18.68% | - | 11.45 |
03/03 | 224 | 232 | 217 | 220 | -3.08% | 8,386,100 | 309億3711万 | +22.22% | - | 11.66 |
03/02 | 231 | 236 | 223 | 227 | -2.16% | 18,697,100 | 319億2147万 | +27.53% | - | 12.03 |
03/01 | 215 | 243 | 207 | 232 | +4.5% | 55,345,900 | 326億2459万 | +31.82% | - | 12.3 |
02/29 | 176 | 222 | 175 | 222 | +29.07% | 7,912,600 | 312億1835万 | +27.59% | - | 11.77 |
02/26 | 171 | 177 | 169 | 172 | +2.38% | 1,746,900 | 241億8719万 | -0.58% | - | 9.12 |
02/25 | 168 | 174 | 167 | 168 | -0.59% | 1,553,400 | 236億2470万 | -4% | - | 8.91 |
02/24 | 171 | 171 | 165 | 169 | -2.31% | 1,426,500 | 237億6532万 | -3.98% | - | 8.96 |
02/23 | 173 | 178 | 172 | 173 | +1.17% | 1,194,600 | 243億2782万 | -2.81% | - | 9.17 |
02/22 | 169 | 172 | 168 | 171 | -0.58% | 699,700 | 240億4657万 | -5% | - | 9.07 |
02/19 | 173 | 174 | 170 | 172 | -1.15% | 992,800 | 241億8719万 | -6.01% | - | 9.12 |
02/18 | 166 | 177 | 166 | 174 | +6.1% | 1,774,800 | 244億6844万 | -5.95% | - | 9.22 |
02/17 | 163 | 172 | 162 | 164 | +0.61% | 1,513,900 | 230億6221万 | -12.77% | - | 8.69 |
02/16 | 153 | 170 | 152 | 163 | +3.82% | 1,998,800 | 229億2158万 | -14.66% | - | 8.64 |
02/15 | 162 | 162 | 151 | 157 | +6.08% | 1,722,100 | 220億7784万 | -19.49% | - | 8.32 |
02/12 | 150 | 156 | 148 | 148 | -8.64% | 2,219,800 | 208億1223万 | -25.63% | - | 7.85 |
02/10 | 169 | 172 | 161 | 162 | -4.14% | 1,764,200 | 227億8096万 | -20.2% | - | 8.59 |
02/09 | 169 | 173 | 168 | 169 | -4.52% | 1,530,000 | 237億6532万 | -18.36% | - | 8.96 |
02/08 | 171 | 178 | 167 | 177 | +2.91% | 1,748,800 | 248億9031万 | -16.11% | - | 9.38 |
02/05 | 175 | 181 | 171 | 172 | -3.37% | 3,384,200 | 241億8719万 | -20% | - | 9.12 |
02/04 | 178 | 181 | 176 | 178 | -0.56% | 1,197,200 | 250億3093万 | -18.72% | - | 9.44 |
02/03 | 184 | 184 | 177 | 179 | -3.76% | 1,738,400 | 251億7155万 | -19.37% | - | 9.49 |
02/02 | 186 | 191 | 183 | 186 | -3.13% | 2,101,200 | 261億5592万 | -17.33% | - | 9.86 |
02/01 | 177 | 193 | 176 | 192 | +8.47% | 4,051,600 | 269億9966万 | -15.79% | - | 10.18 |
01/29 | 175 | 181 | 171 | 177 | +1.14% | 2,242,000 | 248億9031万 | -23.38% | - | 9.38 |
01/28 | 176 | 181 | 174 | 175 | -1.13% | 1,874,600 | 246億906万 | -25.53% | - | 9.28 |
01/27 | 182 | 183 | 175 | 177 | +1.72% | 2,650,000 | 248億9031万 | -25.94% | - | 9.38 |
01/26 | 172 | 185 | 170 | 174 | 0% | 5,966,000 | 244億6844万 | -28.69% | - | 9.22 |
01/25 | 163 | 183 | 155 | 174 | -18.69% | 17,655,600 | 244億6844万 | -30.12% | - | 9.22 |
01/22 | 205 | 215 | 203 | 214 | +8.08% | 2,024,000 | 300億9337万 | -15.75% | - | 11.35 |
01/21 | 206 | 215 | 198 | 198 | -2.46% | 3,462,400 | 278億4340万 | -23.26% | - | 10.5 |
01/20 | 224 | 224 | 202 | 203 | -8.97% | 1,870,700 | 285億4651万 | -22.52% | - | 10.76 |
01/19 | 220 | 226 | 218 | 223 | 0% | 1,295,300 | 313億5898万 | -16.48% | - | 11.82 |
01/18 | 223 | 225 | 214 | 223 | -4.29% | 2,368,200 | 313億5898万 | -17.41% | - | 11.82 |
01/15 | 243 | 244 | 231 | 233 | -2.92% | 980,000 | 327億6521万 | -14.96% | - | 12.35 |
01/14 | 241 | 242 | 231 | 240 | -2.44% | 3,207,500 | 337億4957万 | -13.67% | - | 12.72 |
01/13 | 245 | 249 | 243 | 246 | +2.5% | 961,800 | 345億9331万 | -12.77% | - | 13.04 |
01/12 | 252 | 254 | 240 | 240 | -6.25% | 3,027,500 | 337億4957万 | -16.08% | - | 12.72 |
01/08 | 253 | 258 | 252 | 256 | 0% | 1,025,600 | 359億9954万 | -11.72% | - | 13.57 |
01/07 | 255 | 262 | 253 | 256 | -0.39% | 1,294,700 | 359億9954万 | -12.63% | - | 13.57 |
01/06 | 264 | 264 | 256 | 257 | -1.91% | 1,578,300 | 361億4017万 | -13.18% | - | 13.62 |
01/05 | 265 | 267 | 261 | 262 | -1.87% | 1,040,700 | 368億4328万 | -12.67% | - | 13.89 |
01/04 | 266 | 275 | 265 | 267 | -1.48% | 1,576,700 | 375億4640万 | -12.46% | - | 14.15 |
2015 |
12/30 | 262 | 276 | 261 | 271 | +3.44% | 2,817,100 | 381億618万 | -11.73% | - | 14.37 |
12/29 | 265 | 267 | 258 | 262 | -1.87% | 1,616,300 | 368億4066万 | -15.21% | - | 13.89 |
12/28 | 257 | 268 | 257 | 267 | +5.12% | 1,989,600 | 375億4373万 | -14.15% | - | 14.15 |
12/25 | 257 | 259 | 250 | 254 | -1.93% | 3,421,900 | 357億1576万 | -18.59% | - | 13.46 |
12/24 | 268 | 269 | 258 | 259 | -2.63% | 3,646,400 | 364億1882万 | -16.99% | - | 13.73 |
12/22 | 272 | 273 | 265 | 266 | -2.21% | 2,433,200 | 374億312万 | -15.02% | - | 14.1 |
12/21 | 278 | 280 | 271 | 272 | -2.16% | 1,927,800 | 382億4680万 | -13.1% | - | 14.42 |
12/18 | 296 | 296 | 277 | 278 | -5.76% | 4,093,500 | 390億9048万 | -11.18% | - | 14.74 |
12/17 | 307 | 307 | 293 | 295 | -2.64% | 2,733,600 | 414億8090万 | -5.75% | - | 15.64 |
12/16 | 312 | 315 | 302 | 303 | -0.33% | 1,828,800 | 426億581万 | -2.88% | - | 16.06 |
12/15 | 309 | 316 | 304 | 304 | -1.3% | 1,277,900 | 427億4642万 | -2.25% | - | 16.12 |
12/14 | 303 | 311 | 301 | 308 | -1.6% | 1,442,400 | 433億887万 | -0.65% | - | 16.33 |
12/11 | 317 | 321 | 311 | 313 | +1.29% | 2,229,400 | 440億1194万 | +1.62% | - | 16.59 |
12/10 | 309 | 319 | 306 | 309 | -1.28% | 2,066,400 | 434億4949万 | +0.98% | - | 16.38 |
12/09 | 322 | 323 | 312 | 313 | -3.4% | 2,677,600 | 440億1194万 | +2.62% | - | 16.59 |
12/08 | 332 | 336 | 323 | 324 | -2.99% | 2,079,200 | 455億5868万 | +6.23% | - | 17.18 |
12/07 | 334 | 339 | 333 | 334 | +0.91% | 1,308,400 | 469億6482万 | +9.87% | - | 17.71 |
12/04 | 331 | 335 | 330 | 331 | -2.36% | 2,000,800 | 465億4298万 | +9.24% | - | 17.55 |
12/03 | 340 | 342 | 338 | 339 | 0% | 1,224,700 | 476億6788万 | +12.62% | - | 17.97 |
12/02 | 339 | 348 | 337 | 339 | -1.17% | 2,882,600 | 476億6788万 | +13% | - | 17.97 |
12/01 | 343 | 367 | 331 | 343 | +0.59% | 15,568,800 | 482億3034万 | +14.72% | - | 18.18 |
11/30 | 360 | 360 | 337 | 341 | -4.75% | 6,396,300 | 479億4911万 | +14.43% | - | 18.08 |
11/27 | 362 | 368 | 354 | 358 | -3.24% | 10,937,400 | 503億3953万 | +20.54% | - | 18.98 |
11/26 | 324 | 370 | 324 | 370 | +16.72% | 25,829,800 | 520億2689万 | +25.42% | - | 19.61 |
11/25 | 327 | 331 | 315 | 317 | -4.23% | 4,428,900 | 445億7439万 | +8.19% | - | 16.8 |
11/24 | 318 | 336 | 318 | 331 | +8.17% | 9,509,000 | 465億4298万 | +13.36% | - | 17.55 |
11/20 | 295 | 309 | 290 | 306 | +6.25% | 8,141,800 | 430億2765万 | +4.79% | - | 16.22 |
11/19 | 271 | 312 | 269 | 288 | +7.06% | 11,075,900 | 404億9661万 | -1.37% | - | 15.27 |
11/18 | 271 | 272 | 268 | 269 | -0.37% | 762,900 | 378億2496万 | -8.19% | - | 14.26 |
11/17 | 272 | 272 | 268 | 270 | +0.75% | 825,600 | 379億6557万 | -8.47% | - | 14.31 |
11/16 | 267 | 271 | 267 | 268 | -1.11% | 736,700 | 376億8434万 | -9.76% | - | 14.21 |
11/13 | 270 | 272 | 267 | 271 | -0.73% | 854,300 | 381億618万 | -9.36% | - | 14.37 |
11/12 | 275 | 279 | 273 | 273 | -0.36% | 836,800 | 383億8741万 | -9.3% | - | 14.47 |
11/11 | 275 | 278 | 273 | 274 | -0.36% | 994,000 | 385億2802万 | -9.57% | - | 14.52 |
11/10 | 275 | 281 | 274 | 275 | -0.36% | 1,667,400 | 386億6864万 | -9.84% | - | 14.58 |
11/09 | 278 | 282 | 274 | 276 | +1.1% | 1,710,600 | 388億925万 | -9.8% | - | 14.63 |
11/06 | 273 | 278 | 271 | 273 | +1.49% | 1,624,000 | 383億8741万 | -11.36% | - | 14.47 |
11/05 | 282 | 283 | 264 | 269 | -4.95% | 3,173,000 | 378億2496万 | -12.94% | - | 14.26 |
11/04 | 297 | 298 | 282 | 283 | -4.07% | 2,186,100 | 397億9354万 | -9% | - | 15 |