株価チャート
2015/05/11～2016/03/28
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→5 |
| 2022 | 10/1, 株式分割 1→2 |
| 2017 | 10/1, 株式併合 5→1 |
| 2016 |
| 03/28 | 246 | 246 | 246 | 246 | +10.59% | 2,000 | 23億6281万 | +6.74% | 9.51 | 0.49 |
| 03/22 | 222 | 222 | 222 | 222 | -10.84% | 2,000 | 21億3663万 | -3.48% | 8.6 | 0.44 |
| 03/18 | 243 | 249 | 243 | 249 | +18.29% | 4,000 | 23億9649万 | +7.79% | 9.65 | 0.5 |
| 03/09 | 211 | 211 | 211 | 211 | +0.96% | 2,000 | 20億2595万 | -8.87% | 8.15 | 0.42 |
| 02/29 | 217 | 217 | 209 | 209 | 0% | 4,000 | 20億670万 | -10.13% | 8.08 | 0.42 |
| 02/19 | 209 | 209 | 209 | 209 | -3.47% | 4,000 | 20億670万 | -10.52% | 8.08 | 0.42 |
| 02/18 | 216 | 216 | 216 | 216 | +5.62% | 2,000 | 20億7889万 | -8.09% | 8.37 | 0.43 |
| 02/17 | 213 | 213 | 205 | 205 | -1.68% | 4,000 | 19億6820万 | -13.35% | 7.92 | 0.41 |
| 02/12 | 208 | 208 | 208 | 208 | -10.34% | 2,000 | 20億189万 | -12.24% | 8.06 | 0.41 |
| 02/10 | 232 | 232 | 232 | 232 | +1.75% | 2,000 | 22億3288万 | -2.52% | 8.99 | 0.46 |
| 02/09 | 228 | 228 | 228 | 228 | +2.01% | 2,000 | 21億9438万 | -4.2% | 8.83 | 0.45 |
| 01/28 | 224 | 224 | 224 | 224 | +3.71% | 2,000 | 21億5107万 | -6.09% | 8.66 | 0.45 |
| 01/21 | 216 | 216 | 216 | 216 | -2.05% | 2,000 | 20億7407万 | -9.83% | 8.35 | 0.43 |
| 01/20 | 220 | 220 | 220 | 220 | -2% | 2,000 | 21億1738万 | -7.95% | 8.52 | 0.44 |
| 01/19 | 229 | 229 | 225 | 225 | +1.81% | 4,000 | 21億6069万 | -6.07% | 8.7 | 0.45 |
| 01/18 | 233 | 233 | 221 | 221 | -9.82% | 6,000 | 21億2220万 | -8.13% | 8.54 | 0.44 |
| 01/15 | 245 | 245 | 245 | 245 | 0% | 4,000 | 23億5318万 | +1.88% | 9.47 | 0.49 |
| 01/04 | 245 | 245 | 245 | 245 | -0.2% | 2,000 | 23億5318万 | +2.3% | 9.47 | 0.49 |
| 2015 |
| 12/29 | 245 | 245 | 245 | 245 | 0% | 2,000 | 23億5800万 | +2.94% | 9.49 | 0.49 |
| 12/28 | 245 | 245 | 245 | 245 | 0% | 4,000 | 23億5800万 | +2.94% | 9.49 | 0.49 |
| 12/24 | 245 | 245 | 245 | 245 | -0.2% | 2,000 | 23億5800万 | +3.38% | 9.49 | 0.49 |
| 12/21 | 259 | 259 | 246 | 246 | -5.58% | 4,000 | 23億6281万 | +3.59% | 9.51 | 0.49 |
| 12/18 | 255 | 260 | 255 | 260 | +6.56% | 6,000 | 25億236万 | +10.17% | 10.07 | 0.52 |
| 12/17 | 250 | 250 | 244 | 244 | -2.01% | 12,000 | 23億4837万 | +3.83% | 9.45 | 0.49 |
| 12/16 | 248 | 249 | 248 | 249 | +3.75% | 8,000 | 23億9649万 | +6.87% | 9.65 | 0.5 |
| 12/10 | 240 | 240 | 240 | 240 | -0.21% | 4,000 | 23億987万 | +3.45% | 9.3 | 0.48 |
| 12/08 | 241 | 241 | 240 | 241 | +0.21% | 8,000 | 23億1469万 | +4.11% | 9.32 | 0.48 |
| 12/07 | 241 | 241 | 240 | 240 | -0.21% | 4,000 | 23億987万 | +4.35% | 9.3 | 0.48 |
| 12/04 | 242 | 242 | 241 | 241 | -2.24% | 8,000 | 23億1469万 | +5.02% | 9.32 | 0.48 |
| 12/03 | 246 | 246 | 246 | 246 | +0.61% | 8,000 | 23億6762万 | +8.37% | 9.53 | 0.49 |
| 12/02 | 243 | 245 | 243 | 245 | +1.66% | 6,000 | 23億5318万 | +8.19% | 9.47 | 0.49 |
| 12/01 | 241 | 241 | 241 | 241 | +0.21% | 4,000 | 23億1469万 | +7.37% | 9.32 | 0.48 |
| 11/30 | 240 | 240 | 240 | 240 | +2.13% | 2,000 | 23億987万 | +7.62% | 9.3 | 0.48 |
| 11/27 | 235 | 235 | 235 | 235 | +0.64% | 6,000 | 22億6175万 | +5.86% | 9.1 | 0.47 |
| 11/25 | 234 | 234 | 234 | 234 | +1.74% | 2,000 | 22億4731万 | +6.14% | 9.05 | 0.47 |
| 11/19 | 230 | 230 | 230 | 230 | -2.13% | 6,000 | 22億882万 | +4.79% | 8.89 | 0.46 |
| 11/18 | 235 | 235 | 235 | 235 | +3.3% | 2,000 | 22億5694万 | +7.57% | 9.08 | 0.47 |
| 11/17 | 227 | 227 | 227 | 227 | 0% | 4,000 | 21億8476万 | +4.61% | 8.79 | 0.45 |
| 11/13 | 226 | 227 | 226 | 227 | +0.44% | 12,000 | 21億8476万 | +5.09% | 8.79 | 0.45 |
| 11/12 | 226 | 226 | 226 | 226 | 0% | 66,000 | 21億7513万 | +4.63% | 8.75 | 0.45 |
| 11/10 | 230 | 230 | 226 | 226 | +0.44% | 6,000 | 21億7513万 | +5.12% | 8.75 | 0.45 |
| 11/06 | 225 | 225 | 225 | 225 | -1.1% | 4,000 | 21億6551万 | +4.65% | 8.72 | 0.45 |
| 11/04 | 228 | 228 | 228 | 228 | -2.15% | 2,000 | 21億8957万 | +5.81% | 8.81 | 0.45 |
| 11/02 | 233 | 233 | 233 | 233 | 0% | 2,000 | 22億3769万 | +8.64% | 9.01 | 0.46 |
| 10/30 | 235 | 235 | 233 | 233 | +1.09% | 4,000 | 22億3769万 | +9.15% | 9.01 | 0.46 |
| 10/29 | 230 | 230 | 230 | 230 | 0% | 2,000 | 22億1363万 | +7.98% | 8.91 | 0.46 |
| 10/28 | 229 | 230 | 229 | 230 | +2.45% | 6,000 | 22億1363万 | +8.49% | 8.91 | 0.46 |
| 10/27 | 225 | 225 | 225 | 225 | +5.4% | 2,000 | 21億6069万 | +6.4% | 8.7 | 0.45 |
| 10/21 | 213 | 213 | 213 | 213 | -1.16% | 2,000 | 20億5001万 | +0.95% | 8.25 | 0.42 |
| 10/20 | 225 | 225 | 216 | 216 | +0.47% | 10,000 | 20億7407万 | +2.62% | 8.35 | 0.43 |
| 10/07 | 215 | 215 | 215 | 215 | +1.18% | 2,000 | 20億6445万 | +2.14% | 8.31 | 0.43 |
| 09/30 | 212 | 212 | 212 | 212 | +0.95% | 2,000 | 20億4039万 | +0.95% | 8.21 | 0.42 |
| 09/29 | 210 | 210 | 210 | 210 | 0% | 2,000 | 20億2114万 | 0% | 8.14 | 0.42 |
| 09/28 | 208 | 210 | 208 | 210 | +3.96% | 12,000 | 20億2114万 | 0% | 8.14 | 0.42 |
| 09/24 | 202 | 202 | 202 | 202 | -3.58% | 2,000 | 19億4414万 | -3.81% | 7.83 | 0.4 |
| 09/18 | 210 | 210 | 210 | 210 | +1.45% | 2,000 | 20億1633万 | -0.24% | 8.12 | 0.42 |
| 09/17 | 204 | 207 | 204 | 207 | +1.23% | 4,000 | 19億8745万 | -1.67% | 8 | 0.41 |
| 09/16 | 204 | 204 | 204 | 204 | +0.49% | 2,000 | 19億6339万 | -2.86% | 7.9 | 0.41 |
| 09/15 | 203 | 203 | 203 | 203 | -1.93% | 2,000 | 19億5377万 | -3.33% | 7.86 | 0.4 |
| 08/28 | 207 | 207 | 207 | 207 | +5.88% | 2,000 | 19億9227万 | -1.43% | 8.02 | 0.41 |
| 08/24 | 209 | 209 | 195 | 196 | -6.46% | 6,000 | 18億8158万 | -6.9% | 7.57 | 0.39 |
| 08/21 | 213 | 213 | 209 | 209 | -3.02% | 4,000 | 20億1151万 | -0.48% | 8.1 | 0.42 |
| 08/20 | 216 | 216 | 216 | 216 | +1.65% | 2,000 | 20億7407万 | +2.62% | 8.35 | 0.43 |
| 08/19 | 212 | 212 | 212 | 212 | -3.64% | 2,000 | 20億4039万 | +1.44% | 8.21 | 0.42 |
| 08/18 | 220 | 220 | 220 | 220 | +1.85% | 2,000 | 21億1738万 | +5.26% | 8.52 | 0.44 |
| 08/17 | 216 | 216 | 216 | 216 | +1.65% | 2,000 | 20億7889万 | +3.85% | 8.37 | 0.43 |
| 08/12 | 213 | 213 | 213 | 213 | 0% | 2,000 | 20億4520万 | +2.16% | 8.23 | 0.42 |
| 08/10 | 213 | 213 | 213 | 213 | +0.95% | 2,000 | 20億4520万 | +2.66% | 8.23 | 0.42 |
| 07/29 | 207 | 211 | 207 | 211 | -3.88% | 10,000 | 20億2595万 | +1.69% | 8.16 | 0.42 |
| 07/28 | 219 | 219 | 219 | 219 | +2.58% | 2,000 | 21億776万 | +5.8% | 8.48 | 0.44 |
| 07/23 | 214 | 214 | 214 | 214 | +0.47% | 2,000 | 20億5482万 | +3.64% | 8.27 | 0.43 |
| 07/22 | 213 | 213 | 213 | 213 | 0% | 2,000 | 20億4520万 | +3.16% | 8.23 | 0.42 |
| 07/21 | 213 | 213 | 213 | 213 | +3.41% | 2,000 | 20億4520万 | +3.66% | 8.23 | 0.42 |
| 07/13 | 206 | 206 | 206 | 206 | +0.24% | 2,000 | 19億7783万 | +0.24% | 7.96 | 0.41 |
| 07/08 | 205 | 205 | 205 | 205 | -7.87% | 8,000 | 19億7302万 | -0.49% | 7.94 | 0.41 |
| 07/07 | 222 | 223 | 221 | 223 | +7.75% | 18,000 | 21億4144万 | +8.01% | 8.62 | 0.44 |
| 07/06 | 204 | 207 | 204 | 207 | +1.23% | 4,000 | 19億8745万 | +0.24% | 8 | 0.41 |
| 07/02 | 204 | 204 | 204 | 204 | +0.49% | 2,000 | 19億6339万 | -1.45% | 7.9 | 0.41 |
| 06/30 | 203 | 203 | 203 | 203 | -0.98% | 2,000 | 19億5377万 | -1.93% | 7.87 | 0.4 |
| 06/29 | 209 | 209 | 205 | 205 | -1.91% | 10,000 | 19億7302万 | -1.44% | 7.94 | 0.41 |
| 06/26 | 209 | 209 | 209 | 209 | +0.72% | 2,000 | 20億1151万 | 0% | 8.1 | 0.42 |
| 06/24 | 208 | 208 | 208 | 208 | +0.97% | 4,000 | 19億9708万 | -0.72% | 8.04 | 0.41 |
| 06/23 | 205 | 206 | 205 | 206 | +0.98% | 4,000 | 19億7783万 | -2.14% | 7.96 | 0.41 |
| 06/19 | 204 | 204 | 204 | 204 | -1.45% | 4,000 | 19億5858万 | -3.1% | 7.88 | 0.41 |
| 06/18 | 207 | 207 | 207 | 207 | +1.23% | 2,000 | 19億8745万 | -2.13% | 8 | 0.41 |
| 06/05 | 204 | 204 | 204 | 204 | +1.49% | 2,000 | 19億6339万 | -3.32% | 7.9 | 0.41 |
| 06/04 | 201 | 201 | 201 | 201 | -1.23% | 4,000 | 19億3452万 | -4.74% | 7.79 | 0.4 |
| 06/01 | 204 | 204 | 204 | 204 | +0.25% | 2,000 | 19億5858万 | -4.01% | 7.88 | 0.41 |
| 05/29 | 203 | 203 | 203 | 203 | 0% | 2,000 | 19億5377万 | -4.25% | 7.87 | 0.4 |
| 05/28 | 205 | 205 | 203 | 203 | +0.25% | 4,000 | 19億5377万 | -4.25% | 7.87 | 0.4 |
| 05/27 | 199 | 203 | 199 | 203 | -0.74% | 10,000 | 19億4896万 | -4.93% | 7.85 | 0.4 |
| 05/26 | 201 | 204 | 201 | 204 | -0.49% | 12,000 | 19億6339万 | -4.23% | 7.9 | 0.41 |
| 05/25 | 205 | 205 | 205 | 205 | 0% | 4,000 | 19億7302万 | -3.76% | 7.94 | 0.41 |
| 05/20 | 205 | 205 | 205 | 205 | 0% | 2,000 | 19億7302万 | -3.76% | 7.94 | 0.41 |
| 05/19 | 205 | 205 | 205 | 205 | +2.5% | 4,000 | 19億7302万 | -3.76% | 7.94 | 0.41 |
| 05/15 | 205 | 205 | 200 | 200 | -2.44% | 8,000 | 19億2489万 | -6.1% | 7.75 | 0.4 |
| 05/14 | 204 | 205 | 204 | 205 | -2.84% | 22,000 | 19億7302万 | -3.76% | 7.94 | 0.41 |
| 05/13 | 211 | 211 | 211 | 211 | -1.86% | 8,000 | 20億3076万 | -0.94% | 8.18 | 0.42 |
| 05/12 | 215 | 215 | 215 | 215 | -0.92% | 2,000 | 20億6926万 | +0.94% | 8.33 | 0.43 |
| 05/11 | 217 | 217 | 217 | 217 | -2.69% | 2,000 | 20億8851万 | +2.36% | 8.41 | 0.43 |
