株価チャート
2015/11/02～2016/03/31
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 | 100 | 101 | 100 | 100 | -1.96% | 8,000 | 27億2308万 | -0.99% | 113.38 | 0.5 |
| 03/29 | 103 | 103 | 93 | 102 | -3.77% | 51,000 | 27億7754万 | +0.99% | 115.65 | 0.51 |
| 03/28 | 103 | 106 | 103 | 106 | +2.91% | 26,000 | 28億8646万 | +4.95% | 120.18 | 0.53 |
| 03/25 | 102 | 103 | 102 | 103 | +0.98% | 18,000 | 28億477万 | +3% | 116.78 | 0.51 |
| 03/24 | 103 | 104 | 101 | 102 | -0.97% | 23,000 | 27億7754万 | +2% | 115.65 | 0.51 |
| 03/23 | 102 | 103 | 101 | 103 | 0% | 20,000 | 28億477万 | +4.04% | 116.78 | 0.51 |
| 03/22 | 104 | 104 | 103 | 103 | +0.98% | 2,000 | 28億477万 | +4.04% | 116.78 | 0.51 |
| 03/18 | 103 | 103 | 102 | 102 | -1.92% | 2,000 | 27億7754万 | +4.08% | 115.65 | 0.51 |
| 03/17 | 105 | 105 | 101 | 104 | -0.95% | 24,000 | 28億3200万 | +6.12% | 117.91 | 0.52 |
| 03/16 | 105 | 105 | 104 | 105 | +0.96% | 13,000 | 28億5923万 | +8.25% | 119.05 | 0.52 |
| 03/15 | 104 | 104 | 102 | 104 | 0% | 10,000 | 28億3200万 | +7.22% | 117.91 | 0.52 |
| 03/14 | 105 | 105 | 103 | 104 | +0.97% | 26,000 | 28億3200万 | +7.22% | 117.91 | 0.52 |
| 03/11 | 101 | 103 | 101 | 103 | 0% | 3,000 | 28億477万 | +6.19% | 116.78 | 0.51 |
| 03/10 | 102 | 104 | 102 | 103 | +3% | 10,000 | 28億477万 | +5.1% | 116.78 | 0.51 |
| 03/09 | 100 | 102 | 98 | 100 | -1.96% | 53,000 | 27億2308万 | +2.04% | 113.38 | 0.5 |
| 03/08 | 102 | 104 | 102 | 102 | -1.92% | 17,000 | 27億7754万 | +3.03% | 115.65 | 0.51 |
| 03/07 | 102 | 104 | 100 | 104 | +2.97% | 23,000 | 28億3200万 | +5.05% | 117.91 | 0.52 |
| 03/04 | 100 | 102 | 100 | 101 | +2.02% | 15,000 | 27億5031万 | +2.02% | 114.51 | 0.5 |
| 03/03 | 99 | 99 | 99 | 99 | 0% | 2,000 | 26億9585万 | -1% | 112.24 | 0.49 |
| 03/02 | 98 | 99 | 97 | 99 | +1.02% | 11,000 | 26億9585万 | -1% | 112.24 | 0.49 |
| 03/01 | 96 | 98 | 96 | 98 | +1.03% | 11,000 | 26億6862万 | -2% | 111.11 | 0.49 |
| 02/29 | 98 | 98 | 97 | 97 | 0% | 8,000 | 26億4139万 | -3.96% | 109.98 | 0.48 |
| 02/26 | 96 | 97 | 96 | 97 | +2.11% | 22,000 | 26億4139万 | -3.96% | 109.98 | 0.48 |
| 02/25 | 94 | 95 | 94 | 95 | +2.15% | 18,000 | 25億8692万 | -5.94% | 107.71 | 0.47 |
| 02/24 | 91 | 93 | 91 | 93 | -1.06% | 5,000 | 25億3246万 | -7.92% | 105.44 | 0.46 |
| 02/23 | 94 | 94 | 93 | 94 | +1.08% | 6,000 | 25億5969万 | -7.84% | 106.57 | 0.47 |
| 02/22 | 92 | 93 | 90 | 93 | +1.09% | 46,000 | 25億3246万 | -9.71% | 105.44 | 0.46 |
| 02/19 | 93 | 93 | 91 | 92 | -2.13% | 5,000 | 25億523万 | -11.54% | 104.31 | 0.46 |
| 02/18 | 94 | 94 | 93 | 94 | +2.17% | 3,000 | 25億5969万 | -10.48% | 106.57 | 0.47 |
| 02/17 | 92 | 93 | 92 | 92 | -1.08% | 9,000 | 25億523万 | -13.21% | 104.31 | 0.46 |
| 02/16 | 92 | 93 | 91 | 93 | +2.2% | 15,000 | 25億3246万 | -13.08% | 105.44 | 0.46 |
| 02/15 | 90 | 95 | 86 | 91 | +5.81% | 77,000 | 24億7800万 | -15.74% | 103.17 | 0.45 |
| 02/12 | 88 | 93 | 79 | 86 | -12.24% | 123,000 | 23億4185万 | -21.1% | 97.5 | 0.43 |
| 02/10 | 99 | 101 | 96 | 98 | -2.97% | 37,000 | 26億6862万 | -10.91% | 111.11 | 0.49 |
| 02/09 | 103 | 103 | 99 | 101 | -3.81% | 31,000 | 27億5031万 | -9.82% | 114.51 | 0.5 |
| 02/08 | 105 | 106 | 103 | 105 | -1.87% | 37,000 | 28億5923万 | -7.08% | 119.05 | 0.52 |
| 02/05 | 111 | 111 | 106 | 107 | -4.46% | 26,000 | 29億1369万 | -5.31% | 121.31 | 0.53 |
| 02/04 | 112 | 112 | 112 | 112 | +0.9% | 6,000 | 30億4985万 | -1.75% | 126.98 | 0.56 |
| 02/03 | 112 | 112 | 110 | 111 | -1.77% | 11,000 | 30億2262万 | -2.63% | 125.85 | 0.55 |
| 02/02 | 113 | 116 | 112 | 113 | 0% | 38,000 | 30億7708万 | -0.88% | 128.12 | 0.56 |
| 02/01 | 111 | 116 | 110 | 113 | +3.67% | 69,000 | 30億7708万 | -1.74% | 128.12 | 0.56 |
| 01/29 | 109 | 109 | 109 | 109 | 0% | 1,000 | 29億6815万 | -5.22% | 123.58 | 0.54 |
| 01/28 | 108 | 109 | 108 | 109 | +0.93% | 10,000 | 29億6815万 | -6.03% | 123.58 | 0.54 |
| 01/27 | 109 | 109 | 108 | 108 | +2.86% | 9,000 | 29億4092万 | -6.9% | 122.45 | 0.54 |
| 01/26 | 107 | 107 | 105 | 105 | 0% | 13,000 | 28億5923万 | -10.26% | 119.05 | 0.52 |
| 01/25 | 105 | 107 | 103 | 105 | +0.96% | 13,000 | 28億5923万 | -11.02% | 119.05 | 0.52 |
| 01/22 | 104 | 104 | 101 | 104 | +6.12% | 15,000 | 28億3200万 | -12.61% | 117.91 | 0.52 |
| 01/21 | 105 | 110 | 98 | 98 | -10.09% | 64,000 | 26億6862万 | -18.33% | 111.11 | 0.49 |
| 01/20 | 115 | 115 | 108 | 109 | -4.39% | 33,000 | 29億6815万 | -9.92% | 123.58 | 0.54 |
| 01/19 | 110 | 115 | 110 | 114 | +2.7% | 12,000 | 31億431万 | -6.56% | 129.25 | 0.57 |
| 01/18 | 109 | 114 | 109 | 111 | -4.31% | 38,000 | 30億2262万 | -9.76% | 125.85 | 0.55 |
| 01/15 | 119 | 119 | 116 | 116 | -1.69% | 16,000 | 31億5877万 | -6.45% | 131.52 | 0.58 |
| 01/14 | 116 | 120 | 115 | 118 | -1.67% | 14,000 | 32億1323万 | -5.6% | 133.79 | 0.59 |
| 01/13 | 118 | 120 | 118 | 120 | +3.45% | 15,000 | 32億6769万 | -4% | 136.05 | 0.6 |
| 01/12 | 118 | 118 | 115 | 116 | -2.52% | 49,000 | 31億5877万 | -7.94% | 131.52 | 0.58 |
| 01/08 | 118 | 119 | 118 | 119 | 0% | 6,000 | 32億4046万 | -5.56% | 134.92 | 0.59 |
| 01/07 | 122 | 122 | 118 | 119 | -2.46% | 22,000 | 32億4046万 | -5.56% | 134.92 | 0.59 |
| 01/06 | 123 | 124 | 118 | 122 | -2.4% | 57,000 | 33億2216万 | -3.94% | 138.32 | 0.61 |
| 01/05 | 125 | 126 | 125 | 125 | 0% | 11,000 | 34億385万 | -1.57% | 141.72 | 0.62 |
| 01/04 | 124 | 125 | 124 | 125 | +0.81% | 6,000 | 34億385万 | -1.57% | 141.72 | 0.62 |
| 2015 |
| 12/30 | 122 | 125 | 122 | 124 | +0.81% | 54,000 | 33億7662万 | -3.13% | 140.59 | 0.62 |
| 12/29 | 120 | 123 | 120 | 123 | +2.5% | 26,000 | 33億4939万 | -3.15% | 139.45 | 0.61 |
| 12/28 | 116 | 120 | 116 | 120 | +4.35% | 30,000 | 32億6769万 | -5.51% | 136.05 | 0.6 |
| 12/25 | 120 | 120 | 115 | 115 | -4.17% | 84,000 | 31億3154万 | -9.45% | 130.38 | 0.57 |
| 12/24 | 121 | 124 | 119 | 120 | 0% | 71,000 | 32億6769万 | -6.25% | 136.05 | 0.6 |
| 12/22 | 124 | 124 | 120 | 120 | -2.44% | 56,000 | 32億6769万 | -6.25% | 136.05 | 0.6 |
| 12/21 | 128 | 128 | 121 | 123 | -3.91% | 151,000 | 33億4939万 | -3.91% | 139.45 | 0.61 |
| 12/18 | 130 | 130 | 128 | 128 | -1.54% | 62,000 | 34億8554万 | 0% | 145.12 | 0.64 |
| 12/17 | 128 | 134 | 128 | 130 | +0.78% | 106,000 | 35億4000万 | +1.56% | 147.39 | 0.65 |
| 12/16 | 129 | 129 | 128 | 129 | +0.78% | 10,000 | 35億1277万 | +1.57% | 146.26 | 0.64 |
| 12/15 | 129 | 129 | 126 | 128 | -1.54% | 37,000 | 34億8554万 | +0.79% | 145.12 | 0.64 |
| 12/14 | 127 | 130 | 125 | 130 | 0% | 86,000 | 35億4000万 | +2.36% | 147.39 | 0.65 |
| 12/11 | 130 | 130 | 128 | 130 | 0% | 72,000 | 35億4000万 | +2.36% | 147.39 | 0.65 |
| 12/10 | 132 | 132 | 128 | 130 | -1.52% | 52,000 | 35億4000万 | +3.17% | 147.39 | 0.65 |
| 12/09 | 133 | 133 | 131 | 132 | -0.75% | 27,000 | 35億9446万 | +4.76% | 149.66 | 0.66 |
| 12/08 | 136 | 136 | 133 | 133 | -2.92% | 89,000 | 36億2169万 | +5.56% | 150.79 | 0.66 |
| 12/07 | 130 | 138 | 130 | 137 | +6.2% | 220,000 | 37億3062万 | +9.6% | 155.33 | 0.68 |
| 12/04 | 130 | 130 | 128 | 129 | -1.53% | 60,000 | 35億1277万 | +3.2% | 146.26 | 0.64 |
| 12/03 | 128 | 131 | 128 | 131 | +1.55% | 79,000 | 35億6723万 | +4.8% | 148.52 | 0.65 |
| 12/02 | 130 | 130 | 128 | 129 | -0.77% | 20,000 | 35億1277万 | +4.03% | 146.26 | 0.64 |
| 12/01 | 129 | 131 | 128 | 130 | +0.78% | 51,000 | 35億4000万 | +4.84% | 147.39 | 0.65 |
| 11/30 | 130 | 130 | 128 | 129 | +0.78% | 60,000 | 35億1277万 | +4.88% | 146.26 | 0.64 |
| 11/27 | 130 | 133 | 128 | 128 | -2.29% | 346,000 | 34億8554万 | +4.07% | 145.12 | 0.64 |
| 11/26 | 129 | 133 | 127 | 131 | +1.55% | 317,000 | 35億6723万 | +7.38% | 148.52 | 0.65 |
| 11/25 | 123 | 129 | 122 | 129 | +4.88% | 185,000 | 35億1277万 | +5.74% | 146.26 | 0.64 |
| 11/24 | 121 | 124 | 121 | 123 | +1.65% | 12,000 | 33億4939万 | +1.65% | 139.45 | 0.61 |
| 11/20 | 121 | 123 | 121 | 121 | 0% | 59,000 | 32億9492万 | 0% | 137.19 | 0.6 |
| 11/19 | 122 | 122 | 121 | 121 | 0% | 13,000 | 32億9492万 | 0% | 137.19 | 0.6 |
| 11/18 | 121 | 122 | 120 | 121 | -0.82% | 24,000 | 32億9492万 | 0% | 137.19 | 0.6 |
| 11/17 | 122 | 122 | 120 | 122 | +0.83% | 18,000 | 33億2216万 | +1.67% | 138.32 | 0.61 |
| 11/16 | 121 | 122 | 119 | 121 | -1.63% | 12,000 | 32億9492万 | +0.83% | 137.19 | 0.6 |
| 11/13 | 122 | 124 | 122 | 123 | 0% | 21,000 | 33億4939万 | +2.5% | 139.45 | 0.61 |
| 11/12 | 123 | 125 | 119 | 123 | 0% | 43,000 | 33億4939万 | +2.5% | 139.45 | 0.61 |
| 11/11 | 124 | 124 | 120 | 123 | -0.81% | 12,000 | 33億4939万 | +3.36% | 139.45 | 0.61 |
| 11/10 | 123 | 124 | 123 | 124 | +0.81% | 15,000 | 33億7662万 | +4.2% | 140.59 | 0.62 |
| 11/09 | 121 | 125 | 121 | 123 | -0.81% | 40,000 | 33億4939万 | +3.36% | 139.45 | 0.61 |
| 11/06 | 120 | 124 | 120 | 124 | +3.33% | 14,000 | 33億7662万 | +5.08% | 140.59 | 0.62 |
| 11/05 | 121 | 122 | 120 | 120 | -3.23% | 30,000 | 32億6769万 | +1.69% | 136.05 | 0.6 |
| 11/04 | 124 | 124 | 124 | 124 | +0.81% | 3,000 | 33億7662万 | +5.08% | 140.59 | 0.62 |
| 11/02 | 123 | 123 | 123 | 123 | 0% | 4,000 | 33億4939万 | +5.13% | 139.45 | 0.61 |
