株価チャート
2015/12/07~2016/05/06
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 |
05/06 | 360 | 360 | 348 | 360 | -0.28% | 21,200 | 50億4169万 | +12.15% | - | 13.26 |
05/02 | 346 | 362 | 337 | 361 | +4.03% | 55,000 | 50億5570万 | +13.17% | - | 13.3 |
04/28 | 347 | 347 | 330 | 347 | +0.29% | 27,900 | 48億5963万 | +9.12% | - | 12.78 |
04/27 | 333 | 346 | 332 | 346 | +4.53% | 47,100 | 48億4563万 | +9.15% | - | 12.75 |
04/26 | 320 | 336 | 320 | 331 | +3.76% | 99,100 | 46億3556万 | +4.75% | - | 12.19 |
04/25 | 312 | 319 | 312 | 319 | +2.9% | 26,300 | 44億6750万 | +1.27% | - | 11.75 |
04/22 | 310 | 313 | 310 | 310 | -0.64% | 9,800 | 43億4146万 | -1.59% | - | 11.42 |
04/21 | 313 | 316 | 310 | 312 | 0% | 38,400 | 43億6947万 | -1.27% | - | 11.49 |
04/20 | 313 | 318 | 311 | 312 | -0.95% | 17,100 | 43億6947万 | -1.58% | - | 11.49 |
04/19 | 313 | 317 | 313 | 315 | +0.96% | 16,100 | 44億1148万 | -0.63% | - | 11.61 |
04/18 | 310 | 315 | 310 | 312 | -0.95% | 13,300 | 43億6947万 | -1.58% | - | 11.49 |
04/15 | 306 | 316 | 306 | 315 | +2.27% | 38,000 | 44億1148万 | -0.94% | - | 11.61 |
04/14 | 305 | 309 | 305 | 308 | +0.65% | 20,700 | 43億1345万 | -3.14% | - | 11.35 |
04/13 | 312 | 312 | 305 | 306 | 0% | 26,700 | 42億8544万 | -4.08% | - | 11.27 |
04/12 | 304 | 309 | 304 | 306 | +0.33% | 13,900 | 42億8544万 | -4.38% | - | 11.27 |
04/11 | 305 | 309 | 303 | 305 | 0% | 13,500 | 42億7143万 | -4.98% | - | 11.24 |
04/08 | 314 | 314 | 303 | 305 | -2.24% | 28,400 | 42億7143万 | -5.57% | - | 11.24 |
04/07 | 310 | 314 | 306 | 312 | -0.32% | 30,400 | 43億6947万 | -3.7% | - | 11.49 |
04/06 | 313 | 316 | 311 | 313 | -0.32% | 11,900 | 43億8347万 | -3.69% | - | 11.53 |
04/05 | 319 | 320 | 314 | 314 | -1.26% | 16,000 | 43億9748万 | -3.68% | - | 11.57 |
04/04 | 317 | 320 | 315 | 318 | +0.63% | 12,000 | 44億5349万 | -2.75% | - | 11.72 |
04/01 | 318 | 322 | 316 | 316 | -1.25% | 12,100 | 44億2548万 | -3.66% | - | 11.64 |
03/31 | 321 | 324 | 320 | 320 | -0.93% | 13,600 | 44億8150万 | -2.74% | - | 11.79 |
03/30 | 328 | 328 | 321 | 323 | -1.22% | 19,500 | 45億2352万 | -2.12% | - | 11.9 |
03/29 | 323 | 328 | 322 | 327 | +1.24% | 19,500 | 45億7954万 | -1.21% | - | 12.05 |
03/28 | 320 | 325 | 320 | 323 | -0.31% | 17,800 | 45億2352万 | -2.71% | - | 11.9 |
03/25 | 322 | 324 | 320 | 324 | +0.62% | 16,200 | 45億3752万 | -2.7% | - | 11.94 |
03/24 | 326 | 326 | 322 | 322 | 0% | 5,000 | 45億951万 | -3.59% | - | 11.86 |
03/23 | 322 | 328 | 322 | 322 | -0.31% | 11,100 | 45億951万 | -3.59% | - | 11.86 |
03/22 | 322 | 324 | 321 | 323 | +0.31% | 1,800 | 45億2352万 | -3.58% | - | 11.9 |
03/18 | 324 | 325 | 320 | 322 | -0.62% | 8,800 | 45億951万 | -3.88% | - | 11.86 |
03/17 | 325 | 328 | 321 | 324 | -0.61% | 3,200 | 45億3752万 | -2.99% | - | 11.94 |
03/16 | 325 | 327 | 324 | 326 | +0.62% | 1,400 | 45億6553万 | -2.69% | - | 12.01 |
03/15 | 326 | 329 | 324 | 324 | -0.31% | 6,900 | 45億3752万 | -3.28% | - | 11.94 |
03/14 | 326 | 327 | 322 | 325 | +0.93% | 11,200 | 45億5153万 | -3.27% | - | 11.97 |
03/11 | 332 | 334 | 315 | 322 | -2.42% | 27,100 | 45億951万 | -4.45% | - | 11.86 |
03/10 | 324 | 332 | 324 | 330 | +0.92% | 14,400 | 46億2155万 | -2.37% | - | 12.16 |
03/09 | 330 | 330 | 325 | 327 | -0.61% | 8,400 | 45億7954万 | -3.54% | - | 12.05 |
03/08 | 336 | 336 | 328 | 329 | -2.08% | 30,400 | 46億755万 | -3.24% | - | 12.12 |
03/07 | 337 | 342 | 335 | 336 | -0.59% | 8,700 | 47億558万 | -1.47% | - | 12.38 |
03/04 | 343 | 343 | 336 | 338 | -1.46% | 17,400 | 47億3359万 | -0.88% | - | 12.45 |
03/03 | 339 | 345 | 339 | 343 | 0% | 3,500 | 48億361万 | +0.59% | - | 12.64 |
03/02 | 340 | 343 | 339 | 343 | +2.08% | 3,900 | 48億361万 | +0.59% | - | 12.64 |
03/01 | 340 | 341 | 335 | 336 | 0% | 4,600 | 47億558万 | -1.47% | - | 12.38 |
02/29 | 336 | 341 | 336 | 336 | 0% | 6,500 | 47億558万 | -1.18% | - | 12.38 |
02/26 | 338 | 342 | 336 | 336 | -0.59% | 11,300 | 47億558万 | -0.88% | - | 12.38 |
02/25 | 345 | 347 | 338 | 338 | -4.25% | 26,300 | 47億3359万 | 0% | - | 12.45 |
02/24 | 352 | 353 | 345 | 353 | +0.28% | 25,000 | 49億4366万 | +4.75% | - | 13.01 |
02/23 | 352 | 353 | 348 | 352 | +0.57% | 14,100 | 49億2965万 | +4.76% | - | 12.97 |
02/22 | 346 | 351 | 345 | 350 | +1.45% | 13,300 | 49億165万 | +4.17% | - | 12.89 |
02/19 | 341 | 347 | 341 | 345 | 0% | 5,700 | 48億3162万 | +2.99% | - | 12.71 |
02/18 | 335 | 347 | 335 | 345 | +3.6% | 12,500 | 48億3162万 | +2.99% | - | 12.71 |
02/17 | 327 | 340 | 327 | 333 | +0.6% | 13,800 | 46億6357万 | -0.89% | - | 12.27 |
02/16 | 327 | 341 | 324 | 331 | +3.44% | 9,400 | 46億3556万 | -1.49% | - | 12.19 |
02/15 | 323 | 330 | 320 | 320 | +0.31% | 13,600 | 44億8150万 | -5.04% | - | 11.79 |
02/12 | 315 | 330 | 310 | 319 | -5.9% | 26,300 | 44億6750万 | -5.62% | - | 11.75 |
02/10 | 344 | 347 | 321 | 339 | +0.89% | 16,700 | 47億4759万 | -0.29% | - | 12.49 |
02/09 | 339 | 350 | 336 | 336 | -1.18% | 11,900 | 47億558万 | -1.18% | - | 12.38 |
02/08 | 350 | 352 | 339 | 340 | -2.58% | 14,400 | 47億6160万 | -0.29% | - | 12.53 |
02/05 | 350 | 353 | 345 | 349 | -0.57% | 11,500 | 48億8764万 | +2.05% | - | 12.86 |
02/04 | 351 | 352 | 346 | 351 | +0.29% | 5,600 | 49億1565万 | +2.63% | - | 12.93 |
02/03 | 348 | 353 | 341 | 350 | -0.28% | 13,600 | 49億165万 | +2.34% | - | 12.89 |
02/02 | 351 | 352 | 348 | 351 | +0.57% | 2,800 | 49億1565万 | +2.93% | - | 12.93 |
02/01 | 352 | 352 | 348 | 349 | +1.45% | 10,300 | 48億8764万 | +2.35% | - | 12.86 |
01/29 | 337 | 344 | 337 | 344 | +1.18% | 8,300 | 48億1762万 | +0.88% | - | 12.67 |
01/28 | 339 | 340 | 333 | 340 | +0.29% | 5,900 | 47億6160万 | -0.29% | - | 12.53 |
01/27 | 339 | 339 | 333 | 339 | +2.42% | 7,800 | 47億4759万 | -0.88% | - | 12.49 |
01/26 | 320 | 337 | 320 | 331 | +0.91% | 13,800 | 46億3556万 | -3.5% | - | 12.19 |
01/25 | 315 | 328 | 315 | 328 | +5.47% | 11,500 | 45億9354万 | -4.37% | - | 12.08 |
01/22 | 308 | 316 | 300 | 311 | +3.67% | 23,200 | 43億5546万 | -9.59% | - | 11.46 |
01/21 | 326 | 332 | 300 | 300 | -7.69% | 67,500 | 42億141万 | -13.29% | - | 11.05 |
01/20 | 335 | 342 | 325 | 325 | -2.69% | 20,000 | 45億5153万 | -6.34% | - | 11.97 |
01/19 | 341 | 341 | 332 | 334 | -0.6% | 6,100 | 46億7757万 | -4.02% | - | 12.31 |
01/18 | 331 | 339 | 324 | 336 | -1.47% | 25,300 | 47億558万 | -3.72% | - | 12.38 |
01/15 | 341 | 344 | 340 | 341 | -0.87% | 22,800 | 47億7560万 | -2.57% | - | 12.56 |
01/14 | 350 | 351 | 341 | 344 | -1.71% | 26,500 | 48億1762万 | -1.71% | - | 12.67 |
01/13 | 346 | 353 | 346 | 350 | +1.16% | 9,800 | 49億165万 | -0.28% | - | 12.89 |
01/12 | 351 | 351 | 343 | 346 | -1.7% | 26,900 | 48億4563万 | -1.7% | - | 12.75 |
01/08 | 355 | 355 | 352 | 352 | -0.85% | 13,200 | 49億2965万 | 0% | - | 12.97 |
01/07 | 356 | 360 | 353 | 355 | 0% | 12,800 | 49億7167万 | +0.85% | - | 13.08 |
01/06 | 356 | 359 | 355 | 355 | +0.28% | 10,100 | 49億7167万 | +0.85% | - | 13.08 |
01/05 | 357 | 357 | 353 | 354 | -0.84% | 6,500 | 49億5766万 | +0.85% | - | 13.04 |
01/04 | 357 | 358 | 353 | 357 | +1.13% | 10,800 | 49億9968万 | +1.71% | - | 13.15 |
2015 |
12/30 | 352 | 355 | 351 | 353 | 0% | 12,000 | 49億4366万 | +0.86% | - | 13.01 |
12/29 | 351 | 354 | 351 | 353 | +1.73% | 9,400 | 49億4366万 | +0.86% | - | 13.01 |
12/28 | 340 | 351 | 340 | 347 | +1.46% | 10,800 | 48億5963万 | -0.57% | - | 12.78 |
12/25 | 341 | 345 | 340 | 342 | -0.58% | 24,500 | 47億8961万 | -1.72% | - | 12.6 |
12/24 | 350 | 350 | 344 | 344 | -1.71% | 21,400 | 48億1762万 | -1.15% | - | 12.67 |
12/22 | 349 | 354 | 346 | 350 | +0.57% | 33,300 | 49億165万 | +0.86% | - | 12.89 |
12/21 | 350 | 352 | 348 | 348 | -1.42% | 28,400 | 48億7364万 | +0.29% | - | 12.82 |
12/18 | 360 | 360 | 351 | 353 | -1.12% | 18,600 | 49億4366万 | +2.02% | - | 13.01 |
12/17 | 351 | 360 | 351 | 357 | +1.71% | 27,000 | 49億9968万 | +3.18% | - | 13.15 |
12/16 | 348 | 353 | 347 | 351 | +0.86% | 29,400 | 49億1565万 | +1.45% | - | 12.93 |
12/15 | 345 | 350 | 345 | 348 | +0.87% | 20,500 | 48億7364万 | +0.87% | - | 12.82 |
12/14 | 342 | 354 | 338 | 345 | -0.29% | 46,000 | 48億3162万 | +0.29% | - | 12.71 |
12/11 | 348 | 350 | 345 | 346 | +0.87% | 17,400 | 48億4563万 | +0.58% | - | 12.75 |
12/10 | 345 | 348 | 341 | 343 | -1.44% | 45,800 | 48億361万 | 0% | - | 12.64 |
12/09 | 364 | 365 | 345 | 348 | -2.52% | 60,800 | 48億7364万 | +1.46% | - | 12.82 |
12/08 | 359 | 373 | 356 | 357 | -0.28% | 67,100 | 49億9968万 | +4.08% | - | 13.15 |
12/07 | 370 | 370 | 353 | 358 | -1.92% | 78,800 | 50億1368万 | +4.37% | - | 13.19 |