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 | 2,221 | 2,243 | 2,199 | 2,226 | +0.63% | 177,500 | 742億5722万 | +5.5% | 27.46 | 1.43 |
03/30 | 2,234 | 2,234 | 2,202 | 2,212 | -0.98% | 139,000 | 737億9019万 | +5.23% | 27.28 | 1.42 |
03/29 | 2,224 | 2,247 | 2,202 | 2,234 | -1.06% | 161,000 | 745億2409万 | +6.74% | 27.56 | 1.44 |
03/28 | 2,202 | 2,258 | 2,202 | 2,258 | +2.5% | 186,000 | 753億2471万 | +8.35% | 27.85 | 1.45 |
03/25 | 2,195 | 2,208 | 2,186 | 2,203 | +0.59% | 95,400 | 734億8996万 | +6.17% | 27.17 | 1.42 |
03/24 | 2,150 | 2,205 | 2,150 | 2,190 | +1.96% | 133,600 | 730億5629万 | +5.85% | 27.01 | 1.41 |
03/23 | 2,085 | 2,148 | 2,085 | 2,148 | +3.42% | 109,200 | 716億5521万 | +4.12% | 26.49 | 1.38 |
03/22 | 2,058 | 2,085 | 2,042 | 2,077 | +1.32% | 135,500 | 692億8672万 | +0.97% | 25.62 | 1.34 |
03/18 | 2,074 | 2,078 | 2,021 | 2,050 | -1.68% | 251,900 | 683億8603万 | -0.29% | 25.29 | 1.32 |
03/17 | 2,135 | 2,136 | 2,072 | 2,085 | -2.3% | 148,400 | 695億5359万 | +1.46% | 25.72 | 1.34 |
03/16 | 2,123 | 2,158 | 2,117 | 2,134 | 0% | 74,800 | 711億8819万 | +3.74% | 26.32 | 1.37 |
03/15 | 2,145 | 2,155 | 2,123 | 2,134 | -0.74% | 88,700 | 711億8819万 | +3.59% | 26.32 | 1.37 |
03/14 | 2,173 | 2,180 | 2,144 | 2,150 | -0.32% | 67,800 | 717億2193万 | +4.17% | 26.52 | 1.38 |
03/11 | 2,096 | 2,168 | 2,096 | 2,157 | +2.08% | 97,500 | 719億5544万 | +4.4% | 26.61 | 1.39 |
03/10 | 2,100 | 2,131 | 2,099 | 2,113 | +1.44% | 91,100 | 704億8765万 | +2.23% | 26.06 | 1.36 |
03/09 | 2,063 | 2,091 | 2,063 | 2,083 | +0.68% | 69,600 | 694億8688万 | +0.53% | 25.69 | 1.34 |
03/08 | 2,084 | 2,098 | 2,052 | 2,069 | -0.72% | 103,500 | 690億1985万 | -0.62% | 25.52 | 1.33 |
03/07 | 2,043 | 2,114 | 2,022 | 2,084 | +2.11% | 129,700 | 695億2023万 | -0.43% | 25.71 | 1.34 |
03/04 | 2,006 | 2,043 | 1,996 | 2,041 | +1.74% | 101,000 | 680億8580万 | -2.9% | 25.17 | 1.31 |
03/03 | 2,000 | 2,008 | 1,991 | 2,006 | +0.35% | 91,400 | 669億1823万 | -4.93% | 24.74 | 1.29 |
03/02 | 2,010 | 2,023 | 1,993 | 1,999 | +0.4% | 89,100 | 666億8472万 | -5.75% | 24.66 | 1.28 |
03/01 | 2,020 | 2,020 | 1,983 | 1,991 | -1.92% | 109,000 | 664億1784万 | -6.57% | 24.56 | 1.28 |
02/29 | 2,064 | 2,088 | 2,030 | 2,030 | -0.29% | 87,000 | 677億1885万 | -5.18% | 25.04 | 1.3 |
02/26 | 2,042 | 2,064 | 2,022 | 2,036 | -0.29% | 51,600 | 679億1900万 | -5.17% | 25.11 | 1.31 |
02/25 | 2,004 | 2,057 | 2,004 | 2,042 | +1.14% | 70,600 | 681億1915万 | -4.93% | 25.19 | 1.31 |
02/24 | 1,990 | 2,039 | 1,990 | 2,019 | +1.71% | 97,000 | 673億5190万 | -6.09% | 24.9 | 1.3 |
02/23 | 2,023 | 2,023 | 1,973 | 1,985 | -1.88% | 109,500 | 662億1769万 | -7.85% | 24.48 | 1.28 |
02/22 | 2,013 | 2,043 | 1,993 | 2,023 | -0.34% | 109,700 | 674億8533万 | -6.39% | 24.95 | 1.3 |
02/19 | 2,057 | 2,057 | 2,000 | 2,030 | -1.12% | 64,400 | 677億1885万 | -6.37% | 25.04 | 1.3 |
02/18 | 2,053 | 2,073 | 2,034 | 2,053 | +1.28% | 64,100 | 684億8610万 | -5.57% | 25.32 | 1.32 |
02/17 | 2,049 | 2,049 | 2,003 | 2,027 | +0.6% | 74,000 | 676億1877万 | -6.98% | 25 | 1.3 |
02/16 | 2,040 | 2,073 | 2,015 | 2,015 | -1.47% | 104,800 | 672億1846万 | -7.74% | 24.85 | 1.3 |
02/15 | 2,095 | 2,110 | 2,032 | 2,045 | +0.84% | 153,700 | 682億1923万 | -6.71% | 25.22 | 1.31 |
02/12 | 2,095 | 2,116 | 2,025 | 2,028 | -5.19% | 91,500 | 676億5213万 | -7.82% | 25.01 | 1.3 |
02/10 | 2,197 | 2,211 | 2,113 | 2,139 | -2.64% | 103,100 | 713億5498万 | -3.17% | 26.38 | 1.37 |
02/09 | 2,190 | 2,227 | 2,173 | 2,197 | -1.83% | 74,800 | 732億8981万 | -0.86% | 27.1 | 1.41 |
02/08 | 2,200 | 2,249 | 2,179 | 2,238 | +1.73% | 44,700 | 746億5753万 | +0.77% | 27.6 | 1.44 |
02/05 | 2,174 | 2,206 | 2,162 | 2,200 | +0.55% | 62,600 | 733億8988万 | -1.08% | 27.14 | 1.41 |
02/04 | 2,201 | 2,228 | 2,173 | 2,188 | -1.66% | 110,600 | 729億8957万 | -1.84% | 26.99 | 1.41 |
02/03 | 2,200 | 2,266 | 2,200 | 2,225 | -5.2% | 210,100 | 742億2386万 | -0.4% | 27.44 | 1.43 |
02/02 | 2,302 | 2,356 | 2,302 | 2,347 | +0.04% | 37,300 | 782億9366万 | +4.87% | 28.95 | 1.51 |
02/01 | 2,305 | 2,355 | 2,305 | 2,346 | +2.09% | 62,100 | 782億6030万 | +4.87% | 28.94 | 1.51 |
01/29 | 2,283 | 2,302 | 2,240 | 2,298 | +2.27% | 94,000 | 766億5907万 | +2.73% | 28.34 | 1.48 |
01/28 | 2,245 | 2,272 | 2,231 | 2,247 | -1.36% | 70,100 | 749億5776万 | +0.36% | 27.72 | 1.44 |
01/27 | 2,290 | 2,298 | 2,246 | 2,278 | +1.83% | 65,500 | 759億9189万 | +1.56% | 28.1 | 1.46 |
01/26 | 2,201 | 2,267 | 2,200 | 2,237 | -0.75% | 77,500 | 746億2417万 | -0.49% | 27.59 | 1.44 |
01/25 | 2,192 | 2,265 | 2,192 | 2,254 | +3.63% | 51,800 | 751億9127万 | +0.18% | 27.8 | 1.45 |
01/22 | 2,091 | 2,177 | 2,072 | 2,175 | +5.84% | 82,100 | 725億5591万 | -3.33% | 26.83 | 1.4 |
01/21 | 2,098 | 2,110 | 2,054 | 2,055 | -1.86% | 73,700 | 685億5282万 | -8.87% | 25.35 | 1.32 |
01/20 | 2,126 | 2,155 | 2,089 | 2,094 | -1.97% | 70,800 | 698億5382万 | -7.47% | 25.83 | 1.35 |
01/19 | 2,162 | 2,179 | 2,124 | 2,136 | -1.16% | 44,600 | 712億5490万 | -5.9% | 26.35 | 1.37 |
01/18 | 2,160 | 2,178 | 2,135 | 2,161 | -0.78% | 48,800 | 720億8888万 | -5.01% | 26.65 | 1.39 |
01/15 | 2,199 | 2,218 | 2,162 | 2,178 | -0.41% | 54,700 | 726億5598万 | -4.52% | 26.86 | 1.4 |
01/14 | 2,155 | 2,188 | 2,144 | 2,187 | -0.14% | 75,800 | 729億5622万 | -4.33% | 26.98 | 1.41 |
01/13 | 2,166 | 2,205 | 2,151 | 2,190 | +1.86% | 69,800 | 730億5629万 | -4.45% | 27.01 | 1.41 |
01/12 | 2,187 | 2,203 | 2,150 | 2,150 | -2.49% | 70,500 | 717億2193万 | -6.44% | 26.52 | 1.38 |
01/08 | 2,231 | 2,256 | 2,201 | 2,205 | -1.65% | 67,100 | 735億5668万 | -4.38% | 27.2 | 1.42 |
01/07 | 2,250 | 2,293 | 2,231 | 2,242 | -0.18% | 95,300 | 747億9096万 | -2.99% | 27.65 | 1.44 |
01/06 | 2,315 | 2,315 | 2,235 | 2,246 | -2.98% | 106,400 | 749億2440万 | -2.98% | 27.7 | 1.44 |
01/05 | 2,321 | 2,343 | 2,286 | 2,315 | -0.26% | 64,500 | 772億2617万 | -0.09% | 28.55 | 1.49 |
01/04 | 2,346 | 2,384 | 2,318 | 2,321 | -0.39% | 73,900 | 774億2633万 | +0.13% | 28.63 | 1.49 |
2015 |
12/30 | 2,342 | 2,345 | 2,315 | 2,330 | +0.09% | 57,500 | 777億2656万 | +0.52% | 28.72 | 1.5 |
12/29 | 2,308 | 2,343 | 2,302 | 2,328 | +0.91% | 49,900 | 776億5984万 | +0.43% | 28.69 | 1.5 |
12/28 | 2,321 | 2,350 | 2,293 | 2,307 | -0.6% | 72,300 | 769億5930万 | -0.56% | 28.43 | 1.48 |
12/25 | 2,309 | 2,345 | 2,309 | 2,321 | -0.17% | 24,300 | 774億2633万 | -0.04% | 28.61 | 1.49 |
12/24 | 2,323 | 2,343 | 2,313 | 2,325 | -0.43% | 48,300 | 775億5976万 | +0.09% | 28.66 | 1.49 |
12/22 | 2,347 | 2,360 | 2,330 | 2,335 | -0.51% | 31,100 | 778億9335万 | +0.43% | 28.78 | 1.5 |
12/21 | 2,356 | 2,383 | 2,299 | 2,347 | -0.59% | 50,800 | 782億9366万 | +0.9% | 28.93 | 1.51 |
12/18 | 2,382 | 2,411 | 2,361 | 2,361 | -1.13% | 89,400 | 787億6069万 | +1.5% | 29.1 | 1.52 |
12/17 | 2,330 | 2,388 | 2,326 | 2,388 | +3.65% | 106,200 | 796億6138万 | +2.67% | 29.43 | 1.53 |
12/16 | 2,290 | 2,306 | 2,266 | 2,304 | +2.35% | 60,900 | 768億5922万 | -0.82% | 28.4 | 1.48 |
12/15 | 2,289 | 2,306 | 2,241 | 2,251 | -1.7% | 50,300 | 750億9119万 | -3.06% | 27.74 | 1.45 |
12/14 | 2,238 | 2,292 | 2,238 | 2,290 | +1.37% | 52,000 | 763億9220万 | -1.29% | 28.22 | 1.47 |
12/11 | 2,235 | 2,280 | 2,235 | 2,259 | -0.26% | 86,100 | 753億5807万 | -2.42% | 27.84 | 1.45 |
12/10 | 2,250 | 2,275 | 2,221 | 2,265 | 0% | 59,600 | 755億5822万 | -2.12% | 27.92 | 1.45 |
12/09 | 2,300 | 2,324 | 2,258 | 2,265 | -1.78% | 76,900 | 755億5822万 | -2.03% | 27.92 | 1.45 |
12/08 | 2,310 | 2,327 | 2,303 | 2,306 | -0.43% | 39,700 | 769億2594万 | -0.35% | 28.42 | 1.48 |
12/07 | 2,330 | 2,344 | 2,313 | 2,316 | -0.22% | 63,900 | 772億5953万 | -0.04% | 28.55 | 1.49 |
12/04 | 2,321 | 2,342 | 2,315 | 2,321 | -1.78% | 85,300 | 774億2633万 | +0.17% | 28.61 | 1.49 |
12/03 | 2,328 | 2,363 | 2,318 | 2,363 | +1.07% | 53,900 | 788億2741万 | +1.94% | 29.12 | 1.52 |
12/02 | 2,338 | 2,351 | 2,320 | 2,338 | 0% | 43,300 | 779億9343万 | +0.86% | 28.82 | 1.5 |
12/01 | 2,323 | 2,343 | 2,313 | 2,338 | +0.17% | 70,500 | 779億9343万 | +0.78% | 28.82 | 1.5 |
11/30 | 2,312 | 2,342 | 2,307 | 2,334 | +1.26% | 67,800 | 778億5999万 | +0.52% | 28.77 | 1.5 |
11/27 | 2,318 | 2,327 | 2,302 | 2,305 | -0.82% | 44,800 | 768億9258万 | -0.73% | 28.41 | 1.48 |
11/26 | 2,315 | 2,329 | 2,310 | 2,324 | +0.17% | 48,400 | 775億2640万 | +0.04% | 28.64 | 1.49 |
11/25 | 2,342 | 2,349 | 2,316 | 2,320 | -0.94% | 38,100 | 773億9297万 | -0.09% | 28.59 | 1.49 |
11/24 | 2,359 | 2,379 | 2,335 | 2,342 | -1.31% | 44,600 | 781億2687万 | +0.82% | 28.87 | 1.5 |
11/20 | 2,340 | 2,380 | 2,334 | 2,373 | +0.76% | 75,600 | 791億6100万 | +2.15% | 29.25 | 1.52 |
11/19 | 2,375 | 2,375 | 2,333 | 2,355 | +0.38% | 94,100 | 785億6053万 | +1.25% | 29.03 | 1.51 |
11/18 | 2,389 | 2,389 | 2,316 | 2,346 | -1.8% | 115,800 | 782億6030万 | +0.86% | 28.91 | 1.51 |
11/17 | 2,350 | 2,396 | 2,350 | 2,389 | +2.09% | 97,300 | 796億9474万 | +2.75% | 29.44 | 1.53 |
11/16 | 2,315 | 2,353 | 2,310 | 2,340 | -1.06% | 62,600 | 780億6015万 | +0.82% | 28.84 | 1.5 |
11/13 | 2,325 | 2,374 | 2,320 | 2,365 | +0.81% | 78,400 | 788億9412万 | +2.03% | 29.15 | 1.52 |
11/12 | 2,316 | 2,361 | 2,310 | 2,346 | +0.77% | 96,700 | 782億6030万 | +1.25% | 28.91 | 1.51 |
11/11 | 2,270 | 2,332 | 2,269 | 2,328 | +2.56% | 119,100 | 776億5984万 | +0.52% | 28.69 | 1.5 |
11/10 | 2,200 | 2,292 | 2,192 | 2,270 | +3.61% | 215,600 | 757億2502万 | -1.82% | 27.98 | 1.46 |
11/09 | 2,210 | 2,210 | 2,180 | 2,191 | +0.5% | 123,600 | 730億8965万 | -5.07% | 27 | 1.41 |
11/06 | 2,205 | 2,217 | 2,170 | 2,180 | -1.76% | 161,900 | 727億2270万 | -5.5% | 26.87 | 1.4 |
11/05 | 2,250 | 2,264 | 2,216 | 2,219 | -0.63% | 112,900 | 740億2370万 | -3.77% | 27.35 | 1.43 |
11/04 | 2,345 | 2,349 | 2,228 | 2,233 | -3.38% | 156,900 | 744億9073万 | -3.08% | 27.52 | 1.43 |