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 |
---|
2018 | 10/1, 株式併合 2→1 |
2016 |
03/31 | 1,448 | 1,454 | 1,410 | 1,412 | -1.94% | 3,191,000 | 7464億6228万 | +2.17% | 10.14 | 1.56 |
03/30 | 1,446 | 1,458 | 1,430 | 1,440 | -0.83% | 2,313,000 | 7612億6465万 | +4.65% | 10.34 | 1.59 |
03/29 | 1,436 | 1,466 | 1,432 | 1,452 | +1.54% | 3,344,000 | 7676億852万 | +6.06% | 10.42 | 1.6 |
03/28 | 1,454 | 1,454 | 1,408 | 1,430 | -0.69% | 4,099,500 | 7559億7809万 | +4.92% | 10.26 | 1.58 |
03/25 | 1,484 | 1,496 | 1,428 | 1,440 | -3.1% | 4,737,000 | 7612億6465万 | +6.12% | 10.34 | 1.59 |
03/24 | 1,482 | 1,510 | 1,472 | 1,486 | +0.68% | 4,252,500 | 7855億8283万 | +9.99% | 10.67 | 1.64 |
03/23 | 1,460 | 1,502 | 1,446 | 1,476 | +1.51% | 6,882,000 | 7802億9627万 | +9.74% | 10.59 | 1.63 |
03/22 | 1,400 | 1,464 | 1,386 | 1,454 | +4.76% | 8,429,500 | 7686億6583万 | +8.59% | 10.44 | 1.6 |
03/18 | 1,386 | 1,396 | 1,376 | 1,388 | -0.14% | 2,588,500 | 7337億7454万 | +3.81% | 9.96 | 1.53 |
03/17 | 1,394 | 1,410 | 1,378 | 1,390 | +0.72% | 2,627,500 | 7348億3185万 | +4.35% | 9.98 | 1.53 |
03/16 | 1,378 | 1,404 | 1,378 | 1,380 | -1.15% | 2,011,000 | 7295億4529万 | +3.76% | 9.91 | 1.52 |
03/15 | 1,386 | 1,410 | 1,382 | 1,396 | +0.43% | 2,400,000 | 7380億379万 | +5.04% | 10.02 | 1.54 |
03/14 | 1,390 | 1,414 | 1,386 | 1,390 | +1.46% | 2,895,000 | 7348億3185万 | +4.67% | 9.98 | 1.53 |
03/11 | 1,326 | 1,376 | 1,320 | 1,370 | +1.93% | 4,574,500 | 7242億5873万 | +3.32% | 9.83 | 1.51 |
03/10 | 1,330 | 1,348 | 1,316 | 1,344 | +2.13% | 2,802,000 | 7105億1367万 | +1.36% | 9.65 | 1.48 |
03/09 | 1,318 | 1,332 | 1,302 | 1,316 | -1.2% | 1,766,000 | 6957億1131万 | -0.83% | 9.45 | 1.45 |
03/08 | 1,340 | 1,342 | 1,306 | 1,332 | -0.89% | 2,481,000 | 7041億6980万 | 0% | 9.56 | 1.47 |
03/07 | 1,340 | 1,352 | 1,334 | 1,344 | +0.45% | 1,998,000 | 7105億1367万 | +0.6% | 9.65 | 1.48 |
03/04 | 1,326 | 1,338 | 1,318 | 1,338 | +0.3% | 3,280,500 | 7073億4174万 | +0.15% | 9.6 | 1.47 |
03/03 | 1,338 | 1,340 | 1,320 | 1,334 | -1.04% | 3,050,000 | 7052億2711万 | 0% | 9.58 | 1.47 |
03/02 | 1,350 | 1,358 | 1,332 | 1,348 | +1.66% | 3,086,500 | 7126億2830万 | +1.28% | 9.68 | 1.48 |
03/01 | 1,290 | 1,330 | 1,290 | 1,326 | +2.31% | 2,245,000 | 7009億9787万 | -0.08% | 9.52 | 1.46 |
02/29 | 1,334 | 1,338 | 1,296 | 1,296 | -2.26% | 2,718,500 | 6851億3819万 | -2.11% | 9.3 | 1.43 |
02/26 | 1,334 | 1,350 | 1,318 | 1,326 | -0.6% | 2,563,000 | 7009億9787万 | +0.3% | 9.52 | 1.46 |
02/25 | 1,286 | 1,354 | 1,286 | 1,334 | +5.37% | 6,347,500 | 7052億2711万 | +1.37% | 9.58 | 1.47 |
02/24 | 1,250 | 1,270 | 1,236 | 1,266 | -0.63% | 2,786,000 | 6692億7850万 | -3.51% | 9.09 | 1.39 |
02/23 | 1,300 | 1,308 | 1,270 | 1,274 | -1.09% | 2,024,500 | 6735億775万 | -2.97% | 9.14 | 1.4 |
02/22 | 1,278 | 1,316 | 1,276 | 1,288 | +0.16% | 3,009,500 | 6809億894万 | -1.98% | 9.25 | 1.42 |
02/19 | 1,298 | 1,312 | 1,268 | 1,286 | -1.23% | 2,894,000 | 6798億5163万 | -2.21% | 9.23 | 1.42 |
02/18 | 1,346 | 1,346 | 1,300 | 1,302 | -1.06% | 3,562,500 | 6883億1012万 | -1.14% | 9.35 | 1.43 |
02/17 | 1,348 | 1,368 | 1,286 | 1,316 | -2.08% | 3,819,500 | 6957億1131万 | -0.3% | 9.45 | 1.45 |
02/16 | 1,380 | 1,398 | 1,344 | 1,344 | -4.14% | 4,891,000 | 7105億1367万 | +1.74% | 9.65 | 1.48 |
02/15 | 1,330 | 1,412 | 1,308 | 1,402 | +11.45% | 6,073,500 | 7411億7572万 | +6.13% | 10.06 | 1.54 |
02/12 | 1,270 | 1,296 | 1,246 | 1,258 | -6.12% | 5,522,500 | 6650億4926万 | -4.77% | 9.03 | 1.39 |
02/10 | 1,380 | 1,428 | 1,306 | 1,340 | -0.45% | 6,363,000 | 7083億9905万 | +1.06% | 9.62 | 1.48 |
02/09 | 1,340 | 1,362 | 1,304 | 1,346 | -2.46% | 5,555,500 | 7115億7099万 | +1.28% | 9.66 | 1.48 |
02/08 | 1,318 | 1,392 | 1,316 | 1,380 | +3.14% | 3,018,500 | 7295億4529万 | +3.6% | 9.91 | 1.52 |
02/05 | 1,346 | 1,368 | 1,322 | 1,338 | -1.91% | 2,628,000 | 7073億4174万 | +0.3% | 9.6 | 1.47 |
02/04 | 1,372 | 1,392 | 1,360 | 1,364 | -1.45% | 1,931,000 | 7210億8679万 | +1.87% | 9.79 | 1.5 |
02/03 | 1,400 | 1,406 | 1,362 | 1,384 | -3.22% | 3,885,500 | 7316億5991万 | +3.21% | 9.93 | 1.52 |
02/02 | 1,422 | 1,462 | 1,416 | 1,430 | -0.14% | 4,552,000 | 7559億7809万 | +6.48% | 10.26 | 1.58 |
02/01 | 1,412 | 1,444 | 1,398 | 1,432 | +5.92% | 5,130,000 | 7570億3540万 | +6.63% | 10.28 | 1.58 |
01/29 | 1,306 | 1,356 | 1,282 | 1,352 | +5.79% | 4,843,500 | 7147億4292万 | +0.6% | 9.7 | 1.49 |
01/28 | 1,262 | 1,290 | 1,252 | 1,278 | +0.47% | 2,272,000 | 6756億2238万 | -5.19% | 9.17 | 1.41 |
01/27 | 1,270 | 1,278 | 1,250 | 1,272 | +2.75% | 2,304,500 | 6724億5044万 | -6.13% | 9.13 | 1.4 |
01/26 | 1,238 | 1,256 | 1,228 | 1,238 | -1.59% | 2,029,500 | 6544億7614万 | -9.17% | 8.89 | 1.36 |
01/25 | 1,268 | 1,270 | 1,246 | 1,258 | +0.96% | 3,053,000 | 6650億4926万 | -8.31% | 9.03 | 1.39 |
01/22 | 1,214 | 1,248 | 1,198 | 1,246 | +5.95% | 3,471,500 | 6587億538万 | -9.64% | 8.94 | 1.37 |
01/21 | 1,220 | 1,242 | 1,176 | 1,176 | -4.08% | 4,984,500 | 6216億9946万 | -15.21% | 8.44 | 1.3 |
01/20 | 1,298 | 1,300 | 1,226 | 1,226 | -4.96% | 4,116,500 | 6481億3226万 | -12.3% | 8.8 | 1.35 |
01/19 | 1,292 | 1,296 | 1,272 | 1,290 | -0.31% | 3,472,500 | 6819億6625万 | -8.25% | 9.26 | 1.42 |
01/18 | 1,288 | 1,304 | 1,260 | 1,294 | -2.56% | 4,202,000 | 6840億8087万 | -8.29% | 9.29 | 1.43 |
01/15 | 1,364 | 1,372 | 1,318 | 1,328 | -0.9% | 3,143,500 | 7020億5518万 | -6.21% | 9.53 | 1.46 |
01/14 | 1,340 | 1,348 | 1,312 | 1,340 | -2.9% | 4,041,000 | 7083億9905万 | -5.63% | 9.62 | 1.48 |
01/13 | 1,330 | 1,384 | 1,330 | 1,380 | +4.7% | 3,699,500 | 7295億4529万 | -3.02% | 9.91 | 1.52 |
01/12 | 1,344 | 1,356 | 1,310 | 1,318 | -3.23% | 3,163,000 | 6967億6862万 | -7.57% | 9.46 | 1.45 |
01/08 | 1,370 | 1,398 | 1,358 | 1,362 | -2.01% | 3,436,000 | 7200億2948万 | -4.82% | 9.78 | 1.5 |
01/07 | 1,388 | 1,412 | 1,372 | 1,390 | -0.57% | 3,392,000 | 7348億3185万 | -3% | 9.98 | 1.53 |
01/06 | 1,404 | 1,420 | 1,390 | 1,398 | -0.43% | 2,515,000 | 7390億6110万 | -2.31% | 10.03 | 1.54 |
01/05 | 1,402 | 1,418 | 1,396 | 1,404 | -0.43% | 2,492,000 | 7422億3303万 | -1.89% | 10.08 | 1.55 |
01/04 | 1,436 | 1,444 | 1,406 | 1,410 | -2.62% | 2,203,500 | 7454億497万 | -1.47% | 10.12 | 1.55 |
2015 |
12/30 | 1,458 | 1,462 | 1,440 | 1,448 | -0.41% | 1,622,500 | 7654億9390万 | +1.19% | 10.39 | 1.59 |
12/29 | 1,424 | 1,454 | 1,404 | 1,454 | +2.39% | 2,576,500 | 7686億6583万 | +1.61% | 10.44 | 1.6 |
12/28 | 1,428 | 1,432 | 1,410 | 1,420 | -0.42% | 1,792,000 | 7506億9153万 | -0.63% | 10.19 | 1.56 |
12/25 | 1,440 | 1,444 | 1,420 | 1,426 | -0.28% | 1,610,500 | 7538億6347万 | -0.14% | 10.24 | 1.57 |
12/24 | 1,484 | 1,484 | 1,424 | 1,430 | -2.19% | 2,279,500 | 7559億7809万 | +0.21% | 10.26 | 1.58 |
12/22 | 1,450 | 1,476 | 1,430 | 1,462 | +0.97% | 4,356,000 | 7728億9508万 | +2.52% | 10.49 | 1.61 |
12/21 | 1,444 | 1,456 | 1,426 | 1,448 | -0.28% | 2,557,000 | 7654億9390万 | +1.76% | 10.39 | 1.59 |
12/18 | 1,476 | 1,494 | 1,452 | 1,452 | -2.02% | 3,747,500 | 7676億852万 | +2.11% | 10.42 | 1.6 |
12/17 | 1,470 | 1,494 | 1,468 | 1,482 | +1.65% | 4,078,500 | 7834億6820万 | +4.29% | 10.64 | 1.63 |
12/16 | 1,438 | 1,460 | 1,436 | 1,458 | +1.96% | 2,913,000 | 7707億8046万 | +2.89% | 10.47 | 1.61 |
12/15 | 1,446 | 1,470 | 1,426 | 1,430 | -1.52% | 3,160,500 | 7559億7809万 | +1.13% | 10.26 | 1.58 |
12/14 | 1,424 | 1,460 | 1,416 | 1,452 | +0.55% | 3,725,000 | 7676億852万 | +2.91% | 10.42 | 1.6 |
12/11 | 1,422 | 1,444 | 1,422 | 1,444 | +1.69% | 3,290,000 | 7633億7927万 | +2.78% | 10.36 | 1.59 |
12/10 | 1,418 | 1,446 | 1,416 | 1,420 | +0.28% | 3,398,500 | 7506億9153万 | +1.57% | 10.19 | 1.56 |
12/09 | 1,416 | 1,430 | 1,406 | 1,416 | -0.14% | 1,883,000 | 7485億7691万 | +1.65% | 10.16 | 1.56 |
12/08 | 1,440 | 1,440 | 1,412 | 1,418 | -1.25% | 1,861,000 | 7496億3422万 | +2.01% | 10.18 | 1.56 |
12/07 | 1,440 | 1,462 | 1,430 | 1,436 | +0.84% | 2,768,500 | 7591億5003万 | +3.38% | 10.31 | 1.58 |
12/04 | 1,420 | 1,436 | 1,414 | 1,424 | -1.11% | 2,328,500 | 7528億615万 | +2.67% | 10.22 | 1.57 |
12/03 | 1,450 | 1,468 | 1,430 | 1,440 | -0.83% | 3,211,000 | 7612億6465万 | +3.97% | 10.34 | 1.59 |
12/02 | 1,420 | 1,458 | 1,418 | 1,452 | +3.42% | 6,143,000 | 7676億852万 | +4.99% | 10.42 | 1.6 |
12/01 | 1,392 | 1,406 | 1,378 | 1,404 | +3.85% | 4,253,000 | 7422億3303万 | +1.74% | 10.08 | 1.55 |
11/30 | 1,384 | 1,386 | 1,352 | 1,352 | -2.73% | 3,486,000 | 7147億4292万 | -1.96% | 9.7 | 1.49 |
11/27 | 1,412 | 1,416 | 1,386 | 1,390 | -1.42% | 3,203,500 | 7348億3185万 | +0.8% | 9.98 | 1.53 |
11/26 | 1,414 | 1,430 | 1,406 | 1,410 | +0.28% | 2,797,000 | 7454億497万 | +2.17% | 10.12 | 1.55 |
11/25 | 1,430 | 1,430 | 1,398 | 1,406 | -2.23% | 3,662,000 | 7432億9035万 | +1.96% | 10.09 | 1.55 |
11/24 | 1,416 | 1,438 | 1,414 | 1,438 | +1.41% | 3,495,500 | 7602億734万 | +4.2% | 10.32 | 1.58 |
11/20 | 1,404 | 1,418 | 1,392 | 1,418 | +1% | 2,315,000 | 7496億3422万 | +2.9% | 10.18 | 1.56 |
11/19 | 1,414 | 1,418 | 1,394 | 1,404 | +0.29% | 2,872,000 | 7422億3303万 | +1.96% | 10.08 | 1.55 |
11/18 | 1,406 | 1,412 | 1,396 | 1,400 | -0.43% | 2,594,500 | 7401億1841万 | +1.82% | 10.05 | 1.54 |
11/17 | 1,390 | 1,412 | 1,386 | 1,406 | +1.88% | 3,806,000 | 7432億9035万 | +2.33% | 10.09 | 1.55 |
11/16 | 1,390 | 1,398 | 1,374 | 1,380 | -2.95% | 3,361,000 | 7295億4529万 | +0.58% | 9.91 | 1.52 |
11/13 | 1,400 | 1,426 | 1,392 | 1,422 | +0.57% | 3,494,000 | 7517億4884万 | +4.02% | 10.21 | 1.57 |
11/12 | 1,398 | 1,424 | 1,394 | 1,414 | +1.14% | 4,370,500 | 7475億1959万 | +3.89% | 10.15 | 1.56 |
11/11 | 1,394 | 1,412 | 1,388 | 1,398 | +2.19% | 4,230,000 | 7390億6110万 | +3.25% | 10.03 | 1.54 |
11/10 | 1,368 | 1,396 | 1,348 | 1,368 | +0.29% | 6,139,000 | 7232億142万 | +1.41% | 9.82 | 1.51 |
11/09 | 1,316 | 1,374 | 1,310 | 1,364 | +5.25% | 5,727,000 | 7210億8679万 | +1.41% | 9.79 | 1.5 |
11/06 | 1,282 | 1,302 | 1,252 | 1,296 | +0.78% | 7,377,500 | 6851億3819万 | -3.28% | 9.3 | 1.43 |
11/05 | 1,290 | 1,302 | 1,266 | 1,286 | 0% | 5,980,000 | 6798億5163万 | -3.96% | 9.23 | 1.42 |
11/04 | 1,354 | 1,356 | 1,264 | 1,286 | -3.6% | 7,288,500 | 6798億5163万 | -3.81% | 9.23 | 1.42 |