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 | 2,300 | 2,300 | 2,280 | 2,280 | -0.35% | 1,400 | 82億7640万 | -2.19% | 79.85 | 8.37 |
03/30 | 2,284 | 2,299 | 2,280 | 2,288 | -0.22% | 3,000 | 83億544万 | -1.84% | 80.13 | 8.4 |
03/29 | 2,230 | 2,296 | 2,230 | 2,293 | -3.82% | 8,900 | 83億2359万 | -1.59% | 80.31 | 8.42 |
03/28 | 2,372 | 2,384 | 2,350 | 2,384 | +0.51% | 10,300 | 86億5392万 | +2.41% | 83.49 | 8.75 |
03/25 | 2,365 | 2,374 | 2,365 | 2,372 | +0.3% | 3,700 | 86億1036万 | +2.11% | 83.07 | 8.71 |
03/24 | 2,364 | 2,365 | 2,353 | 2,365 | +0.21% | 3,000 | 85億8495万 | +2.03% | 82.83 | 8.68 |
03/23 | 2,360 | 2,360 | 2,353 | 2,360 | +0.3% | 1,900 | 85億6680万 | +2.03% | 82.65 | 8.66 |
03/22 | 2,355 | 2,383 | 2,353 | 2,353 | -0.08% | 2,200 | 85億4139万 | +1.91% | 82.41 | 8.64 |
03/18 | 2,360 | 2,380 | 2,354 | 2,355 | +0.17% | 2,600 | 85億4865万 | +2.17% | 82.48 | 8.64 |
03/17 | 2,361 | 2,365 | 2,351 | 2,351 | -0.38% | 1,000 | 85億3413万 | +2.22% | 82.34 | 8.63 |
03/16 | 2,350 | 2,360 | 2,350 | 2,360 | +0.43% | 2,600 | 85億6680万 | +2.74% | 82.65 | 8.66 |
03/15 | 2,346 | 2,350 | 2,341 | 2,350 | +0.17% | 3,300 | 85億3050万 | +2.44% | 82.3 | 8.62 |
03/14 | 2,344 | 2,346 | 2,344 | 2,346 | +0.09% | 1,700 | 85億1598万 | +2.36% | 82.16 | 8.61 |
03/11 | 2,344 | 2,349 | 2,344 | 2,344 | -0.04% | 1,000 | 85億872万 | +2.36% | 82.09 | 8.6 |
03/10 | 2,342 | 2,350 | 2,341 | 2,345 | -0.13% | 700 | 85億1235万 | +2.54% | 82.13 | 8.61 |
03/09 | 2,342 | 2,348 | 2,342 | 2,348 | +0.3% | 600 | 85億2324万 | +2.76% | 82.23 | 8.62 |
03/08 | 2,340 | 2,353 | 2,337 | 2,341 | +0.17% | 2,700 | 84億9783万 | +2.5% | 81.99 | 8.59 |
03/07 | 2,326 | 2,337 | 2,326 | 2,337 | +0.34% | 2,100 | 84億8331万 | +2.41% | 81.85 | 8.58 |
03/04 | 2,315 | 2,329 | 2,315 | 2,329 | +0.52% | 1,200 | 84億5427万 | +2.15% | 81.57 | 8.55 |
03/03 | 2,313 | 2,317 | 2,295 | 2,317 | +0.17% | 1,200 | 84億1071万 | +1.67% | 81.15 | 8.5 |
03/02 | 2,309 | 2,313 | 2,290 | 2,313 | +0.35% | 1,900 | 83億9619万 | +1.54% | 81.01 | 8.49 |
03/01 | 2,304 | 2,305 | 2,300 | 2,305 | +0.88% | 1,400 | 83億6715万 | +1.27% | 80.73 | 8.46 |
02/29 | 2,310 | 2,310 | 2,281 | 2,285 | +0.22% | 2,300 | 82億9455万 | +0.44% | 80.03 | 8.39 |
02/26 | 2,272 | 2,300 | 2,272 | 2,280 | +0.4% | 1,800 | 82億7640万 | +0.31% | 79.85 | 8.37 |
02/25 | 2,260 | 2,298 | 2,260 | 2,271 | -0.39% | 2,200 | 82億4373万 | -0.04% | 79.53 | 8.33 |
02/24 | 2,255 | 2,280 | 2,245 | 2,280 | +0.48% | 900 | 82億7640万 | +0.35% | 79.85 | 8.37 |
02/23 | 2,273 | 2,275 | 2,250 | 2,269 | +1.07% | 800 | 82億3647万 | -0.09% | 79.46 | 8.33 |
02/22 | 2,271 | 2,292 | 2,245 | 2,245 | -0.49% | 2,300 | 81億4935万 | -1.14% | 78.62 | 8.24 |
02/19 | 2,270 | 2,274 | 2,256 | 2,256 | 0% | 500 | 81億8928万 | -0.7% | 79.01 | 8.28 |
02/18 | 2,238 | 2,256 | 2,236 | 2,256 | +0.85% | 1,300 | 81億8928万 | -0.75% | 79.01 | 8.28 |
02/17 | 2,230 | 2,250 | 2,230 | 2,237 | -0.49% | 1,800 | 81億2031万 | -1.58% | 78.34 | 8.21 |
02/16 | 2,243 | 2,250 | 2,243 | 2,248 | -0.09% | 800 | 81億6024万 | -1.14% | 78.73 | 8.25 |
02/15 | 2,276 | 2,280 | 2,250 | 2,250 | +0.18% | 2,700 | 81億6750万 | -1.14% | 78.8 | 8.26 |
02/12 | 2,250 | 2,250 | 2,222 | 2,246 | -0.8% | 2,500 | 81億5298万 | -1.4% | 78.66 | 8.24 |
02/10 | 2,291 | 2,291 | 2,260 | 2,264 | -1.18% | 2,400 | 82億1832万 | -0.75% | 79.29 | 8.31 |
02/09 | 2,284 | 2,291 | 2,260 | 2,291 | -0.22% | 3,900 | 83億1633万 | +0.39% | 80.24 | 8.41 |
02/08 | 2,296 | 2,296 | 2,286 | 2,296 | -0.09% | 1,200 | 83億3448万 | +0.57% | 80.41 | 8.43 |
02/05 | 2,281 | 2,298 | 2,281 | 2,298 | +0.79% | 900 | 83億4174万 | +0.66% | 80.48 | 8.43 |
02/04 | 2,300 | 2,300 | 2,280 | 2,280 | -0.61% | 1,900 | 82億7640万 | -0.13% | 79.85 | 8.37 |
02/03 | 2,298 | 2,300 | 2,294 | 2,294 | -0.26% | 700 | 83億2722万 | +0.44% | 80.34 | 8.42 |
02/02 | 2,300 | 2,300 | 2,296 | 2,300 | 0% | 300 | 83億4900万 | +0.74% | 80.55 | 8.44 |
02/01 | 2,300 | 2,300 | 2,280 | 2,300 | 0% | 2,300 | 83億4900万 | +0.74% | 80.55 | 8.44 |
01/29 | 2,299 | 2,300 | 2,285 | 2,300 | +0.7% | 1,800 | 83億4900万 | +0.74% | 80.55 | 8.44 |
01/28 | 2,284 | 2,284 | 2,284 | 2,284 | -0.26% | 500 | 82億9092万 | +0.04% | 79.99 | 8.38 |
01/27 | 2,280 | 2,300 | 2,280 | 2,290 | +0.48% | 1,700 | 83億1270万 | +0.26% | 80.2 | 8.4 |
01/26 | 2,268 | 2,280 | 2,268 | 2,279 | +0.49% | 2,000 | 82億7277万 | -0.26% | 79.82 | 8.36 |
01/25 | 2,263 | 2,270 | 2,263 | 2,268 | +1.16% | 1,000 | 82億3284万 | -0.74% | 79.43 | 8.32 |
01/22 | 2,259 | 2,259 | 2,230 | 2,242 | -0.75% | 4,900 | 81億3846万 | -1.97% | 78.52 | 8.23 |
01/21 | 2,261 | 2,270 | 2,250 | 2,259 | -0.22% | 3,300 | 82億17万 | -1.31% | 79.11 | 8.29 |
01/20 | 2,265 | 2,270 | 2,264 | 2,264 | -0.26% | 1,100 | 82億1832万 | -1.18% | 79.29 | 8.31 |
01/19 | 2,304 | 2,304 | 2,270 | 2,270 | +0.4% | 2,300 | 82億4010万 | -1% | 79.5 | 8.33 |
01/18 | 2,270 | 2,270 | 2,260 | 2,261 | -0.66% | 700 | 82億743万 | -1.44% | 79.18 | 8.3 |
01/15 | 2,270 | 2,305 | 2,270 | 2,276 | +0.57% | 1,900 | 82億6188万 | -0.87% | 79.71 | 8.35 |
01/14 | 2,262 | 2,268 | 2,262 | 2,263 | +0.09% | 700 | 82億1469万 | -1.48% | 79.25 | 8.31 |
01/13 | 2,261 | 2,261 | 2,261 | 2,261 | 0% | 200 | 82億743万 | -1.61% | 79.18 | 8.3 |
01/12 | 2,260 | 2,276 | 2,250 | 2,261 | -2.04% | 2,900 | 82億743万 | -1.7% | 79.18 | 8.3 |
01/08 | 2,300 | 2,308 | 2,296 | 2,308 | +0.04% | 700 | 83億7804万 | +0.3% | 80.83 | 8.47 |
01/07 | 2,309 | 2,309 | 2,307 | 2,307 | -0.04% | 1,500 | 83億7441万 | +0.26% | 80.8 | 8.47 |
01/06 | 2,308 | 2,308 | 2,307 | 2,308 | +0.65% | 400 | 83億7804万 | +0.3% | 80.83 | 8.47 |
01/05 | 2,300 | 2,308 | 2,293 | 2,293 | -0.35% | 1,600 | 83億2359万 | -0.3% | 80.31 | 8.42 |
01/04 | 2,300 | 2,305 | 2,291 | 2,301 | +0.04% | 2,000 | 83億5263万 | +0.09% | 80.59 | 8.44 |
2015 |
12/30 | 2,307 | 2,307 | 2,283 | 2,300 | -0.3% | 1,000 | 83億4900万 | +0.09% | 80.55 | 8.44 |
12/29 | 2,290 | 2,307 | 2,290 | 2,307 | +0.35% | 700 | 83億7441万 | +0.44% | 80.8 | 8.47 |
12/28 | 2,290 | 2,300 | 2,290 | 2,299 | +0.74% | 400 | 83億4537万 | +0.22% | 80.52 | 8.44 |
12/25 | 2,300 | 2,300 | 2,282 | 2,282 | -0.48% | 1,700 | 82億8366万 | -0.44% | 79.92 | 8.37 |
12/24 | 2,296 | 2,296 | 2,290 | 2,293 | -0.13% | 1,700 | 83億2359万 | +0.09% | 80.31 | 8.42 |
12/22 | 2,314 | 2,316 | 2,296 | 2,296 | -0.48% | 700 | 83億3448万 | +0.31% | 80.41 | 8.43 |
12/21 | 2,318 | 2,318 | 2,291 | 2,307 | -0.13% | 1,000 | 83億7441万 | +0.92% | 80.8 | 8.47 |
12/18 | 2,310 | 2,310 | 2,310 | 2,310 | +0.26% | 500 | 83億8530万 | +1.14% | 80.9 | 8.48 |
12/17 | 2,300 | 2,305 | 2,294 | 2,304 | +0.52% | 800 | 83億6352万 | +1.05% | 80.69 | 8.46 |
12/16 | 2,308 | 2,308 | 2,292 | 2,292 | -0.74% | 2,000 | 83億1996万 | +0.61% | 80.27 | 8.41 |
12/15 | 2,296 | 2,309 | 2,295 | 2,309 | +0.61% | 1,800 | 83億8167万 | +1.45% | 80.87 | 8.47 |
12/14 | 2,308 | 2,308 | 2,295 | 2,295 | -0.56% | 1,200 | 83億3085万 | +0.97% | 80.38 | 8.42 |
12/11 | 2,300 | 2,309 | 2,300 | 2,308 | -0.09% | 700 | 83億7804万 | +1.67% | 80.83 | 8.47 |
12/10 | 2,297 | 2,319 | 2,295 | 2,310 | +0.43% | 1,000 | 83億8530万 | +1.94% | 80.9 | 8.48 |
12/09 | 2,317 | 2,317 | 2,300 | 2,300 | 0% | 1,300 | 83億4900万 | +1.68% | 80.55 | 8.44 |
12/08 | 2,309 | 2,311 | 2,300 | 2,300 | -0.43% | 700 | 83億4900万 | +1.86% | 80.55 | 8.44 |
12/07 | 2,310 | 2,310 | 2,308 | 2,310 | +0.43% | 1,000 | 83億8530万 | +2.48% | 80.9 | 8.48 |
12/04 | 2,300 | 2,300 | 2,297 | 2,300 | 0% | 1,100 | 83億4900万 | +2.18% | 80.55 | 8.44 |
12/03 | 2,300 | 2,305 | 2,298 | 2,300 | +0.09% | 2,800 | 83億4900万 | +2.36% | 80.55 | 8.44 |
12/02 | 2,300 | 2,300 | 2,298 | 2,298 | -0.09% | 800 | 83億4174万 | +2.45% | 80.48 | 8.43 |
12/01 | 2,295 | 2,300 | 2,288 | 2,300 | +0.26% | 2,700 | 83億4900万 | +2.68% | 80.55 | 8.44 |
11/30 | 2,295 | 2,295 | 2,287 | 2,294 | +0.61% | 600 | 83億2722万 | +2.59% | 80.34 | 8.42 |
11/27 | 2,284 | 2,284 | 2,280 | 2,280 | -0.18% | 600 | 82億7640万 | +2.1% | 79.85 | 8.37 |
11/26 | 2,280 | 2,296 | 2,280 | 2,284 | +0.26% | 1,200 | 82億9092万 | +2.38% | 79.99 | 8.38 |
11/25 | 2,285 | 2,285 | 2,265 | 2,278 | +0.62% | 1,100 | 82億6914万 | +2.2% | 79.78 | 8.36 |
11/24 | 2,258 | 2,278 | 2,258 | 2,264 | +0.76% | 2,300 | 82億1832万 | +1.62% | 79.29 | 8.31 |
11/20 | 2,249 | 2,249 | 2,247 | 2,247 | -0.09% | 300 | 81億5661万 | +0.9% | 78.69 | 8.25 |
11/19 | 2,249 | 2,250 | 2,249 | 2,249 | +0.13% | 800 | 81億6387万 | +0.99% | 78.76 | 8.25 |
11/18 | 2,244 | 2,247 | 2,232 | 2,246 | +0.27% | 1,000 | 81億5298万 | +0.85% | 78.66 | 8.24 |
11/17 | 2,240 | 2,242 | 2,230 | 2,240 | +0.22% | 1,600 | 81億3120万 | +0.58% | 78.45 | 8.22 |
11/16 | 2,226 | 2,235 | 2,222 | 2,235 | 0% | 3,000 | 81億1305万 | +0.31% | 78.27 | 8.2 |
11/13 | 2,234 | 2,235 | 2,234 | 2,235 | +0.04% | 200 | 81億1305万 | +0.27% | 78.27 | 8.2 |
11/12 | 2,250 | 2,250 | 2,212 | 2,234 | -0.53% | 3,100 | 81億942万 | +0.18% | 78.24 | 8.2 |
11/11 | 2,235 | 2,248 | 2,235 | 2,246 | +0.49% | 500 | 81億5298万 | +0.63% | 78.66 | 8.24 |
11/10 | 2,239 | 2,239 | 2,228 | 2,235 | +0.4% | 1,200 | 81億1305万 | +0.13% | 78.27 | 8.2 |
11/09 | 2,221 | 2,249 | 2,221 | 2,226 | +0.23% | 1,900 | 80億8038万 | -0.31% | 77.96 | 8.17 |
11/06 | 2,210 | 2,250 | 2,210 | 2,221 | +0.41% | 1,700 | 80億6223万 | -0.58% | 77.78 | 8.15 |
11/05 | 2,220 | 2,220 | 2,206 | 2,212 | +0.36% | 1,900 | 80億2956万 | -1.03% | 77.47 | 8.12 |
11/04 | 2,211 | 2,212 | 2,204 | 2,204 | 0% | 1,300 | 80億52万 | -1.43% | 77.19 | 8.09 |