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 | 2,112 | 2,119 | 2,070 | 2,090 | -1.04% | 2,117,300 | 4588億8060万 | -1.18% | 34.87 | 14.32 |
03/30 | 2,081 | 2,140 | 2,078 | 2,112 | +0.76% | 2,207,500 | 4637億1093万 | +0.09% | 35.23 | 14.47 |
03/29 | 2,080 | 2,104 | 2,074 | 2,096 | +1.06% | 1,608,700 | 4601億9796万 | -0.43% | 34.97 | 14.36 |
03/28 | 2,108 | 2,108 | 2,048 | 2,074 | -0.53% | 2,475,700 | 4553億6764万 | -1.29% | 34.6 | 14.21 |
03/25 | 2,102 | 2,126 | 2,082 | 2,085 | -1.18% | 2,164,200 | 4577億8280万 | -0.57% | 34.78 | 14.29 |
03/24 | 2,159 | 2,165 | 2,089 | 2,110 | -2.76% | 2,870,100 | 4632億7181万 | +0.62% | 35.2 | 14.46 |
03/23 | 2,205 | 2,215 | 2,149 | 2,170 | -0.96% | 2,000,100 | 4764億4541万 | +3.68% | 36.2 | 14.87 |
03/22 | 2,252 | 2,252 | 2,168 | 2,191 | -3.95% | 2,521,200 | 4810億5617万 | +4.88% | 36.55 | 15.01 |
03/18 | 2,257 | 2,287 | 2,219 | 2,281 | +0.48% | 2,036,100 | 5008億1658万 | +9.56% | 38.05 | 15.63 |
03/17 | 2,235 | 2,328 | 2,231 | 2,270 | +2.25% | 3,461,700 | 4984億142万 | +9.77% | 37.87 | 15.55 |
03/16 | 2,150 | 2,240 | 2,150 | 2,220 | +2.21% | 2,351,900 | 4874億2342万 | +7.87% | 37.04 | 15.21 |
03/15 | 2,114 | 2,189 | 2,114 | 2,172 | +2.94% | 2,051,000 | 4768億8453万 | +5.9% | 36.23 | 14.88 |
03/14 | 2,059 | 2,168 | 2,050 | 2,110 | +3.28% | 2,112,600 | 4632億7181万 | +2.83% | 35.2 | 14.46 |
03/11 | 2,066 | 2,078 | 2,020 | 2,043 | -2.53% | 2,059,400 | 4485億6128万 | -0.49% | 34.08 | 14 |
03/10 | 2,063 | 2,103 | 2,050 | 2,096 | +1.4% | 1,241,000 | 4601億9796万 | +1.85% | 34.97 | 14.36 |
03/09 | 2,098 | 2,105 | 2,047 | 2,067 | -2.91% | 1,308,000 | 4538億3072万 | -0.1% | 34.48 | 14.16 |
03/08 | 2,104 | 2,144 | 2,082 | 2,129 | +0.28% | 1,416,400 | 4674億4345万 | +2.31% | 35.52 | 14.59 |
03/07 | 2,127 | 2,145 | 2,119 | 2,123 | -0.84% | 852,500 | 4661億2609万 | +1.58% | 35.42 | 14.55 |
03/04 | 2,149 | 2,156 | 2,098 | 2,141 | +0.14% | 1,158,600 | 4700億7817万 | +2.1% | 35.72 | 14.67 |
03/03 | 2,126 | 2,146 | 2,106 | 2,138 | +0.9% | 1,184,800 | 4694億1949万 | +1.71% | 35.67 | 14.65 |
03/02 | 2,100 | 2,137 | 2,091 | 2,119 | +4.18% | 1,375,900 | 4652億4785万 | +0.67% | 35.35 | 14.52 |
03/01 | 1,995 | 2,045 | 1,990 | 2,034 | +2.47% | 2,339,400 | 4465億8524万 | -3.42% | 33.93 | 13.94 |
02/29 | 2,024 | 2,047 | 1,985 | 1,985 | -1.34% | 1,513,300 | 4358億2679万 | -5.92% | 33.11 | 13.6 |
02/26 | 2,012 | 2,029 | 1,999 | 2,012 | -0.15% | 1,039,500 | 4462億868万 | -4.87% | 33.67 | 13.83 |
02/25 | 1,970 | 2,028 | 1,970 | 2,015 | +2.86% | 1,568,600 | 4468億7400万 | -4.64% | 33.72 | 13.85 |
02/24 | 1,957 | 2,006 | 1,923 | 1,959 | -1.8% | 2,323,100 | 4344億5467万 | -7.33% | 32.78 | 13.47 |
02/23 | 1,997 | 2,015 | 1,967 | 1,995 | +0.86% | 1,886,500 | 4424億3853万 | -5.98% | 33.39 | 13.71 |
02/22 | 1,986 | 2,002 | 1,911 | 1,978 | -0.8% | 3,544,600 | 4386億6837万 | -7.05% | 33.1 | 13.6 |
02/19 | 2,024 | 2,032 | 1,966 | 1,994 | -3.3% | 2,478,800 | 4422億1675万 | -6.74% | 33.37 | 13.71 |
02/18 | 2,065 | 2,098 | 2,052 | 2,062 | +1.63% | 1,398,700 | 4572億9736万 | -3.87% | 34.51 | 14.17 |
02/17 | 2,049 | 2,102 | 1,996 | 2,029 | -1.07% | 1,897,600 | 4499億7883万 | -5.72% | 33.96 | 13.95 |
02/16 | 2,031 | 2,103 | 2,029 | 2,051 | +0.74% | 1,968,000 | 4548億5785万 | -5.05% | 34.32 | 14.1 |
02/15 | 2,022 | 2,050 | 1,963 | 2,036 | +6.04% | 2,498,100 | 4515億3125万 | -6.3% | 34.07 | 13.99 |
02/12 | 1,950 | 1,987 | 1,911 | 1,920 | -4.48% | 5,472,200 | 4258億550万 | -12.29% | 32.13 | 13.2 |
02/10 | 2,066 | 2,082 | 1,976 | 2,010 | -2.71% | 2,243,700 | 4457億6513万 | -9.05% | 33.64 | 13.82 |
02/09 | 2,075 | 2,091 | 2,041 | 2,066 | -5.36% | 1,960,100 | 4581億8446万 | -7.27% | 34.57 | 14.2 |
02/08 | 2,087 | 2,204 | 2,071 | 2,183 | +2.58% | 1,433,800 | 4841億3198万 | -2.54% | 36.53 | 15 |
02/05 | 2,157 | 2,181 | 2,091 | 2,128 | -2.7% | 2,939,800 | 4719億3443万 | -5.38% | 35.61 | 14.63 |
02/04 | 2,308 | 2,308 | 2,138 | 2,187 | -7.25% | 3,564,500 | 4850億1908万 | -3.19% | 36.6 | 15.03 |
02/03 | 2,414 | 2,414 | 2,238 | 2,358 | -0.51% | 2,340,500 | 5229億4238万 | +4.15% | 39.46 | 16.21 |
02/02 | 2,334 | 2,423 | 2,324 | 2,370 | +0.47% | 1,508,800 | 5256億366万 | +4.77% | 39.66 | 16.29 |
02/01 | 2,359 | 2,384 | 2,320 | 2,359 | +2.21% | 1,890,300 | 5231億6415万 | +4.43% | 39.48 | 16.21 |
01/29 | 2,250 | 2,312 | 2,217 | 2,308 | +2.71% | 2,326,500 | 5118億5369万 | +2.17% | 38.62 | 15.86 |
01/28 | 2,175 | 2,268 | 2,170 | 2,247 | +1.77% | 2,266,000 | 4983億2550万 | -0.62% | 37.6 | 15.44 |
01/27 | 2,204 | 2,249 | 2,172 | 2,208 | +2.46% | 1,455,100 | 4896億7632万 | -2.6% | 36.95 | 15.18 |
01/26 | 2,127 | 2,187 | 2,120 | 2,155 | +0.51% | 1,357,200 | 4779億2232万 | -5.27% | 36.06 | 14.81 |
01/25 | 2,132 | 2,169 | 2,105 | 2,144 | +2.1% | 1,531,800 | 4754億8281万 | -6.13% | 35.88 | 14.74 |
01/22 | 2,030 | 2,104 | 2,023 | 2,100 | +7.36% | 1,946,500 | 4657億2477万 | -8.3% | 35.14 | 14.43 |
01/21 | 2,019 | 2,073 | 1,955 | 1,956 | -4.12% | 2,702,500 | 4337億8935万 | -14.92% | 32.73 | 13.44 |
01/20 | 2,144 | 2,165 | 2,037 | 2,040 | -5.56% | 2,639,300 | 4524億1834万 | -11.84% | 34.14 | 14.02 |
01/19 | 2,163 | 2,185 | 2,131 | 2,160 | +0.09% | 1,302,100 | 4790億3119万 | -7.14% | 36.15 | 14.85 |
01/18 | 2,163 | 2,173 | 2,139 | 2,158 | -2.75% | 1,715,700 | 4785億8764万 | -7.58% | 36.11 | 14.83 |
01/15 | 2,201 | 2,251 | 2,178 | 2,219 | +2.54% | 2,074,000 | 4921億1584万 | -5.33% | 37.13 | 15.25 |
01/14 | 2,164 | 2,181 | 2,126 | 2,164 | -3.09% | 2,967,300 | 4799億1828万 | -7.88% | 36.21 | 14.87 |
01/13 | 2,228 | 2,235 | 2,186 | 2,233 | -0.36% | 4,147,600 | 4952億2067万 | -5.1% | 37.37 | 15.35 |
01/12 | 2,303 | 2,336 | 2,220 | 2,241 | -5.4% | 2,428,500 | 4969億9486万 | -4.8% | 37.5 | 15.4 |
01/08 | 2,416 | 2,419 | 2,341 | 2,369 | -3.27% | 2,341,600 | 5253億8189万 | +0.42% | 39.65 | 16.28 |
01/07 | 2,439 | 2,493 | 2,428 | 2,449 | +0.08% | 1,988,400 | 5431億2379万 | +3.86% | 40.98 | 16.83 |
01/06 | 2,480 | 2,497 | 2,437 | 2,447 | -0.61% | 1,806,300 | 5426億8024万 | +3.95% | 40.95 | 16.82 |
01/05 | 2,450 | 2,484 | 2,426 | 2,462 | +4.23% | 2,319,200 | 5460億684万 | +4.81% | 41.2 | 16.92 |
01/04 | 2,363 | 2,410 | 2,350 | 2,362 | -1.34% | 1,078,600 | 5238億2947万 | +0.72% | 39.53 | 16.24 |
2015 |
12/30 | 2,381 | 2,403 | 2,365 | 2,394 | +0.34% | 657,000 | 5309億2623万 | +2.09% | 40.06 | 16.46 |
12/29 | 2,326 | 2,396 | 2,319 | 2,386 | +2.98% | 1,292,000 | 5291億5204万 | +1.75% | 39.93 | 16.4 |
12/28 | 2,320 | 2,339 | 2,271 | 2,317 | +0.56% | 676,100 | 5138億4966万 | -1.03% | 38.78 | 15.93 |
12/25 | 2,300 | 2,329 | 2,274 | 2,304 | +0.88% | 607,700 | 5109億6660万 | -1.41% | 38.56 | 15.84 |
12/24 | 2,364 | 2,369 | 2,262 | 2,284 | -3.22% | 1,111,400 | 5065億3113万 | -2.06% | 38.22 | 15.7 |
12/22 | 2,356 | 2,391 | 2,347 | 2,360 | +0.17% | 939,100 | 5233億8593万 | +1.51% | 39.49 | 16.22 |
12/21 | 2,398 | 2,449 | 2,331 | 2,356 | -1.92% | 1,317,000 | 5224億9883万 | +1.68% | 39.43 | 16.19 |
12/18 | 2,416 | 2,473 | 2,401 | 2,402 | -0.5% | 1,709,500 | 5327億42万 | +4.03% | 40.2 | 16.51 |
12/17 | 2,420 | 2,454 | 2,404 | 2,414 | +1.64% | 1,211,100 | 5353億6171万 | +5.05% | 40.4 | 16.59 |
12/16 | 2,350 | 2,400 | 2,333 | 2,375 | +3.13% | 1,609,800 | 5267億1253万 | +3.85% | 39.75 | 16.32 |
12/15 | 2,312 | 2,388 | 2,293 | 2,303 | -0.35% | 1,121,700 | 5107億4483万 | +1.19% | 38.54 | 15.83 |
12/14 | 2,290 | 2,321 | 2,273 | 2,311 | -1.24% | 1,082,900 | 5125億1902万 | +1.72% | 38.67 | 15.88 |
12/11 | 2,323 | 2,376 | 2,321 | 2,340 | +0.13% | 1,602,000 | 5189億5045万 | +3.31% | 39.16 | 16.08 |
12/10 | 2,352 | 2,384 | 2,335 | 2,337 | -1.68% | 1,488,500 | 5182億8513万 | +3.5% | 39.11 | 16.06 |
12/09 | 2,396 | 2,433 | 2,361 | 2,377 | -0.79% | 1,947,300 | 5271億5608万 | +5.6% | 39.78 | 16.34 |
12/08 | 2,361 | 2,405 | 2,343 | 2,396 | +2.35% | 3,046,100 | 5313億6978万 | +6.87% | 40.1 | 16.47 |
12/07 | 2,284 | 2,357 | 2,282 | 2,341 | +3.81% | 1,769,200 | 5191億7223万 | +4.65% | 39.18 | 16.09 |
12/04 | 2,233 | 2,275 | 2,221 | 2,255 | -1.1% | 1,606,000 | 5000億9969万 | +0.99% | 37.74 | 15.5 |
12/03 | 2,350 | 2,363 | 2,274 | 2,280 | -2.9% | 1,799,300 | 5056億4403万 | +2.15% | 38.16 | 15.67 |
12/02 | 2,344 | 2,356 | 2,310 | 2,348 | +0.3% | 1,601,300 | 5207億2464万 | +5.34% | 39.29 | 16.14 |
12/01 | 2,348 | 2,351 | 2,309 | 2,341 | -0.3% | 1,127,100 | 5191億7223万 | +5.21% | 39.18 | 16.09 |
11/30 | 2,326 | 2,366 | 2,320 | 2,348 | +0.6% | 1,174,700 | 5207億2464万 | +5.86% | 39.29 | 16.14 |
11/27 | 2,354 | 2,361 | 2,322 | 2,334 | -1.27% | 941,400 | 5176億1981万 | +5.61% | 39.06 | 16.04 |
11/26 | 2,370 | 2,393 | 2,357 | 2,364 | +0.17% | 972,600 | 5242億7302万 | +7.36% | 39.56 | 16.25 |
11/25 | 2,381 | 2,388 | 2,325 | 2,360 | -1.09% | 1,354,100 | 5233億8593万 | +7.66% | 39.49 | 16.22 |
11/24 | 2,301 | 2,398 | 2,301 | 2,386 | +3.87% | 3,098,200 | 5291億5204万 | +9.4% | 39.93 | 16.4 |
11/20 | 2,231 | 2,297 | 2,225 | 2,297 | +3.47% | 1,811,900 | 5094億1418万 | +5.85% | 38.44 | 15.79 |
11/19 | 2,202 | 2,230 | 2,173 | 2,220 | +2.45% | 1,459,000 | 4923億3761万 | +2.78% | 37.15 | 15.26 |
11/18 | 2,118 | 2,176 | 2,118 | 2,167 | +2.31% | 1,643,100 | 4805億8360万 | +0.84% | 36.26 | 14.89 |
11/17 | 2,102 | 2,148 | 2,090 | 2,118 | -1.21% | 1,504,500 | 4697億1669万 | -1.03% | 35.44 | 14.56 |
11/16 | 2,106 | 2,157 | 2,104 | 2,144 | -0.51% | 901,300 | 4754億8281万 | +0.52% | 35.88 | 14.74 |
11/13 | 2,119 | 2,177 | 2,110 | 2,155 | +1.08% | 1,349,700 | 4779億2232万 | +1.41% | 36.06 | 14.81 |
11/12 | 2,140 | 2,150 | 2,113 | 2,132 | -0.09% | 1,087,900 | 4728億2152万 | +0.66% | 35.68 | 14.65 |
11/11 | 2,102 | 2,150 | 2,102 | 2,134 | +0.71% | 1,538,800 | 4732億6507万 | +0.99% | 35.71 | 14.67 |
11/10 | 2,139 | 2,156 | 2,103 | 2,119 | -3.2% | 1,457,900 | 4699億3847万 | +0.62% | 35.46 | 14.56 |
11/09 | 2,173 | 2,204 | 2,162 | 2,189 | +2.34% | 1,607,000 | 4854億6262万 | +4.39% | 36.63 | 15.05 |
11/06 | 2,054 | 2,154 | 2,016 | 2,139 | -1.25% | 3,655,500 | 4743億7394万 | +2.59% | 35.8 | 14.7 |
11/05 | 2,143 | 2,210 | 2,109 | 2,166 | +0.23% | 2,302,500 | 4803億6183万 | +4.29% | 36.25 | 14.89 |
11/04 | 2,173 | 2,197 | 2,155 | 2,161 | +0.56% | 1,289,700 | 4792億5296万 | +4.7% | 36.16 | 14.85 |