株価チャート
2015/12/01~2016/04/26
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 | 7/1, 株式併合 5→1 |
2016 |
04/26 | 3,025 | 3,050 | 2,980 | 3,045 | +0.5% | 266,800 | 2399億2863万 | +5.88% | 25.05 | 1.5 |
04/25 | 3,075 | 3,075 | 3,015 | 3,030 | -1.46% | 450,600 | 2387億4672万 | +5.69% | 24.93 | 1.5 |
04/22 | 3,055 | 3,085 | 3,010 | 3,075 | +0.16% | 410,000 | 2422億9246万 | +7.71% | 25.3 | 1.52 |
04/21 | 3,005 | 3,075 | 3,005 | 3,070 | +3.54% | 519,400 | 2418億9849万 | +8.06% | 25.26 | 1.52 |
04/20 | 2,965 | 2,975 | 2,950 | 2,965 | -0.17% | 259,600 | 2336億2509万 | +4.88% | 24.39 | 1.47 |
04/19 | 2,950 | 2,975 | 2,920 | 2,970 | +2.24% | 314,200 | 2340億1906万 | +5.47% | 24.43 | 1.47 |
04/18 | 2,915 | 2,925 | 2,875 | 2,905 | -1.86% | 286,600 | 2288億9743万 | +3.57% | 23.9 | 1.44 |
04/15 | 2,915 | 2,970 | 2,915 | 2,960 | +1.2% | 410,600 | 2332億3112万 | +5.9% | 24.35 | 1.46 |
04/14 | 2,870 | 2,925 | 2,830 | 2,925 | +2.81% | 349,800 | 2304億7332万 | +5.14% | 24.06 | 1.45 |
04/13 | 2,800 | 2,855 | 2,795 | 2,845 | +2.52% | 345,600 | 2241億6977万 | +2.71% | 23.41 | 1.41 |
04/12 | 2,800 | 2,825 | 2,760 | 2,775 | -0.72% | 363,200 | 2186億5417万 | +0.47% | 22.83 | 1.37 |
04/11 | 2,770 | 2,830 | 2,755 | 2,795 | +0.9% | 400,800 | 2202億3006万 | +1.42% | 22.99 | 1.38 |
04/08 | 2,735 | 2,805 | 2,725 | 2,770 | +1.28% | 409,800 | 2182億6020万 | +0.69% | 22.79 | 1.37 |
04/07 | 2,695 | 2,745 | 2,675 | 2,735 | +1.3% | 289,600 | 2155億240万 | -0.47% | 22.5 | 1.35 |
04/06 | 2,670 | 2,710 | 2,640 | 2,700 | +0.75% | 400,600 | 2127億4460万 | -1.68% | 22.21 | 1.33 |
04/05 | 2,720 | 2,740 | 2,665 | 2,680 | -2.01% | 251,600 | 2111億6872万 | -2.3% | 22.05 | 1.32 |
04/04 | 2,740 | 2,780 | 2,715 | 2,735 | +0.74% | 369,600 | 2155億240万 | -0.11% | 22.5 | 1.35 |
04/01 | 2,795 | 2,795 | 2,700 | 2,715 | -3.04% | 433,600 | 2139億2652万 | -0.84% | 22.34 | 1.34 |
03/31 | 2,870 | 2,875 | 2,800 | 2,800 | -4.76% | 677,000 | 2206億2403万 | +2.26% | 23.04 | 1.38 |
03/30 | 2,945 | 2,945 | 2,915 | 2,940 | +0.17% | 268,600 | 2316億5523万 | +7.53% | 24.19 | 1.45 |
03/29 | 2,900 | 2,945 | 2,895 | 2,935 | +0.51% | 171,200 | 2312億6126万 | +7.67% | 24.15 | 1.45 |
03/28 | 2,900 | 2,925 | 2,890 | 2,920 | +1.57% | 226,000 | 2300億7935万 | +7.43% | 24.02 | 1.44 |
03/25 | 2,915 | 2,945 | 2,870 | 2,875 | -1.2% | 404,600 | 2265億3360万 | +6.21% | 23.65 | 1.42 |
03/24 | 2,825 | 2,935 | 2,815 | 2,910 | +3.01% | 553,800 | 2292億9140万 | +7.86% | 23.94 | 1.44 |
03/23 | 2,810 | 2,840 | 2,795 | 2,825 | +0.36% | 315,400 | 2225億9389万 | +5.29% | 23.24 | 1.4 |
03/22 | 2,765 | 2,820 | 2,760 | 2,815 | +3.11% | 552,200 | 2218億595万 | +5.27% | 23.16 | 1.39 |
03/18 | 2,735 | 2,740 | 2,690 | 2,730 | +0.37% | 387,000 | 2151億843万 | +2.32% | 22.46 | 1.35 |
03/17 | 2,725 | 2,730 | 2,690 | 2,720 | -0.55% | 365,800 | 2143億2049万 | +2.14% | 22.38 | 1.34 |
03/16 | 2,670 | 2,735 | 2,670 | 2,735 | +1.67% | 310,400 | 2155億240万 | +3.09% | 22.5 | 1.35 |
03/15 | 2,685 | 2,720 | 2,665 | 2,690 | +0.37% | 265,800 | 2119億5666万 | +1.59% | 22.13 | 1.33 |
03/14 | 2,675 | 2,685 | 2,650 | 2,680 | +0.75% | 236,200 | 2111億6872万 | +1.28% | 22.05 | 1.32 |
03/11 | 2,600 | 2,680 | 2,575 | 2,660 | +0.38% | 641,200 | 2095億9283万 | +0.61% | 21.88 | 1.31 |
03/10 | 2,640 | 2,660 | 2,615 | 2,650 | +1.15% | 247,000 | 2088億489万 | +0.23% | 21.8 | 1.31 |
03/09 | 2,610 | 2,630 | 2,605 | 2,620 | -0.38% | 279,200 | 2064億4106万 | -1.06% | 21.56 | 1.29 |
03/08 | 2,645 | 2,650 | 2,595 | 2,630 | -0.57% | 299,000 | 2072億2900万 | -0.87% | 21.64 | 1.3 |
03/07 | 2,680 | 2,685 | 2,635 | 2,645 | -0.94% | 230,600 | 2084億1091万 | -0.41% | 21.76 | 1.31 |
03/04 | 2,660 | 2,675 | 2,635 | 2,670 | -0.74% | 334,600 | 2103億8077万 | +0.49% | 21.97 | 1.32 |
03/03 | 2,640 | 2,695 | 2,630 | 2,690 | +0.56% | 296,000 | 2119億5666万 | +1.43% | 22.13 | 1.33 |
03/02 | 2,660 | 2,700 | 2,620 | 2,675 | +1.9% | 531,400 | 2107億7474万 | +1.1% | 22.01 | 1.32 |
03/01 | 2,575 | 2,630 | 2,575 | 2,625 | +2.34% | 470,000 | 2068億3503万 | -0.42% | 21.6 | 1.3 |
02/29 | 2,625 | 2,655 | 2,565 | 2,565 | -5.87% | 696,400 | 2021億737万 | -2.43% | 21.1 | 1.27 |
02/26 | 2,740 | 2,765 | 2,710 | 2,725 | 0% | 360,200 | 2147億1446万 | +3.89% | 22.42 | 1.35 |
02/25 | 2,685 | 2,730 | 2,610 | 2,725 | +0.93% | 488,600 | 2147億1446万 | +4.57% | 22.42 | 1.35 |
02/24 | 2,725 | 2,745 | 2,670 | 2,700 | -0.92% | 367,200 | 2127億4460万 | +4.13% | 22.21 | 1.33 |
02/23 | 2,765 | 2,765 | 2,650 | 2,725 | -0.73% | 503,800 | 2147億1446万 | +5.5% | 22.42 | 1.35 |
02/22 | 2,650 | 2,765 | 2,640 | 2,745 | +3.58% | 706,200 | 2162億9034万 | +6.77% | 22.58 | 1.36 |
02/19 | 2,620 | 2,665 | 2,585 | 2,650 | +0.57% | 268,200 | 2088億489万 | +3.52% | 21.8 | 1.31 |
02/18 | 2,605 | 2,660 | 2,570 | 2,635 | +3.94% | 466,400 | 2076億2297万 | +3.21% | 21.68 | 1.3 |
02/17 | 2,590 | 2,605 | 2,480 | 2,535 | -2.87% | 767,200 | 1997億4354万 | -0.55% | 20.86 | 1.25 |
02/16 | 2,605 | 2,670 | 2,590 | 2,610 | -1.88% | 531,400 | 2056億5311万 | +2.39% | 21.47 | 1.29 |
02/15 | 2,650 | 2,735 | 2,600 | 2,660 | +2.31% | 970,000 | 2095億9283万 | +4.44% | 21.88 | 1.31 |
02/12 | 2,575 | 2,685 | 2,470 | 2,600 | +4.42% | 1,610,600 | 2048億6517万 | +2.2% | 21.39 | 1.28 |
02/10 | 2,615 | 2,615 | 2,450 | 2,490 | -3.86% | 478,400 | 1961億9780万 | -2.08% | 20.49 | 1.23 |
02/09 | 2,605 | 2,620 | 2,565 | 2,590 | -2.45% | 423,400 | 2040億7723万 | +1.65% | 21.31 | 1.28 |
02/08 | 2,620 | 2,660 | 2,595 | 2,655 | +1.34% | 221,800 | 2091億9886万 | +4.2% | 21.84 | 1.31 |
02/05 | 2,630 | 2,635 | 2,580 | 2,620 | -2.06% | 321,200 | 2064億4106万 | +2.83% | 21.56 | 1.29 |
02/04 | 2,710 | 2,715 | 2,665 | 2,675 | -2.37% | 293,200 | 2107億7474万 | +4.94% | 22.01 | 1.32 |
02/03 | 2,695 | 2,750 | 2,680 | 2,740 | +0.18% | 346,800 | 2158億9637万 | +7.58% | 22.54 | 1.35 |
02/02 | 2,690 | 2,745 | 2,685 | 2,735 | +0.55% | 302,600 | 2155億240万 | +7.55% | 22.5 | 1.35 |
02/01 | 2,675 | 2,720 | 2,670 | 2,720 | +1.87% | 339,800 | 2143億2049万 | +7.09% | 22.38 | 1.34 |
01/29 | 2,580 | 2,685 | 2,565 | 2,670 | +4.71% | 481,200 | 2103億8077万 | +5.08% | 21.97 | 1.32 |
01/28 | 2,525 | 2,575 | 2,505 | 2,550 | +0.79% | 249,000 | 2009億2546万 | +0.28% | 20.98 | 1.26 |
01/27 | 2,470 | 2,535 | 2,460 | 2,530 | +4.76% | 501,600 | 1993億4957万 | -0.78% | 20.81 | 1.25 |
01/26 | 2,430 | 2,455 | 2,410 | 2,415 | -1.63% | 231,400 | 1902億8823万 | -5.7% | 19.87 | 1.19 |
01/25 | 2,445 | 2,470 | 2,410 | 2,455 | +1.66% | 291,000 | 1934億4000万 | -4.59% | 20.2 | 1.21 |
01/22 | 2,360 | 2,420 | 2,315 | 2,415 | +5.23% | 395,000 | 1902億8823万 | -6.43% | 19.87 | 1.19 |
01/21 | 2,400 | 2,410 | 2,290 | 2,295 | -4.38% | 409,400 | 1808億3291万 | -11.53% | 18.88 | 1.13 |
01/20 | 2,470 | 2,475 | 2,395 | 2,400 | -2.04% | 329,800 | 1891億631万 | -8.05% | 19.75 | 1.19 |
01/19 | 2,445 | 2,470 | 2,430 | 2,450 | +0.2% | 431,600 | 1930億4603万 | -6.6% | 20.16 | 1.21 |
01/18 | 2,420 | 2,465 | 2,400 | 2,445 | -0.61% | 379,200 | 1926億5206万 | -7.14% | 20.12 | 1.21 |
01/15 | 2,500 | 2,500 | 2,450 | 2,460 | -0.2% | 334,800 | 1938億3397万 | -7.03% | 20.24 | 1.22 |
01/14 | 2,485 | 2,495 | 2,420 | 2,465 | -3.52% | 447,000 | 1942億2794万 | -7.26% | 20.28 | 1.22 |
01/13 | 2,515 | 2,555 | 2,470 | 2,555 | +1.59% | 310,000 | 2013億1943万 | -4.24% | 21.02 | 1.26 |
01/12 | 2,520 | 2,555 | 2,505 | 2,515 | -2.14% | 357,400 | 1981億6766万 | -6.02% | 20.69 | 1.24 |
01/08 | 2,535 | 2,620 | 2,535 | 2,570 | -0.19% | 597,200 | 2025億134万 | -4.25% | 21.14 | 1.27 |
01/07 | 2,570 | 2,605 | 2,545 | 2,575 | -0.77% | 509,000 | 2028億9531万 | -4.31% | 21.18 | 1.27 |
01/06 | 2,595 | 2,625 | 2,560 | 2,595 | 0% | 549,400 | 2044億7120万 | -3.75% | 21.35 | 1.28 |
01/05 | 2,675 | 2,725 | 2,595 | 2,595 | -0.19% | 1,066,400 | 2044億7120万 | -4% | 21.35 | 1.28 |
01/04 | 2,650 | 2,670 | 2,585 | 2,600 | -2.26% | 332,600 | 2048億6517万 | -4.02% | 21.39 | 1.28 |
2015 |
12/30 | 2,650 | 2,670 | 2,630 | 2,660 | +0.95% | 237,400 | 2095億9283万 | -1.99% | 33.93 | 1.55 |
12/29 | 2,620 | 2,635 | 2,585 | 2,635 | 0% | 212,800 | 2076億2297万 | -2.95% | 33.61 | 1.54 |
12/28 | 2,595 | 2,640 | 2,560 | 2,635 | -0.38% | 486,600 | 2076億2297万 | -3.02% | 33.61 | 1.54 |
12/25 | 2,665 | 2,675 | 2,625 | 2,645 | -0.56% | 715,400 | 2084億1091万 | -2.72% | 33.74 | 1.54 |
12/24 | 2,750 | 2,750 | 2,655 | 2,660 | -2.39% | 524,200 | 2095億9283万 | -2.17% | 33.93 | 1.55 |
12/22 | 2,745 | 2,750 | 2,705 | 2,725 | -0.55% | 271,800 | 2147億1446万 | +0.22% | 34.76 | 1.59 |
12/21 | 2,725 | 2,750 | 2,695 | 2,740 | +0.55% | 460,400 | 2158億9637万 | +0.92% | 34.95 | 1.6 |
12/18 | 2,795 | 2,825 | 2,715 | 2,725 | -2.68% | 790,800 | 2147億1446万 | +0.52% | 34.76 | 1.59 |
12/17 | 2,740 | 2,805 | 2,725 | 2,800 | +3.32% | 547,600 | 2206億2403万 | +3.47% | 35.71 | 1.64 |
12/16 | 2,685 | 2,715 | 2,670 | 2,710 | +1.69% | 236,000 | 2135億3254万 | +0.41% | 34.56 | 1.58 |
12/15 | 2,725 | 2,735 | 2,660 | 2,665 | -2.02% | 248,800 | 2099億8680万 | -1.11% | 33.99 | 1.56 |
12/14 | 2,690 | 2,720 | 2,680 | 2,720 | +0.37% | 310,600 | 2143億2049万 | +1.15% | 34.69 | 1.59 |
12/11 | 2,705 | 2,740 | 2,700 | 2,710 | -0.37% | 471,800 | 2135億3254万 | +1.12% | 34.56 | 1.58 |
12/10 | 2,685 | 2,725 | 2,685 | 2,720 | +0.37% | 290,000 | 2143億2049万 | +1.83% | 34.69 | 1.59 |
12/09 | 2,750 | 2,750 | 2,685 | 2,710 | -1.63% | 376,400 | 2135億3254万 | +1.92% | 34.56 | 1.58 |
12/08 | 2,745 | 2,785 | 2,740 | 2,755 | 0% | 302,600 | 2170億7829万 | +4.08% | 35.14 | 1.61 |
12/07 | 2,730 | 2,780 | 2,730 | 2,755 | +1.47% | 236,200 | 2170億7829万 | +4.47% | 35.14 | 1.61 |
12/04 | 2,725 | 2,745 | 2,710 | 2,715 | -1.45% | 347,600 | 2139億2652万 | +3.39% | 34.63 | 1.59 |
12/03 | 2,725 | 2,760 | 2,720 | 2,755 | +0.73% | 210,000 | 2170億7829万 | +5.23% | 35.14 | 1.61 |
12/02 | 2,735 | 2,750 | 2,710 | 2,735 | +0.18% | 209,600 | 2155億240万 | +4.91% | 34.88 | 1.6 |
12/01 | 2,705 | 2,730 | 2,700 | 2,730 | +0.74% | 210,800 | 2151億843万 | +5.16% | 34.82 | 1.59 |