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 |
---|
2017 | 10/1, 株式併合 5→1 |
2016 |
03/31 | 2,365 | 2,365 | 2,290 | 2,295 | -3.37% | 125,400 | 795億6273万 | -2.92% | 15.19 | 0.65 |
03/30 | 2,385 | 2,390 | 2,360 | 2,375 | -1.25% | 67,200 | 823億3616万 | +0.59% | 15.72 | 0.68 |
03/29 | 2,405 | 2,410 | 2,380 | 2,405 | -1.23% | 119,600 | 833億7619万 | +2.17% | 15.92 | 0.69 |
03/28 | 2,400 | 2,440 | 2,390 | 2,435 | +2.1% | 219,200 | 844億1623万 | +3.66% | 16.12 | 0.69 |
03/25 | 2,395 | 2,415 | 2,375 | 2,385 | -0.63% | 130,200 | 826億8283万 | +1.92% | 15.79 | 0.68 |
03/24 | 2,375 | 2,415 | 2,365 | 2,400 | +1.05% | 109,800 | 832億285万 | +2.74% | 15.89 | 0.68 |
03/23 | 2,415 | 2,440 | 2,370 | 2,375 | -1.66% | 126,600 | 823億3616万 | +1.89% | 15.72 | 0.68 |
03/22 | 2,400 | 2,445 | 2,400 | 2,415 | -0.21% | 112,200 | 837億2287万 | +3.78% | 15.98 | 0.69 |
03/18 | 2,425 | 2,435 | 2,385 | 2,420 | -0.21% | 113,800 | 838億9621万 | +4.13% | 16.02 | 0.69 |
03/17 | 2,410 | 2,455 | 2,400 | 2,425 | +1.04% | 83,600 | 840億6955万 | +4.71% | 16.05 | 0.69 |
03/16 | 2,395 | 2,425 | 2,385 | 2,400 | +0.42% | 54,000 | 832億285万 | +3.76% | 15.89 | 0.68 |
03/15 | 2,380 | 2,450 | 2,365 | 2,390 | +0.21% | 101,000 | 828億5617万 | +3.33% | 15.82 | 0.68 |
03/14 | 2,385 | 2,450 | 2,370 | 2,385 | +0.85% | 96,800 | 826億8283万 | +2.89% | 15.79 | 0.68 |
03/11 | 2,355 | 2,405 | 2,355 | 2,365 | -0.63% | 103,400 | 819億8948万 | +1.85% | 15.65 | 0.67 |
03/10 | 2,370 | 2,385 | 2,355 | 2,380 | +0.63% | 80,400 | 825億950万 | +2.45% | 15.75 | 0.68 |
03/09 | 2,355 | 2,380 | 2,355 | 2,365 | +0.42% | 49,200 | 819億8948万 | +1.76% | 15.65 | 0.67 |
03/08 | 2,380 | 2,385 | 2,345 | 2,355 | -1.05% | 56,000 | 816億4280万 | +1.12% | 15.59 | 0.67 |
03/07 | 2,380 | 2,390 | 2,355 | 2,380 | -0.42% | 53,400 | 825億950万 | +1.97% | 15.75 | 0.68 |
03/04 | 2,295 | 2,400 | 2,290 | 2,390 | +3.91% | 129,400 | 828億5617万 | +2.18% | 15.82 | 0.68 |
03/03 | 2,300 | 2,320 | 2,285 | 2,300 | -0.65% | 50,400 | 797億3607万 | -1.75% | 15.22 | 0.66 |
03/02 | 2,315 | 2,330 | 2,295 | 2,315 | +1.54% | 42,400 | 802億5608万 | -1.24% | 15.32 | 0.66 |
03/01 | 2,260 | 2,300 | 2,250 | 2,280 | +0.88% | 50,400 | 790億4271万 | -2.73% | 15.09 | 0.65 |
02/29 | 2,360 | 2,365 | 2,260 | 2,260 | -2.59% | 78,400 | 783億4935万 | -3.71% | 14.96 | 0.64 |
02/26 | 2,315 | 2,335 | 2,305 | 2,320 | +1.31% | 62,200 | 804億2942万 | -1.15% | 15.36 | 0.66 |
02/25 | 2,225 | 2,305 | 2,220 | 2,290 | +3.62% | 75,400 | 793億8939万 | -2.18% | 15.16 | 0.65 |
02/24 | 2,220 | 2,255 | 2,200 | 2,210 | 0% | 81,200 | 766億1596万 | -5.52% | 14.63 | 0.63 |
02/23 | 2,270 | 2,290 | 2,210 | 2,210 | -2.64% | 95,400 | 766億1596万 | -5.68% | 14.63 | 0.63 |
02/22 | 2,225 | 2,290 | 2,215 | 2,270 | +2.02% | 72,200 | 786億9603万 | -3.32% | 15.02 | 0.65 |
02/19 | 2,245 | 2,265 | 2,210 | 2,225 | -2.41% | 95,000 | 771億3598万 | -5.36% | 14.73 | 0.63 |
02/18 | 2,310 | 2,310 | 2,250 | 2,280 | +0.66% | 58,200 | 790億4271万 | -3.1% | 15.09 | 0.65 |
02/17 | 2,275 | 2,305 | 2,235 | 2,265 | -0.44% | 74,800 | 785億2269万 | -3.78% | 14.99 | 0.65 |
02/16 | 2,335 | 2,340 | 2,275 | 2,275 | -2.99% | 66,400 | 788億6937万 | -3.36% | 15.06 | 0.65 |
02/15 | 2,320 | 2,355 | 2,285 | 2,345 | +5.87% | 47,400 | 812億9612万 | -0.51% | 15.52 | 0.67 |
02/12 | 2,300 | 2,315 | 2,215 | 2,215 | -5.74% | 117,800 | 767億8930万 | -6.02% | 14.66 | 0.63 |
02/10 | 2,410 | 2,425 | 2,315 | 2,350 | -2.49% | 107,600 | 814億6946万 | -0.63% | 15.55 | 0.67 |
02/09 | 2,415 | 2,465 | 2,400 | 2,410 | -3.79% | 77,000 | 835億4953万 | +1.77% | 15.95 | 0.69 |
02/08 | 2,400 | 2,510 | 2,385 | 2,505 | +1.01% | 120,800 | 868億4298万 | +5.79% | 16.58 | 0.71 |
02/05 | 2,400 | 2,510 | 2,395 | 2,480 | +3.55% | 140,000 | 859億7628万 | +4.77% | 16.41 | 0.71 |
02/04 | 2,385 | 2,420 | 2,370 | 2,395 | -0.62% | 61,400 | 830億2951万 | +1.18% | 15.85 | 0.68 |
02/03 | 2,425 | 2,430 | 2,380 | 2,410 | -3.02% | 98,400 | 835億4953万 | +1.73% | 15.95 | 0.69 |
02/02 | 2,480 | 2,500 | 2,465 | 2,485 | +0.4% | 28,800 | 861億4962万 | +4.9% | 16.45 | 0.71 |
02/01 | 2,510 | 2,515 | 2,460 | 2,475 | -1.2% | 67,200 | 858億294万 | +4.56% | 16.38 | 0.71 |
01/29 | 2,455 | 2,510 | 2,415 | 2,505 | +2.45% | 141,800 | 868億4298万 | +5.87% | 16.58 | 0.71 |
01/28 | 2,375 | 2,455 | 2,375 | 2,445 | +2.73% | 82,800 | 847億6291万 | +3.51% | 16.18 | 0.7 |
01/27 | 2,375 | 2,385 | 2,340 | 2,380 | +2.37% | 44,800 | 825億950万 | +0.85% | 15.75 | 0.68 |
01/26 | 2,320 | 2,345 | 2,305 | 2,325 | -0.43% | 46,400 | 806億276万 | -1.57% | 15.39 | 0.66 |
01/25 | 2,305 | 2,345 | 2,270 | 2,335 | +3.32% | 52,000 | 809億4944万 | -1.23% | 15.45 | 0.67 |
01/22 | 2,195 | 2,265 | 2,195 | 2,260 | +3.67% | 50,200 | 783億4935万 | -4.36% | 14.96 | 0.64 |
01/21 | 2,230 | 2,265 | 2,180 | 2,180 | -2.68% | 63,600 | 755億7592万 | -7.9% | 14.43 | 0.62 |
01/20 | 2,300 | 2,335 | 2,240 | 2,240 | -3.03% | 66,800 | 776億5600万 | -5.72% | 14.83 | 0.64 |
01/19 | 2,350 | 2,355 | 2,300 | 2,310 | -1.07% | 56,200 | 800億8275万 | -3.02% | 15.29 | 0.66 |
01/18 | 2,310 | 2,345 | 2,300 | 2,335 | 0% | 46,200 | 809億4944万 | -2.1% | 15.45 | 0.67 |
01/15 | 2,335 | 2,360 | 2,320 | 2,335 | +2.19% | 69,200 | 809億4944万 | -2.22% | 15.45 | 0.67 |
01/14 | 2,275 | 2,325 | 2,260 | 2,285 | -1.08% | 86,200 | 792億1605万 | -4.43% | 15.12 | 0.65 |
01/13 | 2,280 | 2,325 | 2,270 | 2,310 | +1.99% | 32,400 | 800億8275万 | -3.55% | 15.29 | 0.66 |
01/12 | 2,315 | 2,325 | 2,265 | 2,265 | -3.21% | 60,600 | 785億2269万 | -5.63% | 14.99 | 0.65 |
01/08 | 2,355 | 2,385 | 2,340 | 2,340 | -0.85% | 56,800 | 811億2278万 | -2.7% | 15.49 | 0.67 |
01/07 | 2,405 | 2,420 | 2,355 | 2,360 | -1.87% | 48,000 | 818億1614万 | -1.95% | 15.62 | 0.67 |
01/06 | 2,420 | 2,440 | 2,380 | 2,405 | -1.03% | 42,800 | 833億7619万 | -0.12% | 15.92 | 0.69 |
01/05 | 2,415 | 2,435 | 2,390 | 2,430 | +0.62% | 43,600 | 842億4289万 | +0.91% | 16.08 | 0.69 |
01/04 | 2,460 | 2,460 | 2,410 | 2,415 | -2.03% | 27,800 | 837億2287万 | +0.42% | 15.98 | 0.69 |
2015 |
12/30 | 2,470 | 2,475 | 2,455 | 2,465 | -0.4% | 38,800 | 854億5626万 | +2.45% | 16.32 | 0.7 |
12/29 | 2,420 | 2,475 | 2,420 | 2,475 | +1.23% | 56,000 | 858億294万 | +2.95% | 16.38 | 0.71 |
12/28 | 2,435 | 2,445 | 2,400 | 2,445 | +1.24% | 25,600 | 847億6291万 | +1.75% | 16.18 | 0.7 |
12/25 | 2,440 | 2,445 | 2,410 | 2,415 | -1.02% | 32,800 | 837億2287万 | +0.46% | 15.99 | 0.69 |
12/24 | 2,450 | 2,450 | 2,425 | 2,440 | -0.41% | 33,200 | 845億8957万 | +1.46% | 16.15 | 0.7 |
12/22 | 2,420 | 2,455 | 2,420 | 2,450 | +1.66% | 83,400 | 849億3625万 | +1.87% | 16.22 | 0.7 |
12/21 | 2,380 | 2,420 | 2,375 | 2,410 | +1.26% | 86,200 | 835億4953万 | +0.25% | 15.95 | 0.69 |
12/18 | 2,435 | 2,450 | 2,380 | 2,380 | -2.66% | 87,800 | 825億950万 | -1.04% | 15.75 | 0.68 |
12/17 | 2,375 | 2,445 | 2,375 | 2,445 | +3.6% | 83,600 | 847億6291万 | +1.54% | 16.18 | 0.7 |
12/16 | 2,345 | 2,360 | 2,330 | 2,360 | +1.29% | 52,800 | 818億1614万 | -2.03% | 15.62 | 0.67 |
12/15 | 2,350 | 2,360 | 2,325 | 2,330 | -0.85% | 66,800 | 807億7610万 | -3.4% | 15.42 | 0.66 |
12/14 | 2,360 | 2,365 | 2,335 | 2,350 | -2.08% | 55,600 | 814億6946万 | -2.77% | 15.56 | 0.67 |
12/11 | 2,430 | 2,430 | 2,380 | 2,400 | +0.42% | 99,200 | 832億285万 | -0.79% | 15.89 | 0.68 |
12/10 | 2,375 | 2,405 | 2,370 | 2,390 | +0.21% | 62,600 | 828億5617万 | -0.99% | 15.82 | 0.68 |
12/09 | 2,405 | 2,430 | 2,375 | 2,385 | -0.83% | 58,800 | 826億8283万 | -1% | 15.79 | 0.68 |
12/08 | 2,400 | 2,420 | 2,395 | 2,405 | -0.41% | 43,200 | 833億7619万 | +0.08% | 15.92 | 0.69 |
12/07 | 2,400 | 2,430 | 2,400 | 2,415 | +0.63% | 56,800 | 837億2287万 | +0.75% | 15.99 | 0.69 |
12/04 | 2,400 | 2,410 | 2,380 | 2,400 | -1.23% | 58,400 | 832億285万 | +0.42% | 15.89 | 0.68 |
12/03 | 2,395 | 2,435 | 2,390 | 2,430 | +1.46% | 63,400 | 842億4289万 | +1.97% | 16.09 | 0.69 |
12/02 | 2,400 | 2,405 | 2,375 | 2,395 | +0.42% | 49,600 | 830億2951万 | +0.88% | 15.85 | 0.68 |
12/01 | 2,385 | 2,395 | 2,375 | 2,385 | 0% | 66,200 | 826億8283万 | +0.76% | 15.79 | 0.68 |
11/30 | 2,395 | 2,395 | 2,365 | 2,385 | -0.21% | 69,000 | 826億8283万 | +0.97% | 15.79 | 0.68 |
11/27 | 2,395 | 2,400 | 2,375 | 2,390 | +0.63% | 33,200 | 828億5617万 | +1.44% | 15.82 | 0.68 |
11/26 | 2,405 | 2,410 | 2,370 | 2,375 | -2.26% | 118,800 | 823億3616万 | +1.11% | 15.72 | 0.68 |
11/25 | 2,425 | 2,445 | 2,400 | 2,430 | +1.04% | 75,600 | 842億4289万 | +3.8% | 16.09 | 0.69 |
11/24 | 2,455 | 2,460 | 2,385 | 2,405 | -2.04% | 113,800 | 833億7619万 | +3.17% | 15.92 | 0.69 |
11/20 | 2,445 | 2,465 | 2,440 | 2,455 | -0.41% | 59,600 | 851億958万 | +5.77% | 16.25 | 0.7 |
11/19 | 2,450 | 2,470 | 2,450 | 2,465 | +1.02% | 41,000 | 854億5626万 | +6.71% | 16.32 | 0.7 |
11/18 | 2,470 | 2,470 | 2,435 | 2,440 | -0.61% | 36,800 | 845億8957万 | +6.13% | 16.15 | 0.7 |
11/17 | 2,460 | 2,465 | 2,445 | 2,455 | +1.03% | 49,000 | 851億958万 | +7.25% | 16.25 | 0.7 |
11/16 | 2,400 | 2,435 | 2,385 | 2,430 | +0.41% | 52,200 | 842億4289万 | +6.67% | 16.09 | 0.69 |
11/13 | 2,445 | 2,460 | 2,420 | 2,420 | -1.43% | 63,400 | 838億9621万 | +6.65% | 16.02 | 0.69 |
11/12 | 2,455 | 2,470 | 2,445 | 2,455 | -0.41% | 54,400 | 851億958万 | +8.63% | 16.25 | 0.7 |
11/11 | 2,455 | 2,470 | 2,445 | 2,465 | +1.02% | 77,800 | 854億5626万 | +9.65% | 16.32 | 0.7 |
11/10 | 2,410 | 2,450 | 2,410 | 2,440 | -0.61% | 128,600 | 845億8957万 | +9.12% | 16.15 | 0.7 |
11/09 | 2,425 | 2,470 | 2,410 | 2,455 | +2.29% | 153,800 | 851億958万 | +10.39% | 16.25 | 0.7 |
11/06 | 2,305 | 2,420 | 2,305 | 2,400 | +5.03% | 209,200 | 832億285万 | +8.45% | 15.89 | 0.68 |
11/05 | 2,250 | 2,285 | 2,245 | 2,285 | +1.33% | 64,000 | 792億1605万 | +3.72% | 15.13 | 0.65 |
11/04 | 2,270 | 2,275 | 2,245 | 2,255 | +0.22% | 51,000 | 781億7601万 | +2.69% | 14.93 | 0.64 |