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 | 2,168 | 2,169 | 2,104 | 2,104 | -2.41% | 377,800 | 2162億428万 | -3.04% | 9.53 | 0.94 |
03/30 | 2,190 | 2,196 | 2,153 | 2,156 | -2% | 303,100 | 2215億4773万 | -0.74% | 9.77 | 0.97 |
03/29 | 2,199 | 2,219 | 2,185 | 2,200 | -0.68% | 337,300 | 2260億6911万 | +1.29% | 9.97 | 0.99 |
03/28 | 2,195 | 2,215 | 2,192 | 2,215 | +1.42% | 375,500 | 2276億1049万 | +1.93% | 10.03 | 0.99 |
03/25 | 2,218 | 2,222 | 2,177 | 2,184 | -1.18% | 246,800 | 2244億2497万 | +0.6% | 9.89 | 0.98 |
03/24 | 2,190 | 2,226 | 2,189 | 2,210 | +1.05% | 292,600 | 2270億9670万 | +1.84% | 10.01 | 0.99 |
03/23 | 2,171 | 2,204 | 2,171 | 2,187 | +0.92% | 245,900 | 2247億3325万 | +0.92% | 9.91 | 0.98 |
03/22 | 2,140 | 2,182 | 2,140 | 2,167 | +1.36% | 244,400 | 2226億7808万 | +0.09% | 9.82 | 0.97 |
03/18 | 2,150 | 2,156 | 2,123 | 2,138 | -0.93% | 283,600 | 2196億9807万 | -1.38% | 9.68 | 0.96 |
03/17 | 2,179 | 2,179 | 2,151 | 2,158 | -1.37% | 489,100 | 2217億5325万 | -0.42% | 9.78 | 0.97 |
03/16 | 2,166 | 2,194 | 2,165 | 2,188 | +0.6% | 251,200 | 2248億3601万 | +0.83% | 9.91 | 0.98 |
03/15 | 2,174 | 2,192 | 2,164 | 2,175 | 0% | 304,600 | 2235億15万 | +0.05% | 9.85 | 0.97 |
03/14 | 2,179 | 2,181 | 2,157 | 2,175 | +0.42% | 264,300 | 2235億15万 | -0.32% | 9.85 | 0.97 |
03/11 | 2,140 | 2,175 | 2,136 | 2,166 | +0.09% | 418,300 | 2225億7532万 | -1.01% | 9.81 | 0.97 |
03/10 | 2,146 | 2,180 | 2,134 | 2,164 | +1.93% | 330,600 | 2223億6980万 | -1.5% | 9.8 | 0.97 |
03/09 | 2,140 | 2,152 | 2,118 | 2,123 | -0.84% | 359,800 | 2181億5669万 | -3.85% | 9.62 | 0.95 |
03/08 | 2,156 | 2,161 | 2,134 | 2,141 | -1.2% | 326,400 | 2200億635万 | -3.6% | 9.7 | 0.96 |
03/07 | 2,193 | 2,196 | 2,159 | 2,167 | -1.95% | 288,900 | 2226億7808万 | -2.96% | 9.82 | 0.97 |
03/04 | 2,168 | 2,214 | 2,148 | 2,210 | +1.94% | 448,000 | 2270億9670万 | -1.38% | 10.01 | 0.99 |
03/03 | 2,154 | 2,184 | 2,143 | 2,168 | -0.23% | 515,500 | 2227億8083万 | -3.39% | 9.82 | 0.97 |
03/02 | 2,192 | 2,194 | 2,144 | 2,173 | +0.84% | 407,200 | 2232億9463万 | -3.29% | 9.84 | 0.97 |
03/01 | 2,152 | 2,169 | 2,127 | 2,155 | +0.23% | 187,900 | 2214億4497万 | -4.01% | 9.76 | 0.97 |
02/29 | 2,210 | 2,210 | 2,150 | 2,150 | -2.14% | 263,100 | 2209億3118万 | -4.23% | 9.74 | 0.96 |
02/26 | 2,212 | 2,228 | 2,190 | 2,197 | +0.37% | 283,000 | 2257億6084万 | -2.05% | 9.95 | 0.98 |
02/25 | 2,147 | 2,197 | 2,144 | 2,189 | +1.96% | 254,700 | 2249億3877万 | -2.1% | 9.92 | 0.98 |
02/24 | 2,131 | 2,191 | 2,128 | 2,147 | -0.69% | 303,600 | 2206億2290万 | -3.77% | 9.73 | 0.96 |
02/23 | 2,210 | 2,220 | 2,153 | 2,162 | -1.95% | 283,200 | 2221億6428万 | -3.09% | 9.79 | 0.97 |
02/22 | 2,177 | 2,219 | 2,172 | 2,205 | +1.52% | 252,300 | 2265億8291万 | -1.21% | 9.99 | 0.99 |
02/19 | 2,164 | 2,198 | 2,152 | 2,172 | +0.09% | 249,600 | 2231億9187万 | -2.64% | 9.84 | 0.97 |
02/18 | 2,170 | 2,192 | 2,155 | 2,170 | +2.17% | 270,400 | 2229億8635万 | -2.78% | 9.83 | 0.97 |
02/17 | 2,148 | 2,158 | 2,093 | 2,124 | -0.84% | 369,800 | 2182億5945万 | -4.97% | 9.62 | 0.95 |
02/16 | 2,200 | 2,206 | 2,142 | 2,142 | -4.12% | 539,200 | 2201億911万 | -4.33% | 9.7 | 0.96 |
02/15 | 2,216 | 2,248 | 2,170 | 2,234 | +5.33% | 486,800 | 2295億6291万 | -0.4% | 10.12 | 1 |
02/12 | 2,153 | 2,185 | 2,083 | 2,121 | -4.67% | 508,300 | 2179億5118万 | -5.52% | 9.61 | 0.95 |
02/10 | 2,304 | 2,311 | 2,197 | 2,225 | -2.92% | 397,800 | 2286億3808万 | -1.2% | 10.08 | 1 |
02/09 | 2,290 | 2,339 | 2,278 | 2,292 | -3.33% | 338,800 | 2355億2291万 | +1.64% | 10.38 | 1.03 |
02/08 | 2,300 | 2,385 | 2,296 | 2,371 | +1.24% | 294,700 | 2436億4085万 | +5.14% | 10.74 | 1.06 |
02/05 | 2,350 | 2,358 | 2,310 | 2,342 | -1.31% | 219,100 | 2406億6085万 | +3.81% | 10.61 | 1.05 |
02/04 | 2,412 | 2,419 | 2,357 | 2,373 | -2.98% | 281,800 | 2438億4637万 | +5.09% | 10.75 | 1.06 |
02/03 | 2,404 | 2,454 | 2,398 | 2,446 | -0.45% | 334,600 | 2513億4775万 | +8.37% | 11.08 | 1.1 |
02/02 | 2,402 | 2,470 | 2,388 | 2,457 | +1.24% | 275,600 | 2524億7810万 | +9.05% | 11.13 | 1.1 |
02/01 | 2,386 | 2,429 | 2,378 | 2,427 | +2.1% | 396,000 | 2493億9534万 | +7.96% | 10.99 | 1.09 |
01/29 | 2,298 | 2,383 | 2,298 | 2,377 | +3.98% | 422,300 | 2442億5740万 | +5.83% | 10.77 | 1.07 |
01/28 | 2,235 | 2,308 | 2,234 | 2,286 | +2.24% | 407,900 | 2349億636万 | +1.87% | 10.36 | 1.02 |
01/27 | 2,225 | 2,295 | 2,197 | 2,236 | +4.63% | 906,400 | 2297億6843万 | -0.49% | 10.13 | 1 |
01/26 | 2,142 | 2,190 | 2,130 | 2,137 | -0.74% | 396,300 | 2195億9532万 | -5.15% | 9.68 | 0.96 |
01/25 | 2,138 | 2,163 | 2,117 | 2,153 | +2.57% | 213,800 | 2212億3945万 | -4.78% | 9.75 | 0.96 |
01/22 | 2,074 | 2,102 | 2,044 | 2,099 | +4.74% | 248,400 | 2156億9049万 | -7.45% | 9.51 | 0.94 |
01/21 | 2,063 | 2,092 | 2,003 | 2,004 | -3.79% | 317,600 | 2059億2841万 | -12.03% | 9.08 | 0.9 |
01/20 | 2,115 | 2,156 | 2,077 | 2,083 | -2.07% | 296,300 | 2140億4635万 | -9.12% | 9.44 | 0.93 |
01/19 | 2,173 | 2,189 | 2,116 | 2,127 | -2.65% | 307,300 | 2185億6773万 | -7.68% | 9.64 | 0.95 |
01/18 | 2,152 | 2,188 | 2,135 | 2,185 | -0.59% | 186,500 | 2245億2773万 | -5.57% | 9.9 | 0.98 |
01/15 | 2,215 | 2,239 | 2,183 | 2,198 | +0.59% | 217,000 | 2258億6360万 | -5.42% | 9.96 | 0.98 |
01/14 | 2,206 | 2,230 | 2,153 | 2,185 | -2.98% | 346,800 | 2245億2773万 | -6.34% | 9.9 | 0.98 |
01/13 | 2,225 | 2,254 | 2,212 | 2,252 | +1.85% | 255,200 | 2314億1256万 | -3.72% | 10.2 | 1.01 |
01/12 | 2,226 | 2,245 | 2,207 | 2,211 | -1.73% | 348,000 | 2271億9946万 | -5.51% | 10.02 | 0.99 |
01/08 | 2,261 | 2,300 | 2,236 | 2,250 | -1.4% | 342,500 | 2312億705万 | -3.76% | 10.19 | 1.01 |
01/07 | 2,288 | 2,315 | 2,251 | 2,282 | -0.7% | 462,900 | 2344億9533万 | -2.27% | 10.34 | 1.02 |
01/06 | 2,302 | 2,319 | 2,260 | 2,298 | +0.26% | 359,400 | 2361億3946万 | -1.42% | 10.41 | 1.03 |
01/05 | 2,299 | 2,313 | 2,257 | 2,292 | -0.95% | 397,100 | 2355億2291万 | -1.5% | 10.38 | 1.03 |
01/04 | 2,372 | 2,385 | 2,310 | 2,314 | -3.26% | 379,100 | 2377億8360万 | -0.39% | 10.48 | 1.04 |
2015 |
12/30 | 2,385 | 2,417 | 2,374 | 2,392 | +0.72% | 327,300 | 2457億9878万 | +3.15% | 10.82 | 1.07 |
12/29 | 2,326 | 2,383 | 2,307 | 2,375 | +0.72% | 198,900 | 2440億5188万 | +2.72% | 10.75 | 1.06 |
12/28 | 2,363 | 2,374 | 2,322 | 2,358 | +0.51% | 183,500 | 2423億499万 | +2.21% | 10.67 | 1.06 |
12/25 | 2,342 | 2,375 | 2,336 | 2,346 | +0.21% | 160,400 | 2410億7188万 | +1.96% | 10.62 | 1.05 |
12/24 | 2,373 | 2,377 | 2,340 | 2,341 | -0.72% | 216,800 | 2405億5809万 | +2% | 10.59 | 1.05 |
12/22 | 2,355 | 2,408 | 2,352 | 2,358 | +0.73% | 495,600 | 2423億499万 | +3.06% | 10.67 | 1.06 |
12/21 | 2,346 | 2,357 | 2,287 | 2,341 | -0.21% | 452,800 | 2405億5809万 | +2.63% | 10.59 | 1.05 |
12/18 | 2,385 | 2,417 | 2,339 | 2,346 | -1.84% | 419,700 | 2410億7188万 | +3.12% | 10.62 | 1.05 |
12/17 | 2,380 | 2,399 | 2,361 | 2,390 | +1.88% | 240,500 | 2455億9326万 | +5.38% | 10.82 | 1.07 |
12/16 | 2,358 | 2,360 | 2,307 | 2,346 | +1.21% | 272,600 | 2410億7188万 | +3.9% | 10.62 | 1.05 |
12/15 | 2,361 | 2,374 | 2,312 | 2,318 | -1.82% | 261,100 | 2381億9464万 | +3.07% | 10.49 | 1.04 |
12/14 | 2,318 | 2,379 | 2,318 | 2,361 | +0.21% | 396,500 | 2426億1326万 | +5.35% | 10.68 | 1.06 |
12/11 | 2,386 | 2,404 | 2,344 | 2,356 | -0.59% | 575,800 | 2420億9947万 | +5.65% | 10.66 | 1.05 |
12/10 | 2,380 | 2,395 | 2,344 | 2,370 | -0.55% | 449,100 | 2435億3809万 | +6.76% | 10.72 | 1.06 |
12/09 | 2,427 | 2,454 | 2,363 | 2,383 | -2.1% | 565,800 | 2448億7395万 | +7.83% | 10.78 | 1.07 |
12/08 | 2,400 | 2,492 | 2,376 | 2,434 | +0.54% | 1,139,000 | 2501億1465万 | +10.64% | 11.01 | 1.09 |
12/07 | 2,369 | 2,447 | 2,369 | 2,421 | +3.86% | 906,000 | 2487億7878万 | +10.75% | 10.96 | 1.08 |
12/04 | 2,275 | 2,362 | 2,271 | 2,331 | +2.46% | 1,085,400 | 2395億3050万 | +7.32% | 10.55 | 1.04 |
12/03 | 2,240 | 2,293 | 2,235 | 2,275 | +4.36% | 1,103,200 | 2337億7601万 | +5.28% | 10.29 | 1.02 |
12/02 | 2,166 | 2,183 | 2,160 | 2,180 | +0.37% | 224,500 | 2240億1394万 | +1.25% | 9.86 | 0.98 |
12/01 | 2,168 | 2,177 | 2,157 | 2,172 | +0.14% | 226,000 | 2231億9187万 | +1.07% | 9.83 | 0.97 |
11/30 | 2,205 | 2,213 | 2,169 | 2,169 | -1.45% | 224,000 | 2228億8359万 | +1.12% | 9.82 | 0.97 |
11/27 | 2,204 | 2,220 | 2,199 | 2,201 | -0.27% | 179,400 | 2261億7187万 | +2.9% | 9.96 | 0.99 |
11/26 | 2,210 | 2,216 | 2,192 | 2,207 | -0.14% | 267,800 | 2267億8842万 | +3.52% | 9.99 | 0.99 |
11/25 | 2,223 | 2,226 | 2,205 | 2,210 | -0.54% | 250,100 | 2270億9670万 | +4.05% | 10 | 0.99 |
11/24 | 2,235 | 2,244 | 2,214 | 2,222 | -0.71% | 404,400 | 2283億2980万 | +5.01% | 10.05 | 0.99 |
11/20 | 2,212 | 2,246 | 2,199 | 2,238 | +1.36% | 385,100 | 2299億7394万 | +6.17% | 10.13 | 1 |
11/19 | 2,215 | 2,215 | 2,195 | 2,208 | +0.78% | 285,000 | 2268億9118万 | +5.24% | 9.99 | 0.99 |
11/18 | 2,194 | 2,212 | 2,183 | 2,191 | +0.46% | 186,600 | 2251億4428万 | +4.88% | 9.91 | 0.98 |
11/17 | 2,200 | 2,206 | 2,176 | 2,181 | +0.09% | 210,600 | 2241億1670万 | +4.76% | 9.87 | 0.98 |
11/16 | 2,162 | 2,192 | 2,149 | 2,179 | -0.37% | 197,400 | 2239億1118万 | +5.06% | 9.86 | 0.98 |
11/13 | 2,158 | 2,198 | 2,157 | 2,187 | +0.97% | 254,800 | 2247億3325万 | +5.86% | 9.9 | 0.98 |
11/12 | 2,159 | 2,179 | 2,151 | 2,166 | +0.88% | 217,100 | 2225億7532万 | +5.15% | 9.8 | 0.97 |
11/11 | 2,125 | 2,154 | 2,121 | 2,147 | +1.04% | 291,100 | 2206億2290万 | +4.48% | 9.72 | 0.96 |
11/10 | 2,114 | 2,129 | 2,103 | 2,125 | +0.47% | 164,500 | 2183億6221万 | +3.71% | 9.62 | 0.95 |
11/09 | 2,105 | 2,126 | 2,095 | 2,115 | +1.44% | 343,400 | 2173億3462万 | +3.47% | 9.57 | 0.95 |
11/06 | 2,118 | 2,122 | 2,069 | 2,085 | -1.42% | 457,900 | 2142億5186万 | +2.21% | 9.43 | 0.93 |
11/05 | 2,110 | 2,144 | 2,104 | 2,115 | +0.43% | 272,900 | 2173億3462万 | +3.83% | 9.57 | 0.95 |
11/04 | 2,170 | 2,170 | 2,100 | 2,106 | -1.36% | 484,800 | 2164億980万 | +3.69% | 9.53 | 0.94 |