株価チャート
2015/10/19~2016/03/15
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 | 10/1, 株式併合 5→1 |
2016 |
03/15 | 1,980 | 1,990 | 1,945 | 1,965 | -1.01% | 1,265,600 | 3870億1015万 | +4.41% | 12.43 | 1.29 |
03/14 | 1,960 | 1,990 | 1,955 | 1,985 | +2.85% | 1,001,200 | 3909億4919万 | +5.42% | 12.56 | 1.3 |
03/11 | 1,905 | 1,935 | 1,900 | 1,930 | 0% | 1,594,800 | 3801億1684万 | +2.5% | 12.21 | 1.26 |
03/10 | 1,905 | 1,945 | 1,905 | 1,930 | +2.93% | 1,520,800 | 3801億1684万 | +2.33% | 12.21 | 1.26 |
03/09 | 1,870 | 1,885 | 1,855 | 1,875 | -0.79% | 1,369,800 | 3692億8449万 | -0.74% | 11.86 | 1.23 |
03/08 | 1,905 | 1,925 | 1,870 | 1,890 | -0.79% | 1,887,400 | 3722億3877万 | -0.42% | 11.95 | 1.24 |
03/07 | 1,925 | 1,940 | 1,895 | 1,905 | -1.04% | 1,440,400 | 3751億9305万 | -0.21% | 12.05 | 1.25 |
03/04 | 1,875 | 1,935 | 1,875 | 1,925 | +1.85% | 1,324,400 | 3791億3208万 | +0.26% | 12.18 | 1.26 |
03/03 | 1,880 | 1,895 | 1,865 | 1,890 | -0.79% | 1,350,400 | 3722億3877万 | -1.97% | 11.95 | 1.24 |
03/02 | 1,905 | 1,930 | 1,885 | 1,905 | +2.97% | 1,895,200 | 3751億9305万 | -1.65% | 12.05 | 1.25 |
03/01 | 1,795 | 1,855 | 1,780 | 1,850 | +1.65% | 1,913,200 | 3643億6070万 | -4.64% | 11.7 | 1.21 |
02/29 | 1,875 | 1,900 | 1,820 | 1,820 | -2.41% | 1,945,800 | 3584億5215万 | -6.52% | 11.51 | 1.19 |
02/26 | 1,915 | 1,930 | 1,865 | 1,865 | -1.84% | 1,619,400 | 3673億1498万 | -4.51% | 11.8 | 1.22 |
02/25 | 1,860 | 1,915 | 1,860 | 1,900 | +1.06% | 1,427,800 | 3742億829万 | -2.71% | 12.02 | 1.24 |
02/24 | 1,865 | 1,915 | 1,855 | 1,880 | -0.79% | 1,187,000 | 3702億6925万 | -3.84% | 11.89 | 1.23 |
02/23 | 1,905 | 1,920 | 1,885 | 1,895 | 0% | 1,811,000 | 3732億2353万 | -3.22% | 11.99 | 1.24 |
02/22 | 1,865 | 1,905 | 1,865 | 1,895 | +0.53% | 1,467,800 | 3732億2353万 | -3.37% | 11.99 | 1.24 |
02/19 | 1,915 | 1,915 | 1,860 | 1,885 | -2.58% | 1,298,000 | 3712億5401万 | -4.07% | 11.92 | 1.24 |
02/18 | 1,915 | 1,955 | 1,895 | 1,935 | +3.2% | 1,449,000 | 3811億160万 | -1.78% | 12.24 | 1.27 |
02/17 | 1,900 | 1,930 | 1,840 | 1,875 | -2.09% | 1,508,200 | 3692億8449万 | -5.06% | 11.86 | 1.23 |
02/16 | 1,840 | 1,945 | 1,810 | 1,915 | +4.36% | 3,690,800 | 3771億6256万 | -3.23% | 12.11 | 1.25 |
02/15 | 1,775 | 1,860 | 1,770 | 1,835 | +8.9% | 2,288,400 | 3614億643万 | -7.51% | 11.61 | 1.2 |
02/12 | 1,690 | 1,735 | 1,665 | 1,685 | -4.8% | 4,711,000 | 3318億6367万 | -15.45% | 10.66 | 1.1 |
02/10 | 1,850 | 1,855 | 1,725 | 1,770 | -4.32% | 5,949,800 | 3486億456万 | -11.98% | 11.2 | 1.16 |
02/09 | 1,910 | 1,920 | 1,845 | 1,850 | -6.8% | 2,049,600 | 3643億6070万 | -8.64% | 11.7 | 1.21 |
02/08 | 1,935 | 1,990 | 1,920 | 1,985 | +0.51% | 1,701,000 | 3909億4919万 | -2.31% | 12.56 | 1.3 |
02/05 | 1,980 | 1,985 | 1,930 | 1,975 | -1.99% | 2,117,600 | 3889億7967万 | -3% | 12.49 | 1.29 |
02/04 | 1,995 | 2,035 | 1,985 | 2,015 | 0% | 1,679,800 | 3968億5774万 | -1.27% | 12.74 | 1.32 |
02/03 | 2,045 | 2,050 | 1,990 | 2,015 | -3.13% | 2,911,800 | 3968億5774万 | -1.42% | 12.74 | 1.32 |
02/02 | 2,175 | 2,185 | 2,060 | 2,080 | -4.15% | 3,650,000 | 4096億5960万 | +1.71% | 13.16 | 1.36 |
02/01 | 2,250 | 2,285 | 2,155 | 2,170 | -0.46% | 3,788,200 | 4273億8526万 | +6.11% | 13.73 | 1.42 |
01/29 | 2,105 | 2,190 | 2,095 | 2,180 | +2.83% | 2,264,600 | 4293億5477万 | +6.81% | 13.79 | 1.43 |
01/28 | 2,115 | 2,140 | 2,095 | 2,120 | 0% | 1,979,200 | 4175億3767万 | +4.13% | 13.41 | 1.39 |
01/27 | 2,035 | 2,135 | 2,035 | 2,120 | +6.8% | 3,213,000 | 4175億3767万 | +4.28% | 13.41 | 1.39 |
01/26 | 2,000 | 2,020 | 1,970 | 1,985 | -1.98% | 1,490,800 | 3909億4919万 | -2.41% | 12.56 | 1.3 |
01/25 | 2,010 | 2,040 | 1,980 | 2,025 | +2.27% | 1,315,800 | 3988億2725万 | -0.64% | 12.81 | 1.33 |
01/22 | 1,935 | 1,985 | 1,910 | 1,980 | +6.45% | 1,480,200 | 3899億6443万 | -2.8% | 12.52 | 1.3 |
01/21 | 1,920 | 1,945 | 1,855 | 1,860 | -3.88% | 1,805,800 | 3663億3022万 | -8.78% | 11.76 | 1.22 |
01/20 | 1,965 | 1,990 | 1,930 | 1,935 | -2.03% | 1,843,800 | 3811億160万 | -5.47% | 12.24 | 1.27 |
01/19 | 1,960 | 1,985 | 1,935 | 1,975 | +0.51% | 1,450,600 | 3889億7967万 | -3.8% | 12.49 | 1.29 |
01/18 | 1,950 | 1,975 | 1,930 | 1,965 | -1.26% | 1,444,000 | 3870億1015万 | -4.43% | 12.43 | 1.29 |
01/15 | 2,045 | 2,050 | 1,985 | 1,990 | -1% | 1,773,400 | 3919億3394万 | -3.49% | 12.59 | 1.3 |
01/14 | 2,005 | 2,015 | 1,965 | 2,010 | -2.19% | 1,714,800 | 3958億7298万 | -2.85% | 12.71 | 1.32 |
01/13 | 2,000 | 2,060 | 2,000 | 2,055 | +3.79% | 1,460,800 | 4047億3581万 | -0.96% | 13 | 1.35 |
01/12 | 2,005 | 2,040 | 1,980 | 1,980 | -2.94% | 1,693,000 | 3899億6443万 | -4.85% | 12.52 | 1.3 |
01/08 | 2,015 | 2,070 | 2,005 | 2,040 | -0.49% | 2,178,800 | 4017億8153万 | -2.39% | 12.9 | 1.34 |
01/07 | 2,140 | 2,145 | 2,040 | 2,050 | -4.43% | 2,396,400 | 4037億5105万 | -2.29% | 12.97 | 1.34 |
01/06 | 2,130 | 2,190 | 2,130 | 2,145 | +1.18% | 2,935,800 | 4224億6146万 | +1.95% | 13.57 | 1.41 |
01/05 | 2,065 | 2,125 | 2,040 | 2,120 | +4.18% | 2,330,600 | 4175億3767万 | +0.66% | 13.41 | 1.39 |
01/04 | 2,045 | 2,085 | 2,015 | 2,035 | -1.93% | 1,711,400 | 4007億9677万 | -3.55% | 12.87 | 1.33 |
2015 |
12/30 | 2,100 | 2,125 | 2,075 | 2,075 | -0.72% | 1,105,200 | 4086億7484万 | -1.94% | 13.12 | 1.36 |
12/29 | 2,090 | 2,095 | 2,065 | 2,090 | -0.24% | 679,400 | 4116億2912万 | -1.42% | 13.21 | 1.37 |
12/28 | 2,045 | 2,100 | 2,045 | 2,095 | +2.2% | 693,200 | 4126億1388万 | -1.32% | 13.25 | 1.37 |
12/25 | 2,060 | 2,070 | 2,035 | 2,050 | -0.73% | 607,400 | 4037億5105万 | -3.53% | 12.96 | 1.34 |
12/24 | 2,090 | 2,110 | 2,060 | 2,065 | -0.72% | 1,025,000 | 4067億532万 | -2.96% | 13.06 | 1.35 |
12/22 | 2,060 | 2,080 | 2,035 | 2,080 | +1.22% | 1,170,400 | 4096億5960万 | -2.39% | 13.15 | 1.36 |
12/21 | 2,045 | 2,055 | 2,015 | 2,055 | 0% | 1,095,600 | 4047億3581万 | -3.61% | 12.99 | 1.35 |
12/18 | 2,110 | 2,125 | 2,045 | 2,055 | -3.52% | 1,966,600 | 4047億3581万 | -3.7% | 12.99 | 1.35 |
12/17 | 2,115 | 2,135 | 2,105 | 2,130 | +2.4% | 1,477,600 | 4195億719万 | -0.28% | 13.47 | 1.4 |
12/16 | 2,040 | 2,085 | 2,040 | 2,080 | +3.48% | 1,270,200 | 4096億5960万 | -2.67% | 13.15 | 1.36 |
12/15 | 2,040 | 2,075 | 2,005 | 2,010 | -1.23% | 1,180,600 | 3958億7298万 | -5.99% | 12.71 | 1.32 |
12/14 | 2,015 | 2,040 | 1,985 | 2,035 | -1.45% | 1,873,600 | 4007億9677万 | -4.95% | 12.87 | 1.33 |
12/11 | 2,050 | 2,090 | 2,050 | 2,065 | 0% | 1,302,800 | 4067億532万 | -3.59% | 13.06 | 1.35 |
12/10 | 2,050 | 2,080 | 2,045 | 2,065 | +0.24% | 1,009,400 | 4067億532万 | -3.59% | 13.06 | 1.35 |
12/09 | 2,090 | 2,090 | 2,055 | 2,060 | -2.83% | 1,579,800 | 4057億2056万 | -3.74% | 13.03 | 1.35 |
12/08 | 2,165 | 2,165 | 2,110 | 2,120 | -1.85% | 881,000 | 4175億3767万 | -0.98% | 13.4 | 1.39 |
12/07 | 2,180 | 2,190 | 2,150 | 2,160 | 0% | 889,400 | 4254億1574万 | +0.79% | 13.66 | 1.41 |
12/04 | 2,165 | 2,190 | 2,150 | 2,160 | -1.82% | 1,256,200 | 4254億1574万 | +0.93% | 13.66 | 1.41 |
12/03 | 2,200 | 2,210 | 2,175 | 2,200 | -0.45% | 981,000 | 4332億9381万 | +3% | 13.91 | 1.44 |
12/02 | 2,235 | 2,245 | 2,210 | 2,210 | -1.34% | 881,600 | 4352億6332万 | +3.71% | 13.97 | 1.45 |
12/01 | 2,190 | 2,240 | 2,180 | 2,240 | +2.28% | 1,205,600 | 4411億7188万 | +5.36% | 14.16 | 1.47 |
11/30 | 2,195 | 2,195 | 2,165 | 2,190 | -0.68% | 1,177,000 | 4313億2429万 | +3.4% | 13.85 | 1.43 |
11/27 | 2,215 | 2,230 | 2,190 | 2,205 | -0.68% | 1,004,400 | 4342億7857万 | +4.4% | 13.94 | 1.44 |
11/26 | 2,195 | 2,235 | 2,195 | 2,220 | +1.14% | 1,511,200 | 4372億3284万 | +5.46% | 14.04 | 1.45 |
11/25 | 2,210 | 2,220 | 2,170 | 2,195 | +1.62% | 1,726,800 | 4323億905万 | +4.77% | 13.88 | 1.44 |
11/24 | 2,145 | 2,165 | 2,135 | 2,160 | -0.46% | 1,555,200 | 4254億1574万 | +3.55% | 13.66 | 1.41 |
11/20 | 2,130 | 2,180 | 2,125 | 2,170 | +1.17% | 1,623,000 | 4273億8526万 | +4.33% | 13.72 | 1.42 |
11/19 | 2,165 | 2,165 | 2,120 | 2,145 | +0.47% | 1,466,000 | 4224億6146万 | +3.47% | 13.56 | 1.41 |
11/18 | 2,150 | 2,185 | 2,130 | 2,135 | -0.23% | 1,822,400 | 4204億9194万 | +3.34% | 13.5 | 1.4 |
11/17 | 2,115 | 2,150 | 2,110 | 2,140 | +2.64% | 1,737,400 | 4214億7670万 | +3.73% | 13.53 | 1.4 |
11/16 | 2,070 | 2,105 | 2,065 | 2,085 | -0.95% | 790,600 | 4106億4436万 | +1.26% | 13.18 | 1.37 |
11/13 | 2,080 | 2,115 | 2,075 | 2,105 | -0.47% | 1,133,400 | 4145億8339万 | +2.43% | 13.31 | 1.38 |
11/12 | 2,155 | 2,165 | 2,105 | 2,115 | -2.31% | 1,429,800 | 4165億5291万 | +3.12% | 13.37 | 1.39 |
11/11 | 2,095 | 2,175 | 2,090 | 2,165 | +3.1% | 2,664,800 | 4264億50万 | +5.87% | 13.69 | 1.42 |
11/10 | 2,075 | 2,110 | 2,065 | 2,100 | +1.2% | 1,352,400 | 4135億9863万 | +3.14% | 13.28 | 1.38 |
11/09 | 2,075 | 2,090 | 2,070 | 2,075 | +0.73% | 1,443,600 | 4086億7484万 | +2.32% | 13.12 | 1.36 |
11/06 | 2,065 | 2,090 | 2,045 | 2,060 | -0.48% | 1,390,600 | 4057億2056万 | +1.98% | 13.03 | 1.35 |
11/05 | 2,025 | 2,090 | 2,020 | 2,070 | +3.24% | 2,004,800 | 4076億9008万 | +2.99% | 13.09 | 1.36 |
11/04 | 2,115 | 2,120 | 1,990 | 2,005 | -4.75% | 3,137,400 | 3948億8822万 | +0.45% | 12.68 | 1.31 |
11/02 | 2,145 | 2,145 | 2,085 | 2,105 | -2.09% | 1,804,800 | 4145億8339万 | +5.78% | 13.31 | 1.38 |
10/30 | 2,150 | 2,170 | 2,100 | 2,150 | +2.63% | 2,463,200 | 4234億4622万 | +8.53% | 13.59 | 1.41 |
10/29 | 2,085 | 2,100 | 2,075 | 2,095 | +1.21% | 1,287,000 | 4126億1388万 | +6.45% | 13.25 | 1.37 |
10/28 | 2,060 | 2,075 | 2,055 | 2,070 | +0.73% | 665,800 | 4076億9008万 | +5.72% | 13.09 | 1.36 |
10/27 | 2,095 | 2,095 | 2,050 | 2,055 | -1.91% | 948,000 | 4047億3581万 | +5.33% | 12.99 | 1.35 |
10/26 | 2,075 | 2,115 | 2,075 | 2,095 | +2.2% | 1,224,800 | 4126億1388万 | +7.71% | 13.25 | 1.37 |
10/23 | 2,065 | 2,075 | 2,045 | 2,050 | +1.23% | 1,339,600 | 4037億5105万 | +5.89% | 12.96 | 1.34 |
10/22 | 2,010 | 2,045 | 2,010 | 2,025 | -0.25% | 936,400 | 3988億2725万 | +4.98% | 12.8 | 1.33 |
10/21 | 1,980 | 2,030 | 1,975 | 2,030 | +2.78% | 942,200 | 3998億1201万 | +5.51% | 12.84 | 1.33 |
10/20 | 1,985 | 1,990 | 1,965 | 1,975 | 0% | 704,200 | 3889億7967万 | +3.03% | 12.49 | 1.29 |
10/19 | 2,010 | 2,015 | 1,965 | 1,975 | -1.74% | 1,167,200 | 3889億7967万 | +3.19% | 12.49 | 1.29 |