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 2→1 |
2016 |
03/31 | 2,754 | 2,760 | 2,684 | 2,686 | -2.26% | 218,500 | 1925億5676万 | -1.58% | 16.95 | 0.84 |
03/30 | 2,740 | 2,768 | 2,738 | 2,748 | -0.07% | 128,000 | 1970億148万 | +0.96% | 17.34 | 0.86 |
03/29 | 2,760 | 2,772 | 2,730 | 2,750 | -2.76% | 207,500 | 1971億4486万 | +1.29% | 17.36 | 0.86 |
03/28 | 2,780 | 2,830 | 2,780 | 2,828 | +1.73% | 202,500 | 2027億3661万 | +4.35% | 17.85 | 0.89 |
03/25 | 2,768 | 2,780 | 2,750 | 2,780 | +0.43% | 209,000 | 1992億9553万 | +2.92% | 17.55 | 0.87 |
03/24 | 2,752 | 2,800 | 2,752 | 2,768 | +0.07% | 202,500 | 1984億3526万 | +2.63% | 17.47 | 0.87 |
03/23 | 2,786 | 2,786 | 2,750 | 2,766 | -0.5% | 218,000 | 1982億9189万 | +2.79% | 17.46 | 0.87 |
03/22 | 2,746 | 2,794 | 2,746 | 2,780 | +0.72% | 141,500 | 1992億9553万 | +3.54% | 17.55 | 0.87 |
03/18 | 2,808 | 2,808 | 2,750 | 2,760 | -1.71% | 251,500 | 1978億6175万 | +2.95% | 17.42 | 0.87 |
03/17 | 2,798 | 2,836 | 2,780 | 2,808 | +0.57% | 220,000 | 2013億283万 | +5.25% | 17.72 | 0.88 |
03/16 | 2,790 | 2,804 | 2,784 | 2,792 | +0.43% | 109,500 | 2001億5580万 | +4.8% | 17.62 | 0.88 |
03/15 | 2,784 | 2,822 | 2,762 | 2,780 | -0.14% | 132,000 | 1992億9553万 | +4.35% | 17.55 | 0.87 |
03/14 | 2,742 | 2,792 | 2,740 | 2,784 | +2.58% | 172,500 | 1995億8229万 | +4.47% | 17.57 | 0.87 |
03/11 | 2,692 | 2,730 | 2,690 | 2,714 | -0.29% | 267,500 | 1945億6406万 | +1.88% | 17.13 | 0.85 |
03/10 | 2,668 | 2,726 | 2,668 | 2,722 | +2.41% | 213,000 | 1951億3757万 | +2.02% | 17.18 | 0.85 |
03/09 | 2,660 | 2,670 | 2,626 | 2,658 | -1.48% | 211,500 | 1905億4947万 | -0.52% | 16.78 | 0.83 |
03/08 | 2,696 | 2,722 | 2,652 | 2,698 | -0.81% | 251,500 | 1934億1703万 | +0.67% | 17.03 | 0.85 |
03/07 | 2,748 | 2,748 | 2,710 | 2,720 | -1.31% | 98,000 | 1949億9419万 | +1.23% | 17.17 | 0.85 |
03/04 | 2,724 | 2,760 | 2,704 | 2,756 | +0.29% | 212,500 | 1975億7500万 | +2.45% | 17.39 | 0.87 |
03/03 | 2,688 | 2,762 | 2,688 | 2,748 | +0.59% | 144,500 | 1970億148万 | +2.04% | 17.34 | 0.86 |
03/02 | 2,700 | 2,750 | 2,692 | 2,732 | +3.8% | 276,500 | 1958億5446万 | +1.3% | 17.24 | 0.86 |
03/01 | 2,596 | 2,648 | 2,590 | 2,632 | +1.39% | 200,000 | 1886億8555万 | -2.41% | 16.61 | 0.83 |
02/29 | 2,650 | 2,686 | 2,596 | 2,596 | -0.84% | 233,500 | 1861億475万 | -3.92% | 16.38 | 0.81 |
02/26 | 2,636 | 2,648 | 2,596 | 2,618 | +0.85% | 126,500 | 1876億8191万 | -3.32% | 16.52 | 0.82 |
02/25 | 2,554 | 2,620 | 2,554 | 2,596 | +2.93% | 195,000 | 1861億475万 | -4.14% | 16.38 | 0.81 |
02/24 | 2,530 | 2,566 | 2,500 | 2,522 | -1.41% | 355,000 | 1807億9976万 | -6.94% | 15.92 | 0.79 |
02/23 | 2,622 | 2,634 | 2,552 | 2,558 | -2.44% | 254,000 | 1833億8057万 | -5.92% | 16.14 | 0.8 |
02/22 | 2,600 | 2,638 | 2,600 | 2,622 | +0.15% | 185,500 | 1879億6866万 | -3.85% | 16.55 | 0.82 |
02/19 | 2,620 | 2,664 | 2,584 | 2,618 | -2.24% | 260,500 | 1876億8191万 | -4.21% | 16.52 | 0.82 |
02/18 | 2,688 | 2,706 | 2,668 | 2,678 | +1.9% | 218,000 | 1919億8325万 | -2.23% | 16.9 | 0.84 |
02/17 | 2,612 | 2,660 | 2,608 | 2,628 | +0.61% | 300,000 | 1883億9880万 | -4.19% | 16.59 | 0.82 |
02/16 | 2,634 | 2,684 | 2,610 | 2,612 | -2.03% | 299,500 | 1872億5177万 | -4.91% | 16.49 | 0.82 |
02/15 | 2,600 | 2,678 | 2,582 | 2,666 | +9.08% | 180,000 | 1911億2298万 | -3.23% | 16.83 | 0.84 |
02/12 | 2,600 | 2,636 | 2,440 | 2,444 | -9.88% | 469,000 | 1752億801万 | -11.48% | 15.43 | 0.77 |
02/10 | 2,800 | 2,814 | 2,672 | 2,712 | -2.8% | 297,000 | 1944億2068万 | -2.31% | 17.12 | 0.85 |
02/09 | 2,722 | 2,800 | 2,714 | 2,790 | -0.29% | 376,500 | 2000億1242万 | +0.29% | 17.61 | 0.88 |
02/08 | 2,728 | 2,806 | 2,720 | 2,798 | +1.38% | 169,500 | 2005億8594万 | +0.5% | 17.66 | 0.88 |
02/05 | 2,772 | 2,776 | 2,722 | 2,760 | -1.71% | 209,500 | 1978億6175万 | -1% | 17.42 | 0.87 |
02/04 | 2,824 | 2,832 | 2,800 | 2,808 | -0.64% | 178,000 | 2013億283万 | +0.54% | 17.72 | 0.88 |
02/03 | 2,862 | 2,862 | 2,794 | 2,826 | -1.26% | 157,500 | 2025億9323万 | +1.15% | 17.84 | 0.89 |
02/02 | 2,890 | 2,898 | 2,854 | 2,862 | -0.63% | 194,000 | 2051億7403万 | +2.47% | 18.06 | 0.9 |
02/01 | 2,980 | 2,980 | 2,850 | 2,880 | +2.93% | 333,500 | 2064億6444万 | +3.19% | 18.18 | 0.9 |
01/29 | 2,800 | 2,820 | 2,744 | 2,798 | -0.71% | 277,500 | 2005億8594万 | +0.32% | 17.66 | 0.88 |
01/28 | 2,794 | 2,842 | 2,790 | 2,818 | -1.05% | 117,000 | 2020億1972万 | +1% | 17.79 | 0.88 |
01/27 | 2,794 | 2,850 | 2,770 | 2,848 | +4.48% | 228,500 | 2041億7039万 | +2.01% | 17.97 | 0.89 |
01/26 | 2,740 | 2,752 | 2,724 | 2,726 | -1.73% | 153,000 | 1954億2432万 | -2.43% | 17.2 | 0.86 |
01/25 | 2,780 | 2,796 | 2,742 | 2,774 | +1.24% | 166,500 | 1988億6540万 | -0.93% | 17.51 | 0.87 |
01/22 | 2,696 | 2,744 | 2,656 | 2,740 | +5.14% | 167,000 | 1964億2797万 | -2.25% | 17.29 | 0.86 |
01/21 | 2,646 | 2,696 | 2,606 | 2,606 | -2.18% | 154,500 | 1868億2164万 | -7.19% | 16.45 | 0.82 |
01/20 | 2,744 | 2,756 | 2,662 | 2,664 | -2.84% | 158,500 | 1909億7960万 | -5.5% | 16.81 | 0.84 |
01/19 | 2,778 | 2,800 | 2,718 | 2,742 | -0.36% | 154,500 | 1965億7135万 | -3.08% | 17.31 | 0.86 |
01/18 | 2,742 | 2,764 | 2,714 | 2,752 | -1.01% | 168,500 | 1972億8824万 | -3.03% | 17.37 | 0.86 |
01/15 | 2,776 | 2,820 | 2,764 | 2,780 | +0.8% | 140,000 | 1992億9553万 | -2.39% | 17.55 | 0.87 |
01/14 | 2,740 | 2,764 | 2,710 | 2,758 | -1.22% | 184,000 | 1977億1837万 | -3.47% | 17.41 | 0.87 |
01/13 | 2,766 | 2,804 | 2,750 | 2,792 | +2.42% | 166,000 | 2001億5580万 | -2.55% | 17.62 | 0.88 |
01/12 | 2,770 | 2,784 | 2,726 | 2,726 | -2.57% | 148,000 | 1954億2432万 | -5.15% | 17.2 | 0.86 |
01/08 | 2,800 | 2,826 | 2,786 | 2,798 | -0.57% | 152,500 | 2005億8594万 | -3.05% | 17.66 | 0.88 |
01/07 | 2,834 | 2,840 | 2,806 | 2,814 | -0.85% | 122,500 | 2017億3296万 | -2.8% | 17.76 | 0.88 |
01/06 | 2,840 | 2,870 | 2,820 | 2,838 | -0.77% | 88,000 | 2034億5350万 | -2.24% | 17.91 | 0.89 |
01/05 | 2,830 | 2,882 | 2,818 | 2,860 | +0.78% | 112,500 | 2050億3066万 | -1.75% | 18.05 | 0.9 |
01/04 | 2,886 | 2,898 | 2,838 | 2,838 | -2.14% | 69,500 | 2034億5350万 | -2.81% | 17.91 | 0.89 |
2015 |
12/30 | 2,852 | 2,914 | 2,848 | 2,900 | +0.55% | 162,500 | 2078億9822万 | -1.02% | 18.3 | 0.91 |
12/29 | 2,844 | 2,896 | 2,824 | 2,884 | +1.91% | 103,000 | 2067億5119万 | -1.87% | 18.2 | 0.91 |
12/28 | 2,802 | 2,834 | 2,802 | 2,830 | +1% | 79,000 | 2028億7999万 | -4% | 17.86 | 0.89 |
12/25 | 2,836 | 2,836 | 2,802 | 2,802 | +0.07% | 87,500 | 2008億7269万 | -5.31% | 17.68 | 0.88 |
12/24 | 2,830 | 2,850 | 2,800 | 2,800 | -1.06% | 107,000 | 2007億2931万 | -5.69% | 17.67 | 0.88 |
12/22 | 2,826 | 2,846 | 2,808 | 2,830 | +0.14% | 118,000 | 2028億7999万 | -4.97% | 17.86 | 0.89 |
12/21 | 2,846 | 2,862 | 2,808 | 2,826 | -1.67% | 153,500 | 2025億9323万 | -5.26% | 17.83 | 0.89 |
12/18 | 2,906 | 2,946 | 2,874 | 2,874 | -1.1% | 208,500 | 2060億3430万 | -3.82% | 18.14 | 0.9 |
12/17 | 2,892 | 2,928 | 2,886 | 2,906 | +1.11% | 142,000 | 2083億2835万 | -2.84% | 18.34 | 0.91 |
12/16 | 2,856 | 2,874 | 2,848 | 2,874 | +1.48% | 126,000 | 2060億3430万 | -4.01% | 18.14 | 0.9 |
12/15 | 2,870 | 2,882 | 2,832 | 2,832 | -1.32% | 86,500 | 2030億2336万 | -5.54% | 17.87 | 0.89 |
12/14 | 2,844 | 2,874 | 2,820 | 2,870 | -0.9% | 113,500 | 2057億4755万 | -4.46% | 18.11 | 0.9 |
12/11 | 2,894 | 2,920 | 2,884 | 2,896 | -0.55% | 186,500 | 2076億1146万 | -3.72% | 18.28 | 0.91 |
12/10 | 2,960 | 2,960 | 2,910 | 2,912 | -1.95% | 155,500 | 2087億5849万 | -3.26% | 18.38 | 0.91 |
12/09 | 3,000 | 3,000 | 2,958 | 2,970 | -0.74% | 128,000 | 2129億1645万 | -1.33% | 18.74 | 0.93 |
12/08 | 3,008 | 3,040 | 2,990 | 2,992 | -0.2% | 182,000 | 2144億9361万 | -0.56% | 18.88 | 0.94 |
12/07 | 2,980 | 3,022 | 2,980 | 2,998 | +1.08% | 109,500 | 2149億2374万 | -0.46% | 18.92 | 0.94 |
12/04 | 2,982 | 2,998 | 2,962 | 2,966 | -1.59% | 109,000 | 2126億2970万 | -1.56% | 18.72 | 0.93 |
12/03 | 3,030 | 3,034 | 3,000 | 3,014 | -0.46% | 103,000 | 2160億7077万 | -0.07% | 19.02 | 0.95 |
12/02 | 3,030 | 3,038 | 3,012 | 3,028 | +0.33% | 101,000 | 2170億7442万 | +0.33% | 19.11 | 0.95 |
12/01 | 3,022 | 3,032 | 3,000 | 3,018 | +0.4% | 114,000 | 2163億5753万 | -0.03% | 19.05 | 0.95 |
11/30 | 3,072 | 3,072 | 3,004 | 3,006 | -1.57% | 122,000 | 2154億9726万 | -0.5% | 18.97 | 0.94 |
11/27 | 3,088 | 3,090 | 3,040 | 3,054 | -1.1% | 96,500 | 2189億3833万 | +1.09% | 19.27 | 0.96 |
11/26 | 3,082 | 3,092 | 3,070 | 3,088 | +0.13% | 101,500 | 2213億7576万 | +2.29% | 19.49 | 0.97 |
11/25 | 3,110 | 3,110 | 3,046 | 3,084 | -1.22% | 160,500 | 2210億8900万 | +2.36% | 19.46 | 0.97 |
11/24 | 3,102 | 3,128 | 3,092 | 3,122 | +0.13% | 224,000 | 2238億1319万 | +3.86% | 19.7 | 0.98 |
11/20 | 3,126 | 3,128 | 3,094 | 3,118 | +0.52% | 186,500 | 2235億2643万 | +4% | 19.68 | 0.98 |
11/19 | 3,070 | 3,110 | 3,066 | 3,102 | +1.91% | 232,500 | 2223億7940万 | +3.68% | 19.58 | 0.97 |
11/18 | 3,034 | 3,062 | 3,032 | 3,044 | +0.46% | 136,500 | 2182億2144万 | +2.01% | 19.21 | 0.96 |
11/17 | 2,974 | 3,042 | 2,970 | 3,030 | +2.57% | 291,000 | 2172億1779万 | +1.61% | 19.12 | 0.95 |
11/16 | 2,930 | 2,958 | 2,928 | 2,954 | +0.07% | 86,500 | 2117億6943万 | -0.91% | 18.64 | 0.93 |
11/13 | 2,938 | 2,960 | 2,924 | 2,952 | +0.14% | 108,000 | 2116億2605万 | -0.87% | 18.63 | 0.93 |
11/12 | 2,948 | 2,974 | 2,922 | 2,948 | -0.87% | 183,500 | 2113億3929万 | -0.87% | 18.6 | 0.93 |
11/11 | 2,934 | 2,994 | 2,934 | 2,974 | +0.13% | 198,000 | 2132億321万 | +0.1% | 18.77 | 0.93 |
11/10 | 2,940 | 2,980 | 2,932 | 2,970 | -0.34% | 160,000 | 2129億1645万 | +0.1% | 18.74 | 0.93 |
11/09 | 3,000 | 3,000 | 2,954 | 2,980 | +0.2% | 189,000 | 2136億3334万 | +0.61% | 18.81 | 0.94 |
11/06 | 2,954 | 2,986 | 2,944 | 2,974 | +0.88% | 115,000 | 2132億321万 | +0.54% | 18.77 | 0.93 |
11/05 | 2,910 | 2,964 | 2,904 | 2,948 | +1.31% | 155,500 | 2113億3929万 | -0.17% | 18.6 | 0.93 |
11/04 | 2,960 | 2,960 | 2,900 | 2,910 | -1.69% | 176,000 | 2086億1511万 | -1.32% | 18.36 | 0.91 |