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 | 2,337 | 2,337 | 2,301 | 2,301 | -1.54% | 5,300 | 134億3139万 | -5.85% | 13.03 | 1.59 |
03/30 | 2,340 | 2,370 | 2,303 | 2,337 | -0.76% | 5,600 | 136億4153万 | -4.53% | 13.23 | 1.61 |
03/29 | 2,350 | 2,390 | 2,341 | 2,355 | -6.55% | 17,900 | 137億4660万 | -3.92% | 13.33 | 1.63 |
03/28 | 2,500 | 2,532 | 2,500 | 2,520 | +1.2% | 15,800 | 147億974万 | +2.77% | 14.26 | 1.74 |
03/25 | 2,488 | 2,495 | 2,488 | 2,490 | +0.08% | 7,400 | 145億3462万 | +1.84% | 14.09 | 1.72 |
03/24 | 2,492 | 2,495 | 2,481 | 2,488 | -0.16% | 7,700 | 145億2295万 | +2.05% | 14.08 | 1.72 |
03/23 | 2,488 | 2,498 | 2,488 | 2,492 | -0.08% | 3,800 | 145億4630万 | +2.55% | 14.11 | 1.72 |
03/22 | 2,488 | 2,498 | 2,488 | 2,494 | +0.2% | 4,300 | 145億5797万 | +3.02% | 14.12 | 1.72 |
03/18 | 2,490 | 2,500 | 2,483 | 2,489 | -0.56% | 3,400 | 145億2879万 | +3.24% | 14.09 | 1.72 |
03/17 | 2,501 | 2,505 | 2,495 | 2,503 | +0.08% | 4,600 | 146億1051万 | +4.55% | 14.17 | 1.73 |
03/16 | 2,498 | 2,509 | 2,495 | 2,501 | +0.52% | 8,800 | 145億9883万 | +4.95% | 14.16 | 1.73 |
03/15 | 2,460 | 2,488 | 2,458 | 2,488 | +1.22% | 4,000 | 145億2295万 | +4.85% | 14.08 | 1.72 |
03/14 | 2,445 | 2,461 | 2,444 | 2,458 | +1.03% | 4,400 | 143億4783万 | +3.8% | 13.91 | 1.7 |
03/11 | 2,421 | 2,439 | 2,417 | 2,433 | +0.04% | 4,000 | 142億190万 | +2.96% | 13.77 | 1.68 |
03/10 | 2,434 | 2,444 | 2,421 | 2,432 | -0.08% | 2,500 | 141億9607万 | +3.14% | 13.77 | 1.68 |
03/09 | 2,450 | 2,450 | 2,432 | 2,434 | -0.29% | 1,700 | 142億774万 | +3.4% | 13.78 | 1.68 |
03/08 | 2,430 | 2,450 | 2,430 | 2,441 | +0.25% | 1,800 | 142億4860万 | +3.83% | 13.82 | 1.69 |
03/07 | 2,425 | 2,445 | 2,425 | 2,435 | +0.62% | 3,500 | 142億1358万 | +3.71% | 13.78 | 1.68 |
03/04 | 2,440 | 2,460 | 2,412 | 2,420 | -0.82% | 6,200 | 141億2602万 | +3.37% | 13.7 | 1.67 |
03/03 | 2,430 | 2,440 | 2,425 | 2,440 | +0.21% | 3,100 | 142億4276万 | +4.63% | 13.81 | 1.68 |
03/02 | 2,449 | 2,449 | 2,435 | 2,435 | +0.5% | 3,000 | 142億1358万 | +4.69% | 13.78 | 1.68 |
03/01 | 2,426 | 2,428 | 2,403 | 2,423 | +0.12% | 2,200 | 141億4353万 | +4.53% | 13.72 | 1.67 |
02/29 | 2,449 | 2,449 | 2,420 | 2,420 | -1.02% | 3,800 | 141億2602万 | +4.81% | 13.7 | 1.67 |
02/26 | 2,441 | 2,458 | 2,440 | 2,445 | +0.74% | 3,700 | 142億7195万 | +6.4% | 13.84 | 1.69 |
02/25 | 2,414 | 2,455 | 2,408 | 2,427 | +0.79% | 5,100 | 141億6688万 | +6.26% | 13.74 | 1.68 |
02/24 | 2,398 | 2,410 | 2,392 | 2,408 | +0.38% | 5,000 | 140億5597万 | +5.8% | 13.63 | 1.66 |
02/23 | 2,395 | 2,407 | 2,367 | 2,399 | +0.17% | 3,700 | 140億344万 | +5.64% | 13.58 | 1.66 |
02/22 | 2,334 | 2,398 | 2,334 | 2,395 | +2.61% | 3,600 | 139億8009万 | +5.69% | 13.56 | 1.65 |
02/19 | 2,315 | 2,334 | 2,291 | 2,334 | +0.95% | 2,400 | 136億2402万 | +3.18% | 13.21 | 1.61 |
02/18 | 2,298 | 2,312 | 2,298 | 2,312 | +0.7% | 2,900 | 134億9560万 | +2.3% | 13.09 | 1.6 |
02/17 | 2,295 | 2,298 | 2,280 | 2,296 | +1.5% | 3,300 | 134億221万 | +1.55% | 13 | 1.59 |
02/16 | 2,243 | 2,296 | 2,229 | 2,262 | +0.85% | 3,400 | 132億374万 | +0.09% | 12.8 | 1.56 |
02/15 | 2,150 | 2,273 | 2,150 | 2,243 | +8.2% | 3,500 | 130億9283万 | -0.93% | 12.7 | 1.55 |
02/12 | 2,120 | 2,159 | 2,073 | 2,073 | -6.92% | 7,900 | 121億51万 | -8.64% | 11.73 | 1.43 |
02/10 | 2,274 | 2,274 | 2,205 | 2,227 | -1.33% | 2,700 | 129億9944万 | -2.37% | 12.61 | 1.54 |
02/09 | 2,252 | 2,334 | 2,252 | 2,257 | -3.88% | 3,100 | 131億7456万 | -1.35% | 12.78 | 1.56 |
02/08 | 2,326 | 2,355 | 2,311 | 2,348 | +0.95% | 2,400 | 137億574万 | +2.35% | 13.29 | 1.62 |
02/05 | 2,320 | 2,326 | 2,310 | 2,326 | +0.17% | 3,500 | 135億7732万 | +1.35% | 13.17 | 1.61 |
02/04 | 2,324 | 2,330 | 2,313 | 2,322 | +0.13% | 1,900 | 135億5397万 | +1.09% | 13.14 | 1.6 |
02/03 | 2,340 | 2,341 | 2,304 | 2,319 | -2.28% | 3,700 | 135億3646万 | +0.96% | 13.13 | 1.6 |
02/02 | 2,362 | 2,373 | 2,348 | 2,373 | +0.98% | 2,300 | 138億5167万 | +3.31% | 13.43 | 1.64 |
02/01 | 2,290 | 2,368 | 2,290 | 2,350 | +3.3% | 5,800 | 137億1742万 | +2.44% | 13.3 | 1.62 |
01/29 | 2,230 | 2,275 | 2,230 | 2,275 | +3.32% | 2,200 | 132億7963万 | -0.83% | 12.88 | 1.57 |
01/28 | 2,278 | 2,278 | 2,202 | 2,202 | -2.95% | 5,900 | 128億5351万 | -4.09% | 12.46 | 1.52 |
01/27 | 2,260 | 2,279 | 2,230 | 2,269 | +1.02% | 1,600 | 132億4460万 | -1.43% | 12.84 | 1.57 |
01/26 | 2,166 | 2,255 | 2,166 | 2,246 | +2.51% | 2,500 | 131億1035万 | -2.6% | 12.71 | 1.55 |
01/25 | 2,150 | 2,201 | 2,150 | 2,191 | +2.29% | 2,900 | 127億8930万 | -5.11% | 12.4 | 1.51 |
01/22 | 2,096 | 2,150 | 2,096 | 2,142 | +2% | 5,000 | 125億328万 | -7.51% | 12.13 | 1.48 |
01/21 | 2,222 | 2,230 | 2,100 | 2,100 | -6.25% | 6,500 | 122億5812万 | -9.68% | 11.89 | 1.45 |
01/20 | 2,253 | 2,297 | 2,240 | 2,240 | -1.54% | 3,300 | 130億7532万 | -4.07% | 12.68 | 1.55 |
01/19 | 2,262 | 2,333 | 2,262 | 2,275 | +0.57% | 1,300 | 132億7963万 | -2.74% | 12.88 | 1.57 |
01/18 | 2,237 | 2,290 | 2,237 | 2,262 | -1.39% | 3,900 | 132億374万 | -3.46% | 12.8 | 1.56 |
01/15 | 2,292 | 2,335 | 2,292 | 2,294 | -0.04% | 2,200 | 133億9053万 | -2.26% | 12.99 | 1.58 |
01/14 | 2,335 | 2,335 | 2,295 | 2,295 | -1.71% | 3,500 | 133億9637万 | -2.34% | 12.99 | 1.58 |
01/13 | 2,291 | 2,390 | 2,290 | 2,335 | +2.32% | 2,400 | 136億2986万 | -0.76% | 13.22 | 1.61 |
01/12 | 2,350 | 2,350 | 2,282 | 2,282 | -3.26% | 5,200 | 133億2049万 | -3.06% | 12.92 | 1.58 |
01/08 | 2,365 | 2,383 | 2,359 | 2,359 | -0.13% | 3,200 | 137億6995万 | +0.08% | 13.35 | 1.63 |
01/07 | 2,351 | 2,394 | 2,350 | 2,362 | -0.59% | 2,600 | 137億8746万 | +0.21% | 13.37 | 1.63 |
01/06 | 2,402 | 2,402 | 2,351 | 2,376 | -1.08% | 3,600 | 138億6918万 | +0.85% | 13.45 | 1.64 |
01/05 | 2,408 | 2,432 | 2,402 | 2,402 | +0.25% | 5,300 | 140億2095万 | +2.04% | 13.6 | 1.66 |
01/04 | 2,399 | 2,408 | 2,394 | 2,396 | +0.17% | 4,100 | 139億8593万 | +1.91% | 13.56 | 1.65 |
2015 |
12/30 | 2,389 | 2,398 | 2,355 | 2,392 | +0.8% | 4,200 | 139億6258万 | +1.87% | 13.53 | 1.65 |
12/29 | 2,364 | 2,392 | 2,326 | 2,373 | +2.24% | 2,800 | 138億5167万 | +1.15% | 13.42 | 1.64 |
12/28 | 2,311 | 2,397 | 2,311 | 2,321 | +0.43% | 2,600 | 135億4814万 | -1.02% | 13.13 | 1.6 |
12/25 | 2,309 | 2,316 | 2,299 | 2,311 | -0.04% | 3,200 | 134億8976万 | -1.45% | 13.07 | 1.59 |
12/24 | 2,328 | 2,330 | 2,311 | 2,312 | -0.69% | 2,000 | 134億9560万 | -1.41% | 13.08 | 1.6 |
12/22 | 2,336 | 2,336 | 2,321 | 2,328 | -0.51% | 2,300 | 135億8900万 | -0.77% | 13.17 | 1.61 |
12/21 | 2,345 | 2,349 | 2,327 | 2,340 | -0.47% | 4,100 | 136億5904万 | -0.21% | 13.24 | 1.61 |
12/18 | 2,364 | 2,365 | 2,338 | 2,351 | -0.25% | 1,600 | 137億2325万 | +0.3% | 13.3 | 1.62 |
12/17 | 2,364 | 2,364 | 2,326 | 2,357 | +0.73% | 2,100 | 137億5828万 | +0.6% | 13.33 | 1.63 |
12/16 | 2,361 | 2,362 | 2,340 | 2,340 | -0.64% | 1,500 | 136億5904万 | -0.04% | 13.24 | 1.61 |
12/15 | 2,355 | 2,358 | 2,351 | 2,355 | -0.04% | 700 | 137億4660万 | +0.68% | 13.32 | 1.62 |
12/14 | 2,350 | 2,367 | 2,331 | 2,356 | -0.17% | 1,200 | 137億5244万 | +0.81% | 13.33 | 1.63 |
12/11 | 2,347 | 2,360 | 2,312 | 2,360 | +0.55% | 6,000 | 137億7579万 | +1.11% | 13.35 | 1.63 |
12/10 | 2,361 | 2,362 | 2,347 | 2,347 | -0.64% | 2,000 | 136億9990万 | +0.69% | 13.28 | 1.62 |
12/09 | 2,362 | 2,368 | 2,360 | 2,362 | +0.08% | 1,900 | 137億8746万 | +1.46% | 13.36 | 1.63 |
12/08 | 2,373 | 2,379 | 2,353 | 2,360 | -0.46% | 1,400 | 137億7579万 | +1.51% | 13.35 | 1.63 |
12/07 | 2,372 | 2,390 | 2,370 | 2,371 | -0.04% | 2,100 | 138億4000万 | +2.2% | 13.41 | 1.64 |
12/04 | 2,361 | 2,391 | 2,291 | 2,372 | +0.21% | 6,300 | 138億4583万 | +2.46% | 13.42 | 1.64 |
12/03 | 2,365 | 2,375 | 2,355 | 2,367 | +0.08% | 4,500 | 138億1665万 | +2.47% | 13.39 | 1.63 |
12/02 | 2,370 | 2,370 | 2,345 | 2,365 | +0.64% | 2,200 | 138億497万 | +2.6% | 13.38 | 1.63 |
12/01 | 2,340 | 2,350 | 2,340 | 2,350 | +0.43% | 3,000 | 137億1742万 | +2.17% | 13.29 | 1.62 |
11/30 | 2,330 | 2,344 | 2,312 | 2,340 | +1.12% | 3,000 | 136億5904万 | +1.92% | 13.24 | 1.61 |
11/27 | 2,340 | 2,340 | 2,312 | 2,314 | -0.64% | 1,800 | 135億728万 | +0.96% | 13.09 | 1.6 |
11/26 | 2,331 | 2,340 | 2,324 | 2,329 | -0.09% | 5,200 | 135億9483万 | +1.79% | 13.17 | 1.61 |
11/25 | 2,341 | 2,341 | 2,300 | 2,331 | -0.81% | 1,700 | 136億651万 | +2.1% | 13.18 | 1.61 |
11/24 | 2,330 | 2,350 | 2,327 | 2,350 | +0.86% | 5,100 | 137億1742万 | +3.16% | 13.29 | 1.62 |
11/20 | 2,315 | 2,330 | 2,291 | 2,330 | +0.13% | 2,900 | 136億67万 | +2.55% | 13.18 | 1.61 |
11/19 | 2,312 | 2,327 | 2,310 | 2,327 | +0.43% | 3,100 | 135億8316万 | +2.69% | 13.16 | 1.61 |
11/18 | 2,322 | 2,322 | 2,306 | 2,317 | -0.13% | 1,300 | 135億2479万 | +2.57% | 13.11 | 1.6 |
11/17 | 2,320 | 2,320 | 2,314 | 2,320 | +0.13% | 1,400 | 135億4230万 | +2.97% | 13.12 | 1.6 |
11/16 | 2,316 | 2,319 | 2,300 | 2,317 | 0% | 1,900 | 135億2479万 | +3.12% | 13.11 | 1.6 |
11/13 | 2,318 | 2,318 | 2,302 | 2,317 | -0.04% | 1,300 | 135億2479万 | +3.39% | 13.11 | 1.6 |
11/12 | 2,309 | 2,318 | 2,301 | 2,318 | +0.39% | 3,300 | 135億3062万 | +3.71% | 13.11 | 1.6 |
11/11 | 2,286 | 2,310 | 2,286 | 2,309 | +0.83% | 1,800 | 134億7809万 | +3.54% | 13.06 | 1.59 |
11/10 | 2,298 | 2,298 | 2,289 | 2,290 | -0.35% | 1,600 | 133億6718万 | +2.97% | 12.95 | 1.58 |
11/09 | 2,286 | 2,303 | 2,286 | 2,298 | +0.52% | 3,400 | 134億1388万 | +3.56% | 13 | 1.59 |
11/06 | 2,289 | 2,290 | 2,273 | 2,286 | -0.13% | 1,900 | 133億4383万 | +3.16% | 12.93 | 1.58 |
11/05 | 2,274 | 2,291 | 2,274 | 2,289 | +0.39% | 2,200 | 133億6135万 | +3.48% | 12.95 | 1.58 |
11/04 | 2,300 | 2,300 | 2,273 | 2,280 | +0.44% | 3,000 | 133億881万 | +3.31% | 12.9 | 1.57 |