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 | 1,717 | 1,717 | 1,666 | 1,666 | -1.88% | 474,000 | 3310億4262万 | +1.22% | 16.22 | 1.39 |
03/30 | 1,708 | 1,721 | 1,693 | 1,698 | -1.68% | 617,000 | 3374億118万 | +3.41% | 16.53 | 1.42 |
03/29 | 1,728 | 1,742 | 1,711 | 1,727 | +0.35% | 455,000 | 3431億6363万 | +5.5% | 16.82 | 1.44 |
03/28 | 1,703 | 1,721 | 1,690 | 1,721 | +2.08% | 487,000 | 3419億7140万 | +5.52% | 16.76 | 1.44 |
03/25 | 1,678 | 1,689 | 1,667 | 1,686 | +2% | 313,000 | 3350億1672万 | +3.75% | 16.42 | 1.41 |
03/24 | 1,670 | 1,688 | 1,647 | 1,653 | -0.48% | 457,000 | 3284億5945万 | +1.91% | 16.1 | 1.38 |
03/23 | 1,680 | 1,691 | 1,655 | 1,661 | -0.89% | 389,000 | 3300億4909万 | +2.66% | 16.17 | 1.39 |
03/22 | 1,636 | 1,687 | 1,636 | 1,676 | +3.65% | 466,000 | 3330億2967万 | +3.71% | 16.32 | 1.4 |
03/18 | 1,638 | 1,651 | 1,602 | 1,617 | -0.31% | 577,000 | 3213億607万 | +0.25% | 15.75 | 1.35 |
03/17 | 1,640 | 1,655 | 1,613 | 1,622 | -0.8% | 514,000 | 3222億9960万 | +0.87% | 15.79 | 1.36 |
03/16 | 1,635 | 1,658 | 1,634 | 1,635 | -0.91% | 333,000 | 3248億8276万 | +1.43% | 15.92 | 1.37 |
03/15 | 1,666 | 1,681 | 1,644 | 1,650 | -0.96% | 373,000 | 3278億6334万 | +1.91% | 16.07 | 1.38 |
03/14 | 1,657 | 1,680 | 1,649 | 1,666 | +1.71% | 309,000 | 3310億4262万 | +2.27% | 16.22 | 1.39 |
03/11 | 1,618 | 1,647 | 1,607 | 1,638 | +0.12% | 546,000 | 3254億7888万 | +0.12% | 15.95 | 1.37 |
03/10 | 1,577 | 1,646 | 1,577 | 1,636 | +2.76% | 590,000 | 3250億8147万 | -0.67% | 15.93 | 1.37 |
03/09 | 1,594 | 1,603 | 1,567 | 1,592 | -1.36% | 479,000 | 3163億3845万 | -3.86% | 15.5 | 1.33 |
03/08 | 1,626 | 1,639 | 1,574 | 1,614 | -1.88% | 730,000 | 3207億996万 | -3.24% | 15.72 | 1.35 |
03/07 | 1,650 | 1,661 | 1,643 | 1,645 | -0.96% | 402,000 | 3268億6981万 | -2.14% | 16.02 | 1.37 |
03/04 | 1,640 | 1,671 | 1,622 | 1,661 | +1.78% | 423,000 | 3300億4909万 | -1.77% | 16.17 | 1.39 |
03/03 | 1,614 | 1,665 | 1,614 | 1,632 | -0.18% | 636,000 | 3242億8665万 | -3.89% | 15.89 | 1.36 |
03/02 | 1,611 | 1,647 | 1,611 | 1,635 | +2.96% | 394,000 | 3248億8276万 | -4.16% | 15.92 | 1.37 |
03/01 | 1,588 | 1,599 | 1,566 | 1,588 | -0.56% | 288,000 | 3155億4363万 | -7.13% | 15.46 | 1.33 |
02/29 | 1,619 | 1,655 | 1,597 | 1,597 | -0.81% | 664,000 | 3173億3197万 | -7.04% | 15.55 | 1.33 |
02/26 | 1,640 | 1,664 | 1,608 | 1,610 | -0.92% | 440,000 | 3199億1514万 | -6.67% | 15.68 | 1.35 |
02/25 | 1,556 | 1,642 | 1,556 | 1,625 | +4.03% | 698,000 | 3228億9571万 | -5.91% | 15.82 | 1.36 |
02/24 | 1,549 | 1,600 | 1,532 | 1,562 | -0.7% | 632,000 | 3103億7729万 | -9.76% | 15.21 | 1.31 |
02/23 | 1,583 | 1,605 | 1,561 | 1,573 | -0.63% | 423,000 | 3125億6305万 | -9.65% | 15.32 | 1.31 |
02/22 | 1,547 | 1,600 | 1,547 | 1,583 | +0.76% | 308,000 | 3145億5010万 | -9.54% | 15.41 | 1.32 |
02/19 | 1,560 | 1,609 | 1,546 | 1,571 | -1.63% | 409,000 | 3121億6564万 | -10.74% | 15.3 | 1.31 |
02/18 | 1,611 | 1,611 | 1,578 | 1,597 | +2.37% | 768,000 | 3173億3197万 | -9.67% | 15.55 | 1.33 |
02/17 | 1,570 | 1,589 | 1,538 | 1,560 | -3.05% | 1,157,000 | 3099億7988万 | -12.21% | 15.19 | 1.3 |
02/16 | 1,607 | 1,643 | 1,568 | 1,609 | +0.12% | 775,000 | 3197億1643万 | -9.96% | 15.67 | 1.34 |
02/15 | 1,570 | 1,614 | 1,556 | 1,607 | +8.36% | 970,000 | 3193億1902万 | -10.52% | 15.65 | 1.34 |
02/12 | 1,620 | 1,638 | 1,475 | 1,483 | -14.23% | 1,262,000 | 2946億7959万 | -17.93% | 14.44 | 1.24 |
02/10 | 1,788 | 1,794 | 1,697 | 1,729 | -4.58% | 1,001,000 | 3435億6104万 | -5.21% | 16.84 | 1.44 |
02/09 | 1,832 | 1,844 | 1,801 | 1,812 | -4.53% | 542,000 | 3600億5356万 | -1.09% | 17.64 | 1.51 |
02/08 | 1,821 | 1,908 | 1,820 | 1,898 | +2.32% | 539,000 | 3771億4219万 | +3.43% | 18.48 | 1.59 |
02/05 | 1,846 | 1,869 | 1,830 | 1,855 | -2.47% | 503,000 | 3685億9788万 | +0.98% | 18.06 | 1.55 |
02/04 | 1,839 | 1,912 | 1,826 | 1,902 | +2.42% | 798,000 | 3779億3701万 | +3.31% | 18.52 | 1.59 |
02/03 | 1,863 | 1,866 | 1,822 | 1,857 | -2.31% | 446,000 | 3689億9529万 | +0.81% | 18.08 | 1.55 |
02/02 | 1,898 | 1,924 | 1,891 | 1,901 | -2.16% | 357,000 | 3777億3831万 | +3.09% | 18.51 | 1.59 |
02/01 | 1,920 | 1,955 | 1,915 | 1,943 | +2.48% | 441,000 | 3860億8392万 | +5.37% | 18.92 | 1.62 |
01/29 | 1,855 | 1,902 | 1,822 | 1,896 | +3.21% | 687,000 | 3767億4478万 | +2.88% | 18.46 | 1.58 |
01/28 | 1,818 | 1,870 | 1,803 | 1,837 | +1.49% | 696,000 | 3650億2118万 | -0.33% | 17.89 | 1.53 |
01/27 | 1,811 | 1,818 | 1,785 | 1,810 | +3.61% | 526,000 | 3596億5615万 | -1.9% | 17.63 | 1.51 |
01/26 | 1,770 | 1,781 | 1,744 | 1,747 | -2.18% | 414,000 | 3471億3773万 | -5.57% | 17.01 | 1.46 |
01/25 | 1,794 | 1,800 | 1,766 | 1,786 | +1.42% | 365,000 | 3548億8723万 | -3.77% | 17.39 | 1.49 |
01/22 | 1,710 | 1,766 | 1,676 | 1,761 | +5.13% | 753,000 | 3499億1960万 | -5.32% | 17.15 | 1.47 |
01/21 | 1,726 | 1,768 | 1,675 | 1,675 | -3.12% | 546,000 | 3328億3097万 | -10.24% | 16.31 | 1.4 |
01/20 | 1,799 | 1,802 | 1,728 | 1,729 | -4.32% | 408,000 | 3435億6104万 | -7.79% | 16.84 | 1.44 |
01/19 | 1,799 | 1,814 | 1,785 | 1,807 | +0.39% | 310,000 | 3590億6003万 | -3.99% | 17.6 | 1.51 |
01/18 | 1,789 | 1,808 | 1,765 | 1,800 | -0.99% | 445,000 | 3576億6910万 | -4.51% | 17.53 | 1.5 |
01/15 | 1,830 | 1,840 | 1,802 | 1,818 | +2.19% | 577,000 | 3612億4579万 | -3.86% | 17.7 | 1.52 |
01/14 | 1,790 | 1,790 | 1,755 | 1,779 | -3.1% | 561,000 | 3534億9629万 | -6.17% | 17.32 | 1.49 |
01/13 | 1,813 | 1,844 | 1,813 | 1,836 | +1.89% | 365,000 | 3648億2248万 | -3.52% | 17.88 | 1.53 |
01/12 | 1,837 | 1,857 | 1,797 | 1,802 | -1.85% | 687,000 | 3580億6651万 | -5.61% | 17.55 | 1.51 |
01/08 | 1,864 | 1,866 | 1,833 | 1,836 | -2.44% | 554,000 | 3648億2248万 | -4.28% | 17.88 | 1.53 |
01/07 | 1,915 | 1,942 | 1,882 | 1,882 | -1.52% | 546,000 | 3739億6291万 | -2.23% | 18.33 | 1.57 |
01/06 | 1,930 | 1,947 | 1,889 | 1,911 | -0.1% | 562,000 | 3797億2536万 | -0.98% | 18.61 | 1.6 |
01/05 | 1,899 | 1,929 | 1,885 | 1,913 | +0.79% | 325,000 | 3801億2277万 | -1.03% | 18.63 | 1.6 |
01/04 | 1,931 | 1,949 | 1,894 | 1,898 | -2.97% | 368,000 | 3771億4219万 | -1.96% | 18.48 | 1.59 |
2015 |
12/30 | 1,961 | 1,970 | 1,938 | 1,956 | +0.51% | 360,000 | 3886億6709万 | +0.77% | 19.05 | 1.63 |
12/29 | 1,919 | 1,953 | 1,900 | 1,946 | +1.04% | 225,000 | 3866億8004万 | +0.15% | 18.95 | 1.63 |
12/28 | 1,900 | 1,930 | 1,900 | 1,926 | +1.21% | 265,000 | 3827億593万 | -1.08% | 18.75 | 1.61 |
12/25 | 1,931 | 1,931 | 1,896 | 1,903 | -0.57% | 278,000 | 3781億3572万 | -2.46% | 18.53 | 1.59 |
12/24 | 1,937 | 1,948 | 1,914 | 1,914 | +0.21% | 499,000 | 3803億2147万 | -2.1% | 18.64 | 1.6 |
12/22 | 1,891 | 1,915 | 1,875 | 1,910 | +1% | 256,000 | 3795億2665万 | -2.45% | 18.6 | 1.6 |
12/21 | 1,871 | 1,898 | 1,858 | 1,891 | 0% | 446,000 | 3757億5126万 | -3.52% | 18.41 | 1.58 |
12/18 | 1,919 | 1,950 | 1,891 | 1,891 | -2.27% | 782,000 | 3757億5126万 | -3.67% | 18.41 | 1.58 |
12/17 | 1,928 | 1,958 | 1,928 | 1,935 | +1.57% | 327,000 | 3844億9428万 | -1.63% | 18.84 | 1.62 |
12/16 | 1,901 | 1,933 | 1,897 | 1,905 | +1.49% | 504,000 | 3785億3313万 | -3.2% | 18.55 | 1.59 |
12/15 | 1,912 | 1,926 | 1,877 | 1,877 | -1.42% | 469,000 | 3729億6939万 | -4.82% | 18.28 | 1.57 |
12/14 | 1,893 | 1,912 | 1,876 | 1,904 | -0.42% | 450,000 | 3783億3442万 | -3.64% | 18.54 | 1.59 |
12/11 | 1,892 | 1,920 | 1,892 | 1,912 | +1.16% | 579,000 | 3799億2406万 | -3.34% | 18.62 | 1.6 |
12/10 | 1,874 | 1,906 | 1,874 | 1,890 | -0.58% | 383,000 | 3755億5255万 | -4.5% | 18.4 | 1.58 |
12/09 | 1,915 | 1,930 | 1,899 | 1,901 | -1.66% | 302,000 | 3777億3831万 | -3.99% | 18.51 | 1.59 |
12/08 | 1,964 | 1,964 | 1,930 | 1,933 | -1.28% | 349,000 | 3840億9687万 | -2.42% | 18.82 | 1.61 |
12/07 | 1,957 | 1,975 | 1,956 | 1,958 | +1.29% | 308,000 | 3890億6450万 | -1.26% | 19.07 | 1.64 |
12/04 | 1,965 | 1,970 | 1,912 | 1,933 | -3.59% | 634,000 | 3840億9687万 | -2.52% | 18.82 | 1.61 |
12/03 | 2,013 | 2,018 | 1,983 | 2,005 | -0.4% | 303,000 | 3984億363万 | +1.16% | 19.52 | 1.68 |
12/02 | 2,035 | 2,035 | 2,009 | 2,013 | -0.35% | 434,000 | 3999億9327万 | +1.67% | 19.6 | 1.68 |
12/01 | 1,990 | 2,020 | 1,976 | 2,020 | +1.1% | 355,000 | 4013億8421万 | +2.07% | 19.67 | 1.69 |
11/30 | 1,999 | 2,013 | 1,977 | 1,998 | +0.45% | 494,000 | 3970億1270万 | +0.96% | 19.45 | 1.67 |
11/27 | 2,013 | 2,013 | 1,983 | 1,989 | -0.5% | 216,000 | 3952億2435万 | +0.61% | 19.37 | 1.66 |
11/26 | 2,002 | 2,022 | 1,997 | 1,999 | -0.45% | 238,000 | 3972億1140万 | +1.22% | 19.46 | 1.67 |
11/25 | 2,031 | 2,039 | 1,996 | 2,008 | -0.89% | 382,000 | 3989億9975万 | +1.88% | 19.55 | 1.68 |
11/24 | 2,027 | 2,046 | 2,021 | 2,026 | -0.05% | 409,000 | 4025億7644万 | +3.05% | 19.73 | 1.69 |
11/20 | 2,013 | 2,027 | 1,996 | 2,027 | +0.25% | 431,000 | 4027億7515万 | +3.37% | 19.74 | 1.69 |
11/19 | 2,036 | 2,049 | 2,018 | 2,022 | +0.9% | 476,000 | 4017億8162万 | +3.37% | 19.69 | 1.69 |
11/18 | 2,020 | 2,029 | 2,001 | 2,004 | +0.6% | 384,000 | 3982億493万 | +2.77% | 19.51 | 1.67 |
11/17 | 1,996 | 2,005 | 1,981 | 1,992 | +1.63% | 514,000 | 3958億2047万 | +2.31% | 19.4 | 1.66 |
11/16 | 1,947 | 1,964 | 1,935 | 1,960 | -0.56% | 290,000 | 3894億6191万 | +0.87% | 19.08 | 1.64 |
11/13 | 1,978 | 1,980 | 1,961 | 1,971 | -0.9% | 366,000 | 3916億4766万 | +1.65% | 19.19 | 1.65 |
11/12 | 1,971 | 1,998 | 1,955 | 1,989 | +1.58% | 538,000 | 3952億2435万 | +2.74% | 19.37 | 1.66 |
11/11 | 1,959 | 1,983 | 1,935 | 1,958 | -2.05% | 581,000 | 3890億6450万 | +1.45% | 19.07 | 1.64 |
11/10 | 2,007 | 2,020 | 1,981 | 1,999 | +0.05% | 398,000 | 3972億1140万 | +3.79% | 19.46 | 1.67 |
11/09 | 1,984 | 2,014 | 1,981 | 1,998 | +2.67% | 517,000 | 3970億1270万 | +4.12% | 19.45 | 1.67 |
11/06 | 1,943 | 1,948 | 1,927 | 1,946 | +0.62% | 260,000 | 3866億8004万 | +1.78% | 18.95 | 1.63 |
11/05 | 1,941 | 1,950 | 1,924 | 1,934 | +0.31% | 356,000 | 3842億9558万 | +1.47% | 18.83 | 1.62 |
11/04 | 1,939 | 1,950 | 1,923 | 1,928 | +0.52% | 423,000 | 3831億334万 | +1.74% | 18.77 | 1.61 |