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 | 2,080 | 2,081 | 2,045 | 2,045 | -2.2% | 13,900 | 297億2635万 | -4.22% | 24.33 | 3.88 |
03/30 | 2,065 | 2,095 | 2,065 | 2,091 | +0.38% | 12,000 | 303億9501万 | -2.2% | 24.88 | 3.97 |
03/29 | 2,120 | 2,120 | 2,068 | 2,083 | -2.75% | 68,400 | 302億7872万 | -2.66% | 24.78 | 3.95 |
03/28 | 2,121 | 2,145 | 2,121 | 2,142 | +0.99% | 135,800 | 311億3635万 | -0.09% | 25.48 | 4.06 |
03/25 | 2,121 | 2,128 | 2,120 | 2,121 | -0.42% | 23,700 | 308億3109万 | -1.03% | 25.23 | 4.02 |
03/24 | 2,149 | 2,151 | 2,130 | 2,130 | -1.3% | 15,900 | 309億6192万 | -0.65% | 25.34 | 4.04 |
03/23 | 2,150 | 2,167 | 2,147 | 2,158 | -0.05% | 33,900 | 313億6893万 | +0.61% | 25.67 | 4.09 |
03/22 | 2,140 | 2,169 | 2,135 | 2,159 | +0.89% | 27,900 | 308億5775万 | +0.75% | 25.25 | 4.03 |
03/18 | 2,146 | 2,149 | 2,123 | 2,140 | -0.65% | 22,600 | 305億8619万 | -0.19% | 25.03 | 3.99 |
03/17 | 2,150 | 2,158 | 2,146 | 2,154 | +0.14% | 12,300 | 307億8628万 | +0.61% | 25.19 | 4.02 |
03/16 | 2,150 | 2,165 | 2,150 | 2,151 | -0.74% | 10,800 | 307億4341万 | +0.47% | 25.16 | 4.01 |
03/15 | 2,151 | 2,171 | 2,145 | 2,167 | -0.09% | 11,500 | 309億7209万 | +0.88% | 25.34 | 4.04 |
03/14 | 2,154 | 2,170 | 2,148 | 2,169 | +0.98% | 11,300 | 310億67万 | +0.56% | 25.37 | 4.05 |
03/11 | 2,115 | 2,148 | 2,113 | 2,148 | +0.85% | 11,100 | 307億53万 | -0.74% | 25.12 | 4.01 |
03/10 | 2,112 | 2,141 | 2,112 | 2,130 | +0.52% | 9,500 | 304億4326万 | -1.93% | 24.91 | 3.97 |
03/09 | 2,120 | 2,122 | 2,112 | 2,119 | -0.52% | 7,600 | 302億8604万 | -2.89% | 24.78 | 3.95 |
03/08 | 2,127 | 2,138 | 2,121 | 2,130 | -0.42% | 10,100 | 304億4326万 | -2.87% | 24.91 | 3.97 |
03/07 | 2,125 | 2,147 | 2,125 | 2,139 | +0.05% | 7,900 | 305億7189万 | -2.91% | 25.02 | 3.99 |
03/04 | 2,130 | 2,150 | 2,122 | 2,138 | -0.83% | 12,500 | 305億5760万 | -3.3% | 25.01 | 3.99 |
03/03 | 2,125 | 2,156 | 2,125 | 2,156 | +0.98% | 8,000 | 308億1487万 | -2.8% | 25.22 | 4.02 |
03/02 | 2,150 | 2,152 | 2,135 | 2,135 | -0.42% | 12,600 | 305億1472万 | -4% | 24.97 | 3.98 |
03/01 | 2,127 | 2,147 | 2,122 | 2,144 | +0.66% | 7,600 | 306億4336万 | -3.81% | 25.08 | 4 |
02/29 | 2,175 | 2,195 | 2,130 | 2,130 | -1.34% | 11,000 | 304億4326万 | -4.66% | 24.91 | 3.97 |
02/26 | 2,147 | 2,170 | 2,145 | 2,159 | +1.22% | 5,600 | 308億5775万 | -3.44% | 25.25 | 4.03 |
02/25 | 2,138 | 2,170 | 2,133 | 2,133 | -0.09% | 9,700 | 304億8614万 | -4.52% | 24.95 | 3.98 |
02/24 | 2,166 | 2,180 | 2,130 | 2,135 | -0.28% | 9,400 | 305億1472万 | -4.47% | 24.97 | 3.98 |
02/23 | 2,170 | 2,178 | 2,140 | 2,141 | -1.02% | 3,600 | 306億48万 | -4.33% | 25.04 | 3.99 |
02/22 | 2,116 | 2,165 | 2,116 | 2,163 | +2.22% | 5,200 | 309億1492万 | -3.39% | 25.3 | 4.03 |
02/19 | 2,145 | 2,148 | 2,111 | 2,116 | -1.35% | 6,300 | 302億4316万 | -5.58% | 24.75 | 3.95 |
02/18 | 2,185 | 2,185 | 2,141 | 2,145 | -0.46% | 13,000 | 306億5765万 | -4.41% | 25.09 | 4 |
02/17 | 2,152 | 2,179 | 2,132 | 2,155 | +1.6% | 10,100 | 308億58万 | -4.14% | 25.2 | 4.02 |
02/16 | 2,199 | 2,233 | 2,121 | 2,121 | -2.75% | 13,400 | 303億1463万 | -5.69% | 24.81 | 3.96 |
02/15 | 2,150 | 2,195 | 2,120 | 2,181 | +5.31% | 9,000 | 311億7218万 | -3.24% | 25.51 | 4.07 |
02/12 | 2,121 | 2,145 | 2,071 | 2,071 | -3.72% | 21,900 | 296億 | -8.24% | 24.22 | 3.86 |
02/10 | 2,331 | 2,332 | 2,131 | 2,151 | -7.64% | 21,400 | 307億4341万 | -5.08% | 25.16 | 4.01 |
02/09 | 2,328 | 2,377 | 2,325 | 2,329 | -2.43% | 7,800 | 332億8749万 | +2.46% | 27.24 | 4.34 |
02/08 | 2,344 | 2,390 | 2,324 | 2,387 | +1.75% | 6,900 | 341億1646万 | +5.06% | 27.92 | 4.45 |
02/05 | 2,335 | 2,346 | 2,312 | 2,346 | -0.26% | 4,800 | 335億3047万 | +3.3% | 27.44 | 4.38 |
02/04 | 2,318 | 2,363 | 2,318 | 2,352 | -0.51% | 6,100 | 336億1622万 | +3.52% | 27.51 | 4.39 |
02/03 | 2,396 | 2,396 | 2,355 | 2,364 | -1.87% | 4,300 | 337億8773万 | +4.14% | 27.65 | 4.41 |
02/02 | 2,382 | 2,424 | 2,375 | 2,409 | +1.13% | 9,200 | 344億3090万 | +6.31% | 28.18 | 4.49 |
02/01 | 2,333 | 2,382 | 2,333 | 2,382 | +1.84% | 9,300 | 340億4500万 | +5.31% | 27.86 | 4.44 |
01/29 | 2,308 | 2,343 | 2,301 | 2,339 | +1.39% | 5,200 | 334億3042万 | +3.54% | 27.36 | 4.36 |
01/28 | 2,302 | 2,322 | 2,292 | 2,307 | +0.39% | 6,500 | 329億7305万 | +2.22% | 26.98 | 4.3 |
01/27 | 2,264 | 2,298 | 2,264 | 2,298 | +1.82% | 5,100 | 328億4442万 | +1.68% | 26.88 | 4.29 |
01/26 | 2,275 | 2,275 | 2,234 | 2,257 | -0.83% | 5,300 | 322億5842万 | -0.27% | 26.4 | 4.21 |
01/25 | 2,230 | 2,279 | 2,223 | 2,276 | +3.88% | 7,500 | 325億2998万 | +0.49% | 26.62 | 4.24 |
01/22 | 2,110 | 2,208 | 2,110 | 2,191 | +3.99% | 11,700 | 313億1511万 | -3.35% | 25.63 | 4.09 |
01/21 | 2,150 | 2,213 | 2,105 | 2,107 | -2% | 15,800 | 301億1453万 | -7.26% | 24.64 | 3.93 |
01/20 | 2,205 | 2,205 | 2,150 | 2,150 | -2.89% | 11,200 | 307億2911万 | -5.7% | 25.15 | 4.01 |
01/19 | 2,180 | 2,228 | 2,173 | 2,214 | +2.07% | 11,000 | 316億4384万 | -3.23% | 25.89 | 4.13 |
01/18 | 2,185 | 2,185 | 2,152 | 2,169 | -1.45% | 8,400 | 310億67万 | -5.45% | 25.37 | 4.05 |
01/15 | 2,204 | 2,242 | 2,198 | 2,201 | -0.09% | 8,300 | 314億5804万 | -4.43% | 25.74 | 4.1 |
01/14 | 2,200 | 2,212 | 2,191 | 2,203 | -1.7% | 10,300 | 314億8662万 | -4.67% | 25.77 | 4.11 |
01/13 | 2,187 | 2,250 | 2,187 | 2,241 | +2.61% | 7,800 | 320億2974万 | -3.32% | 26.21 | 4.18 |
01/12 | 2,230 | 2,230 | 2,184 | 2,184 | -2.46% | 16,500 | 312億1506万 | -6.02% | 25.54 | 4.07 |
01/08 | 2,250 | 2,262 | 2,205 | 2,239 | -0.71% | 13,100 | 320億116万 | -3.99% | 26.19 | 4.18 |
01/07 | 2,300 | 2,303 | 2,252 | 2,255 | -1.66% | 10,200 | 322億2984万 | -3.55% | 26.37 | 4.21 |
01/06 | 2,300 | 2,336 | 2,293 | 2,293 | -1.42% | 9,100 | 327億7296万 | -2.05% | 26.82 | 4.28 |
01/05 | 2,325 | 2,349 | 2,307 | 2,326 | +0.56% | 9,800 | 332億4461万 | -0.68% | 27.2 | 4.34 |
01/04 | 2,312 | 2,358 | 2,312 | 2,313 | -2.07% | 10,700 | 330億5881万 | -1.24% | 27.05 | 4.31 |
2015 |
12/30 | 2,370 | 2,370 | 2,343 | 2,362 | +0.08% | 5,700 | 337億5915万 | +0.9% | 27.63 | 4.41 |
12/29 | 2,300 | 2,360 | 2,297 | 2,360 | +2.12% | 10,200 | 337億3056万 | +0.94% | 27.6 | 4.4 |
12/28 | 2,299 | 2,342 | 2,293 | 2,311 | +1.63% | 7,200 | 330億3022万 | -0.99% | 27.03 | 4.31 |
12/25 | 2,300 | 2,300 | 2,269 | 2,274 | -0.7% | 9,100 | 325億140万 | -2.49% | 26.6 | 4.24 |
12/24 | 2,305 | 2,333 | 2,290 | 2,290 | -0.65% | 8,500 | 327億3008万 | -1.67% | 26.78 | 4.27 |
12/22 | 2,307 | 2,318 | 2,295 | 2,305 | -0.04% | 10,000 | 329億4447万 | -0.9% | 26.96 | 4.3 |
12/21 | 2,360 | 2,363 | 2,298 | 2,306 | -2.95% | 8,100 | 327億6137万 | -0.73% | 26.81 | 4.27 |
12/18 | 2,371 | 2,380 | 2,340 | 2,376 | +0.21% | 10,300 | 337億5586万 | +2.37% | 27.62 | 4.4 |
12/17 | 2,315 | 2,375 | 2,308 | 2,371 | +2.46% | 13,500 | 336億8482万 | +2.42% | 27.56 | 4.4 |
12/16 | 2,317 | 2,324 | 2,274 | 2,314 | -0.13% | 10,200 | 328億7502万 | +0.22% | 26.9 | 4.29 |
12/15 | 2,309 | 2,366 | 2,309 | 2,317 | -0.09% | 9,600 | 329億1764万 | +0.52% | 26.94 | 4.3 |
12/14 | 2,290 | 2,336 | 2,260 | 2,319 | +0.17% | 13,300 | 329億4606万 | +0.78% | 26.96 | 4.3 |
12/11 | 2,300 | 2,351 | 2,300 | 2,315 | -0.86% | 15,200 | 328億8923万 | +0.78% | 26.91 | 4.29 |
12/10 | 2,338 | 2,375 | 2,328 | 2,335 | -1.77% | 9,500 | 331億7337万 | +1.92% | 27.14 | 4.33 |
12/09 | 2,381 | 2,384 | 2,326 | 2,377 | -0.5% | 12,200 | 337億7006万 | +4.03% | 27.63 | 4.41 |
12/08 | 2,385 | 2,398 | 2,364 | 2,389 | 0% | 6,600 | 339億4055万 | +4.96% | 27.77 | 4.43 |
12/07 | 2,390 | 2,410 | 2,380 | 2,389 | +0.04% | 9,900 | 339億4055万 | +5.34% | 27.77 | 4.43 |
12/04 | 2,361 | 2,394 | 2,361 | 2,388 | -0.08% | 8,500 | 339億2634万 | +5.66% | 27.76 | 4.43 |
12/03 | 2,389 | 2,390 | 2,380 | 2,390 | -0.13% | 5,800 | 339億5476万 | +6.13% | 27.78 | 4.43 |
12/02 | 2,386 | 2,397 | 2,362 | 2,393 | +0.29% | 7,600 | 339億9738万 | +6.64% | 27.82 | 4.44 |
12/01 | 2,336 | 2,390 | 2,336 | 2,386 | +2.14% | 11,900 | 338億9793万 | +6.61% | 27.74 | 4.42 |
11/30 | 2,320 | 2,348 | 2,305 | 2,336 | +1.17% | 11,500 | 331億8758万 | +4.71% | 27.16 | 4.33 |
11/27 | 2,317 | 2,318 | 2,304 | 2,309 | -0.35% | 4,200 | 328億399万 | +3.68% | 26.84 | 4.28 |
11/26 | 2,308 | 2,318 | 2,306 | 2,317 | +1% | 5,100 | 329億1764万 | +4.28% | 26.94 | 4.3 |
11/25 | 2,300 | 2,300 | 2,269 | 2,294 | +0.13% | 11,300 | 325億9088万 | +3.52% | 26.67 | 4.25 |
11/24 | 2,260 | 2,292 | 2,253 | 2,291 | +1.69% | 11,700 | 325億4826万 | +3.62% | 26.63 | 4.25 |
11/20 | 2,269 | 2,269 | 2,251 | 2,253 | -0.09% | 5,400 | 320億840万 | +2.18% | 26.19 | 4.18 |
11/19 | 2,247 | 2,255 | 2,206 | 2,255 | +1.99% | 6,300 | 320億3681万 | +2.5% | 26.21 | 4.18 |
11/18 | 2,250 | 2,289 | 2,205 | 2,211 | -0.63% | 13,200 | 314億1170万 | +0.82% | 25.7 | 4.1 |
11/17 | 2,221 | 2,237 | 2,220 | 2,225 | +0.14% | 6,200 | 316億1060万 | +1.69% | 25.87 | 4.12 |
11/16 | 2,249 | 2,249 | 2,220 | 2,222 | -1.46% | 10,100 | 315億6798万 | +1.69% | 25.83 | 4.12 |
11/13 | 2,222 | 2,255 | 2,211 | 2,255 | +1.03% | 9,600 | 320億3681万 | +3.39% | 26.21 | 4.18 |
11/12 | 2,237 | 2,237 | 2,196 | 2,232 | +0.45% | 11,600 | 317億1005万 | +2.53% | 25.95 | 4.14 |
11/11 | 2,213 | 2,230 | 2,212 | 2,222 | +0.41% | 6,700 | 315億6798万 | +2.3% | 25.83 | 4.12 |
11/10 | 2,205 | 2,215 | 2,191 | 2,213 | +0.09% | 5,700 | 314億4011万 | +2.17% | 25.73 | 4.1 |
11/09 | 2,205 | 2,235 | 2,190 | 2,211 | +0.23% | 10,800 | 314億1170万 | +2.31% | 25.7 | 4.1 |
11/06 | 2,185 | 2,209 | 2,185 | 2,206 | +1.15% | 5,600 | 313億4067万 | +2.37% | 25.64 | 4.09 |
11/05 | 2,190 | 2,193 | 2,181 | 2,181 | +0.23% | 4,600 | 309億8549万 | +1.49% | 25.35 | 4.04 |
11/04 | 2,182 | 2,186 | 2,170 | 2,176 | +1.12% | 4,000 | 309億1446万 | +1.54% | 25.3 | 4.03 |