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 | 2,448 | 2,465 | 2,388 | 2,389 | -1.69% | 66,100 | 856億1514万 | -3.86% | - | 0.53 |
03/30 | 2,494 | 2,507 | 2,417 | 2,430 | -3.23% | 81,300 | 870億8446万 | -2.25% | - | 0.54 |
03/29 | 2,446 | 2,511 | 2,434 | 2,511 | +1.13% | 91,200 | 899億8728万 | +1.01% | - | 0.56 |
03/28 | 2,477 | 2,500 | 2,448 | 2,483 | +1.97% | 97,100 | 889億8384万 | -0.04% | - | 0.55 |
03/25 | 2,469 | 2,493 | 2,425 | 2,435 | -1.58% | 67,800 | 872億6365万 | -1.85% | - | 0.54 |
03/24 | 2,465 | 2,502 | 2,450 | 2,474 | -0.24% | 80,800 | 886億6130万 | -0.32% | - | 0.55 |
03/23 | 2,511 | 2,513 | 2,470 | 2,480 | -1.23% | 94,300 | 888億7633万 | +0.04% | - | 0.55 |
03/22 | 2,514 | 2,520 | 2,459 | 2,511 | +0.88% | 94,600 | 899億8728万 | +1.41% | - | 0.56 |
03/18 | 2,497 | 2,518 | 2,460 | 2,489 | -0.88% | 103,000 | 891億9886万 | +0.69% | - | 0.55 |
03/17 | 2,529 | 2,549 | 2,488 | 2,511 | +0.4% | 56,900 | 899億8728万 | +1.99% | - | 0.56 |
03/16 | 2,509 | 2,525 | 2,492 | 2,501 | -1.46% | 78,800 | 896億2891万 | +1.87% | - | 0.56 |
03/15 | 2,547 | 2,586 | 2,522 | 2,538 | -1.13% | 90,600 | 909億5488万 | +3.59% | - | 0.56 |
03/14 | 2,579 | 2,592 | 2,539 | 2,567 | +0.59% | 65,500 | 919億9416万 | +4.99% | - | 0.57 |
03/11 | 2,503 | 2,567 | 2,471 | 2,552 | +0.04% | 118,000 | 914億5661万 | +4.68% | - | 0.57 |
03/10 | 2,498 | 2,578 | 2,493 | 2,551 | +2.12% | 106,100 | 914億2077万 | +4.81% | - | 0.57 |
03/09 | 2,515 | 2,517 | 2,469 | 2,498 | -0.72% | 132,100 | 895億2140万 | +2.88% | - | 0.56 |
03/08 | 2,495 | 2,539 | 2,452 | 2,516 | +0.72% | 64,300 | 901億6647万 | +4.05% | - | 0.56 |
03/07 | 2,511 | 2,525 | 2,465 | 2,498 | -0.08% | 62,900 | 895億2140万 | +3.69% | - | 0.56 |
03/04 | 2,489 | 2,527 | 2,488 | 2,500 | +0.48% | 69,100 | 895億9307万 | +4.3% | - | 0.56 |
03/03 | 2,501 | 2,544 | 2,466 | 2,488 | -1.07% | 90,900 | 891億6302万 | +4.41% | - | 0.55 |
03/02 | 2,452 | 2,525 | 2,440 | 2,515 | +4.7% | 106,000 | 901億3063万 | +6.12% | - | 0.56 |
03/01 | 2,403 | 2,438 | 2,380 | 2,402 | -0.12% | 77,300 | 860億8102万 | +2.04% | - | 0.53 |
02/29 | 2,440 | 2,469 | 2,405 | 2,405 | -0.5% | 59,800 | 861億8853万 | +2.56% | - | 0.53 |
02/26 | 2,452 | 2,452 | 2,397 | 2,417 | -1.83% | 111,400 | 866億1858万 | +3.51% | - | 0.54 |
02/25 | 2,426 | 2,509 | 2,426 | 2,462 | +2.07% | 85,300 | 882億3126万 | +6.17% | - | 0.55 |
02/24 | 2,387 | 2,451 | 2,383 | 2,412 | -1.03% | 65,100 | 864億3939万 | +4.69% | - | 0.54 |
02/23 | 2,472 | 2,496 | 2,401 | 2,437 | -0.57% | 50,000 | 873億3532万 | +6.09% | - | 0.54 |
02/22 | 2,396 | 2,483 | 2,365 | 2,451 | +2% | 67,800 | 878億3705万 | +7.26% | - | 0.54 |
02/19 | 2,462 | 2,486 | 2,390 | 2,403 | -3.22% | 63,700 | 861億1686万 | +5.72% | - | 0.53 |
02/18 | 2,468 | 2,547 | 2,441 | 2,483 | +4.15% | 105,600 | 889億8384万 | +9.67% | - | 0.55 |
02/17 | 2,379 | 2,434 | 2,348 | 2,384 | -1.32% | 107,400 | 854億3595万 | +5.86% | - | 0.53 |
02/16 | 2,379 | 2,462 | 2,327 | 2,416 | +0.12% | 121,900 | 865億8274万 | +7.66% | - | 0.54 |
02/15 | 2,368 | 2,429 | 2,315 | 2,413 | +8.3% | 91,400 | 864億7523万 | +7.82% | - | 0.54 |
02/12 | 2,296 | 2,322 | 2,207 | 2,228 | -4.95% | 115,200 | 798億4534万 | -0.22% | - | 0.5 |
02/10 | 2,371 | 2,405 | 2,312 | 2,344 | -1.01% | 80,800 | 840億246万 | +4.69% | - | 0.52 |
02/09 | 2,344 | 2,415 | 2,335 | 2,368 | -1.5% | 85,500 | 848億6256万 | +5.62% | - | 0.53 |
02/08 | 2,379 | 2,433 | 2,371 | 2,404 | -0.21% | 127,700 | 861億5270万 | +7.18% | - | 0.53 |
02/05 | 2,405 | 2,450 | 2,389 | 2,409 | -1.51% | 98,600 | 863億3188万 | +7.35% | - | 0.54 |
02/04 | 2,407 | 2,513 | 2,401 | 2,446 | +1.49% | 128,500 | 876億5786万 | +8.95% | - | 0.54 |
02/03 | 2,349 | 2,431 | 2,308 | 2,410 | +7.4% | 156,800 | 863億6772万 | +7.35% | - | 0.54 |
02/02 | 2,228 | 2,275 | 2,202 | 2,244 | -1.49% | 36,900 | 804億1874万 | -0.04% | - | 0.5 |
02/01 | 2,220 | 2,285 | 2,220 | 2,278 | +3.26% | 47,200 | 816億3720万 | +1.06% | - | 0.51 |
01/29 | 2,166 | 2,229 | 2,121 | 2,206 | +2.56% | 72,200 | 790億5692万 | -2.43% | - | 0.49 |
01/28 | 2,164 | 2,195 | 2,133 | 2,151 | -0.69% | 26,500 | 770億8588万 | -5.28% | - | 0.48 |
01/27 | 2,159 | 2,183 | 2,136 | 2,166 | +2.41% | 28,700 | 776億2344万 | -5.17% | - | 0.48 |
01/26 | 2,140 | 2,148 | 2,113 | 2,115 | -2.58% | 26,400 | 757億9574万 | -8% | - | 0.47 |
01/25 | 2,181 | 2,209 | 2,132 | 2,171 | +0.84% | 32,500 | 778億262万 | -6.18% | - | 0.48 |
01/22 | 2,061 | 2,154 | 2,061 | 2,153 | +6.8% | 36,100 | 771億5755万 | -7.44% | - | 0.48 |
01/21 | 2,085 | 2,129 | 2,016 | 2,016 | -3.45% | 49,700 | 722億4785万 | -13.81% | - | 0.45 |
01/20 | 2,225 | 2,225 | 2,083 | 2,088 | -6.45% | 65,800 | 748億2813万 | -11.45% | - | 0.46 |
01/19 | 2,162 | 2,271 | 2,149 | 2,232 | +4.3% | 103,500 | 799億8869万 | -5.86% | - | 0.5 |
01/18 | 2,117 | 2,162 | 2,094 | 2,140 | -1.11% | 46,000 | 766億9167万 | -10.12% | - | 0.48 |
01/15 | 2,214 | 2,225 | 2,146 | 2,164 | 0% | 47,200 | 775億5176万 | -9.68% | - | 0.48 |
01/14 | 2,121 | 2,174 | 2,107 | 2,164 | -1.46% | 57,000 | 775億5176万 | -10.32% | - | 0.48 |
01/13 | 2,190 | 2,229 | 2,174 | 2,196 | +0.37% | 49,500 | 786億9855万 | -9.59% | - | 0.49 |
01/12 | 2,230 | 2,257 | 2,186 | 2,188 | -3.1% | 46,900 | 784億1185万 | -10.55% | - | 0.49 |
01/08 | 2,288 | 2,327 | 2,248 | 2,258 | -1.66% | 63,000 | 809億2046万 | -8.29% | - | 0.5 |
01/07 | 2,380 | 2,406 | 2,295 | 2,296 | -2.79% | 52,200 | 822億8228万 | -7.23% | - | 0.51 |
01/06 | 2,440 | 2,467 | 2,346 | 2,362 | -2.15% | 92,600 | 846億4753万 | -4.91% | - | 0.52 |
01/05 | 2,379 | 2,441 | 2,364 | 2,414 | +0.88% | 57,500 | 865億1107万 | -3.01% | - | 0.54 |
01/04 | 2,436 | 2,464 | 2,372 | 2,393 | -1.81% | 54,600 | 857億5849万 | -4.01% | - | 0.53 |
2015 |
12/30 | 2,466 | 2,466 | 2,425 | 2,437 | -0.45% | 33,900 | 873億3532万 | -2.4% | - | 0.55 |
12/29 | 2,411 | 2,456 | 2,411 | 2,448 | +0.58% | 42,300 | 877億2953万 | -2% | - | 0.55 |
12/28 | 2,407 | 2,449 | 2,400 | 2,434 | +0.58% | 45,200 | 872億2781万 | -2.56% | - | 0.55 |
12/25 | 2,444 | 2,456 | 2,412 | 2,420 | -1.55% | 28,400 | 867億2609万 | -3.12% | - | 0.54 |
12/24 | 2,497 | 2,534 | 2,447 | 2,458 | -0.08% | 48,000 | 880億8791万 | -1.52% | - | 0.55 |
12/22 | 2,480 | 2,493 | 2,435 | 2,460 | +0.2% | 39,600 | 881億5958万 | -1.36% | - | 0.55 |
12/21 | 2,444 | 2,474 | 2,418 | 2,455 | -0.85% | 52,100 | 879億8039万 | -1.37% | - | 0.55 |
12/18 | 2,552 | 2,580 | 2,463 | 2,476 | -2.25% | 76,900 | 887億3298万 | -0.36% | - | 0.56 |
12/17 | 2,553 | 2,566 | 2,527 | 2,533 | +1.16% | 27,000 | 907億7570万 | +2.1% | - | 0.57 |
12/16 | 2,493 | 2,521 | 2,478 | 2,504 | +1.54% | 29,400 | 897億3642万 | +1.21% | - | 0.56 |
12/15 | 2,482 | 2,503 | 2,454 | 2,466 | -0.64% | 78,000 | 883億7460万 | -0.12% | - | 0.55 |
12/14 | 2,429 | 2,496 | 2,415 | 2,482 | +0.12% | 44,200 | 889億4800万 | +0.65% | - | 0.56 |
12/11 | 2,463 | 2,509 | 2,461 | 2,479 | +2.65% | 77,600 | 888億4049万 | +0.81% | - | 0.56 |
12/10 | 2,423 | 2,449 | 2,388 | 2,415 | -2.35% | 91,000 | 865億4691万 | -1.51% | - | 0.54 |
12/09 | 2,496 | 2,526 | 2,457 | 2,473 | -1.59% | 36,000 | 886億2546万 | +1.1% | - | 0.55 |
12/08 | 2,616 | 2,616 | 2,488 | 2,513 | -3.42% | 42,700 | 900億5895万 | +3.42% | - | 0.56 |
12/07 | 2,609 | 2,610 | 2,569 | 2,602 | +1.6% | 41,200 | 932億4847万 | +7.74% | - | 0.58 |
12/04 | 2,547 | 2,589 | 2,540 | 2,561 | -1.99% | 37,900 | 917億7914万 | +6.84% | - | 0.57 |
12/03 | 2,614 | 2,627 | 2,583 | 2,613 | +0.58% | 51,200 | 936億4268万 | +9.7% | - | 0.59 |
12/02 | 2,625 | 2,635 | 2,576 | 2,598 | +0.43% | 57,700 | 931億512万 | +9.71% | - | 0.58 |
12/01 | 2,520 | 2,598 | 2,519 | 2,587 | +3.11% | 69,800 | 927億1091万 | +9.71% | - | 0.58 |
11/30 | 2,494 | 2,520 | 2,480 | 2,509 | +0.6% | 28,800 | 899億1561万 | +6.58% | - | 0.56 |
11/27 | 2,500 | 2,511 | 2,482 | 2,494 | -0.72% | 25,200 | 893億7805万 | +6.04% | - | 0.56 |
11/26 | 2,500 | 2,523 | 2,483 | 2,512 | +0.56% | 36,600 | 900億2312万 | +6.94% | - | 0.56 |
11/25 | 2,460 | 2,510 | 2,423 | 2,498 | +1.79% | 44,200 | 895億2140万 | +6.62% | - | 0.56 |
11/24 | 2,426 | 2,454 | 2,413 | 2,454 | +0.12% | 56,600 | 879億4456万 | +5.01% | - | 0.55 |
11/20 | 2,429 | 2,451 | 2,400 | 2,451 | +1.07% | 34,800 | 878億3705万 | +5.06% | - | 0.55 |
11/19 | 2,429 | 2,457 | 2,412 | 2,425 | +1.93% | 53,400 | 869億528万 | +4.03% | - | 0.54 |
11/18 | 2,419 | 2,426 | 2,368 | 2,379 | -0.83% | 35,500 | 852億5677万 | +2.23% | - | 0.53 |
11/17 | 2,379 | 2,426 | 2,370 | 2,399 | +2.22% | 55,400 | 859億7351万 | +3.14% | - | 0.54 |
11/16 | 2,339 | 2,385 | 2,336 | 2,347 | -0.59% | 40,500 | 841億997万 | +0.95% | - | 0.53 |
11/13 | 2,363 | 2,395 | 2,345 | 2,361 | -0.08% | 36,800 | 846億1170万 | +1.72% | - | 0.53 |
11/12 | 2,362 | 2,376 | 2,330 | 2,363 | -0.55% | 50,300 | 846億8337万 | +1.81% | - | 0.53 |
11/11 | 2,364 | 2,390 | 2,331 | 2,376 | +0.04% | 31,200 | 851億4925万 | +2.5% | - | 0.53 |
11/10 | 2,332 | 2,384 | 2,332 | 2,375 | +0.13% | 38,500 | 851億1342万 | +2.64% | - | 0.53 |
11/09 | 2,326 | 2,381 | 2,309 | 2,372 | +2.6% | 73,700 | 850億590万 | +2.77% | - | 0.53 |
11/06 | 2,308 | 2,349 | 2,283 | 2,312 | +0.43% | 87,700 | 828億5567万 | +0.43% | - | 0.52 |
11/05 | 2,277 | 2,317 | 2,242 | 2,302 | +0.96% | 198,500 | 824億9730万 | +0.13% | - | 0.52 |
11/04 | 2,106 | 2,288 | 2,039 | 2,280 | +10.89% | 327,700 | 817億888万 | -0.52% | - | 0.51 |