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 | 2,290 | 2,294 | 2,234 | 2,236 | -1.41% | 2,692,500 | 6502億6013万 | -9.18% | - | 0.69 |
03/30 | 2,344 | 2,356 | 2,258 | 2,268 | -5.34% | 3,284,500 | 6595億6618万 | -8.14% | - | 0.7 |
03/29 | 2,394 | 2,412 | 2,370 | 2,396 | -1.16% | 1,081,500 | 6967億9038万 | -3.23% | - | 0.74 |
03/28 | 2,398 | 2,424 | 2,380 | 2,424 | +2.11% | 1,580,500 | 7049億3317万 | -1.98% | - | 0.75 |
03/25 | 2,380 | 2,398 | 2,366 | 2,374 | +0.34% | 1,363,000 | 6903億9247万 | -3.77% | - | 0.73 |
03/24 | 2,416 | 2,420 | 2,344 | 2,366 | -4.29% | 2,573,500 | 6880億6596万 | -4.02% | - | 0.73 |
03/23 | 2,508 | 2,534 | 2,464 | 2,472 | -1.04% | 1,254,500 | 7188億9224万 | +0.57% | - | 0.76 |
03/22 | 2,524 | 2,524 | 2,464 | 2,498 | +1.38% | 2,071,000 | 7264億5341万 | +2% | - | 0.77 |
03/18 | 2,452 | 2,482 | 2,432 | 2,464 | +1.9% | 2,666,500 | 7165億6573万 | +1.03% | - | 0.76 |
03/17 | 2,458 | 2,488 | 2,396 | 2,418 | +0.42% | 2,472,500 | 7031億8828万 | -0.25% | - | 0.75 |
03/16 | 2,430 | 2,436 | 2,404 | 2,408 | -1.71% | 1,788,500 | 7002億8014万 | -0.21% | - | 0.75 |
03/15 | 2,502 | 2,504 | 2,432 | 2,450 | -2.85% | 2,356,500 | 7124億9433万 | +1.83% | - | 0.76 |
03/14 | 2,554 | 2,574 | 2,504 | 2,522 | +0.4% | 1,578,500 | 7334億3294万 | +5.04% | - | 0.78 |
03/11 | 2,434 | 2,520 | 2,412 | 2,512 | +1.05% | 2,863,000 | 7305億2480万 | +4.58% | - | 0.78 |
03/10 | 2,516 | 2,528 | 2,456 | 2,486 | +0.24% | 2,294,000 | 7229億6364万 | +3.67% | - | 0.77 |
03/09 | 2,462 | 2,482 | 2,372 | 2,480 | -4.69% | 5,966,000 | 7212億1875万 | +3.72% | - | 0.77 |
03/08 | 2,666 | 2,710 | 2,590 | 2,602 | -2.62% | 3,180,000 | 7566億9806万 | +8.92% | - | 0.81 |
03/07 | 2,700 | 2,716 | 2,654 | 2,672 | +0.75% | 2,744,000 | 7770億5504万 | +11.94% | - | 0.83 |
03/04 | 2,570 | 2,702 | 2,556 | 2,652 | +4.08% | 4,724,500 | 7712億3876万 | +11.38% | - | 0.82 |
03/03 | 2,516 | 2,602 | 2,512 | 2,548 | +1.84% | 2,882,000 | 7409億9411万 | +7.51% | - | 0.79 |
03/02 | 2,496 | 2,518 | 2,462 | 2,502 | +3.56% | 2,144,500 | 7276億1666万 | +5.79% | - | 0.77 |
03/01 | 2,434 | 2,458 | 2,378 | 2,416 | -0.41% | 2,648,000 | 7026億666万 | +2.37% | - | 0.75 |
02/29 | 2,546 | 2,546 | 2,426 | 2,426 | -2.41% | 2,180,500 | 7055億1480万 | +2.71% | - | 0.75 |
02/26 | 2,520 | 2,554 | 2,482 | 2,486 | +0.08% | 1,853,500 | 7229億6364万 | +5.25% | - | 0.77 |
02/25 | 2,470 | 2,508 | 2,440 | 2,484 | +3.07% | 2,502,000 | 7223億8201万 | +5.52% | - | 0.77 |
02/24 | 2,364 | 2,430 | 2,340 | 2,410 | -1.15% | 3,158,000 | 7008億6177万 | +2.55% | - | 0.75 |
02/23 | 2,420 | 2,504 | 2,406 | 2,438 | +5% | 3,971,000 | 7090億456万 | +3.66% | - | 0.75 |
02/22 | 2,220 | 2,332 | 2,220 | 2,322 | +2.74% | 2,193,500 | 6752億7014万 | -1.28% | - | 0.72 |
02/19 | 2,300 | 2,300 | 2,208 | 2,260 | -2.84% | 1,830,500 | 6572億3967万 | -4.07% | - | 0.7 |
02/18 | 2,260 | 2,350 | 2,250 | 2,326 | +6.4% | 2,786,000 | 6764億3340万 | -1.61% | - | 0.72 |
02/17 | 2,230 | 2,258 | 2,144 | 2,186 | -3.53% | 3,287,500 | 6357億1943万 | -7.76% | - | 0.68 |
02/16 | 2,200 | 2,300 | 2,176 | 2,266 | +0.89% | 3,164,500 | 6589億8455万 | -4.83% | - | 0.7 |
02/15 | 2,190 | 2,264 | 2,134 | 2,246 | +8.29% | 2,719,500 | 6531億6827万 | -6.26% | - | 0.69 |
02/12 | 2,070 | 2,102 | 2,026 | 2,074 | -4.07% | 4,276,500 | 6031億4826万 | -14.12% | - | 0.64 |
02/10 | 2,196 | 2,216 | 2,118 | 2,162 | -2.61% | 3,285,000 | 6287億3990万 | -11.54% | - | 0.67 |
02/09 | 2,254 | 2,258 | 2,192 | 2,220 | -4.56% | 3,060,500 | 6456億711万 | -10.27% | - | 0.69 |
02/08 | 2,444 | 2,448 | 2,256 | 2,326 | -8.57% | 7,180,500 | 6764億3340万 | -7.11% | - | 0.72 |
02/05 | 2,526 | 2,574 | 2,284 | 2,544 | +5.74% | 6,640,500 | 7398億3085万 | +0.59% | - | 0.79 |
02/04 | 2,316 | 2,436 | 2,316 | 2,406 | +3.89% | 2,684,500 | 6996億9852万 | -5.5% | - | 0.74 |
02/03 | 2,386 | 2,400 | 2,296 | 2,316 | -4.46% | 2,751,000 | 6735億2525万 | -9.81% | - | 0.72 |
02/02 | 2,528 | 2,528 | 2,412 | 2,424 | -5.39% | 1,951,500 | 7049億3317万 | -6.41% | - | 0.75 |
02/01 | 2,572 | 2,574 | 2,510 | 2,562 | +1.91% | 2,447,000 | 7450億6550万 | -1.8% | - | 0.79 |
01/29 | 2,422 | 2,566 | 2,402 | 2,514 | +5.01% | 4,222,500 | 7311億643万 | -4.08% | - | 0.78 |
01/28 | 2,414 | 2,456 | 2,390 | 2,394 | -1.32% | 2,929,500 | 6962億875万 | -9.08% | - | 0.74 |
01/27 | 2,404 | 2,462 | 2,386 | 2,426 | +2.62% | 2,646,000 | 7055億1480万 | -8.35% | - | 0.75 |
01/26 | 2,418 | 2,420 | 2,358 | 2,364 | -4.14% | 1,801,500 | 6874億8433万 | -11.29% | - | 0.73 |
01/25 | 2,476 | 2,500 | 2,424 | 2,466 | +1.73% | 2,277,500 | 7171億4736万 | -7.99% | - | 0.76 |
01/22 | 2,376 | 2,428 | 2,352 | 2,424 | +5.48% | 2,952,500 | 7049億3317万 | -9.79% | - | 0.75 |
01/21 | 2,396 | 2,448 | 2,296 | 2,298 | -3.04% | 2,561,000 | 6682億9060万 | -14.89% | - | 0.71 |
01/20 | 2,502 | 2,520 | 2,370 | 2,370 | -4.28% | 2,592,500 | 6892億2921万 | -12.87% | - | 0.73 |
01/19 | 2,426 | 2,478 | 2,402 | 2,476 | +2.4% | 1,883,000 | 7200億5550万 | -9.5% | - | 0.77 |
01/18 | 2,370 | 2,434 | 2,336 | 2,418 | -0.9% | 1,809,000 | 7031億8828万 | -11.94% | - | 0.75 |
01/15 | 2,494 | 2,528 | 2,424 | 2,440 | -0.08% | 2,720,000 | 7095億8619万 | -11.63% | - | 0.76 |
01/14 | 2,410 | 2,448 | 2,372 | 2,442 | -1.77% | 2,542,000 | 7101億6782万 | -12.06% | - | 0.76 |
01/13 | 2,500 | 2,522 | 2,464 | 2,486 | +1.47% | 3,548,000 | 7229億6364万 | -10.96% | - | 0.77 |
01/12 | 2,596 | 2,596 | 2,428 | 2,450 | -7.62% | 6,290,500 | 7124億9433万 | -12.75% | - | 0.76 |
01/08 | 2,672 | 2,728 | 2,646 | 2,652 | -2.14% | 4,058,500 | 7712億3876万 | -6.12% | - | 0.82 |
01/07 | 2,772 | 2,820 | 2,708 | 2,710 | -3.76% | 2,770,500 | 7881億598万 | -4.31% | - | 0.84 |
01/06 | 2,914 | 2,930 | 2,806 | 2,816 | -3.36% | 2,961,500 | 8189億3226万 | -0.67% | - | 0.87 |
01/05 | 2,946 | 2,968 | 2,906 | 2,914 | -1.35% | 1,888,000 | 8474億3204万 | +2.79% | - | 0.9 |
01/04 | 2,946 | 3,020 | 2,930 | 2,954 | -0.2% | 2,428,500 | 8590億6460万 | +4.42% | - | 0.91 |
2015 |
12/30 | 2,986 | 3,038 | 2,952 | 2,960 | -0.54% | 1,914,000 | 8608億948万 | +4.96% | - | 0.92 |
12/29 | 2,952 | 2,986 | 2,896 | 2,976 | +0.81% | 2,234,500 | 8654億6251万 | +5.95% | - | 0.92 |
12/28 | 2,902 | 2,994 | 2,892 | 2,952 | +2.86% | 2,392,000 | 8584億8297万 | +5.43% | - | 0.91 |
12/25 | 2,884 | 2,932 | 2,850 | 2,870 | -0.97% | 1,352,500 | 8346億3622万 | +2.83% | - | 0.89 |
12/24 | 2,910 | 2,944 | 2,892 | 2,898 | +1.54% | 2,738,000 | 8427億7901万 | +4.09% | - | 0.9 |
12/22 | 2,812 | 2,856 | 2,774 | 2,854 | +1.42% | 2,163,500 | 8299億8320万 | +2.88% | - | 0.88 |
12/21 | 2,734 | 2,830 | 2,712 | 2,814 | +2.1% | 3,049,500 | 8183億5063万 | +1.7% | - | 0.87 |
12/18 | 2,820 | 2,866 | 2,750 | 2,756 | -3.77% | 3,721,500 | 8014億8342万 | -0.22% | - | 0.85 |
12/17 | 2,844 | 2,894 | 2,822 | 2,864 | +4.99% | 4,254,000 | 8328億9134万 | +3.69% | - | 0.89 |
12/16 | 2,720 | 2,772 | 2,710 | 2,728 | +2.4% | 2,007,500 | 7933億4063万 | -1.05% | - | 0.84 |
12/15 | 2,728 | 2,748 | 2,662 | 2,664 | -2.27% | 2,602,500 | 7747億2853万 | -3.72% | - | 0.82 |
12/14 | 2,726 | 2,732 | 2,676 | 2,726 | -2.85% | 1,975,000 | 7927億5900万 | -2.01% | - | 0.84 |
12/11 | 2,748 | 2,814 | 2,748 | 2,806 | +1.3% | 2,120,000 | 8160億2412万 | +0.43% | - | 0.87 |
12/10 | 2,716 | 2,792 | 2,704 | 2,770 | +1.09% | 2,394,500 | 8055億5482万 | -1.18% | - | 0.86 |
12/09 | 2,722 | 2,770 | 2,718 | 2,740 | -1.23% | 2,624,000 | 7968億3040万 | -2.56% | - | 0.85 |
12/08 | 2,834 | 2,834 | 2,768 | 2,774 | -2.67% | 2,000,500 | 8067億1807万 | -1.63% | - | 0.86 |
12/07 | 2,830 | 2,868 | 2,822 | 2,850 | +0.99% | 1,767,000 | 8288億1994万 | +0.71% | - | 0.88 |
12/04 | 2,846 | 2,862 | 2,812 | 2,822 | -2.35% | 2,509,000 | 8206億7715万 | -0.53% | - | 0.87 |
12/03 | 2,856 | 2,900 | 2,852 | 2,890 | +0.84% | 2,749,500 | 8404億5250万 | +1.58% | - | 0.89 |
12/02 | 2,838 | 2,884 | 2,830 | 2,866 | +1.2% | 2,380,500 | 8334億7296万 | +0.49% | - | 0.89 |
12/01 | 2,792 | 2,832 | 2,778 | 2,832 | +2.02% | 2,143,000 | 8235億8529万 | -1.08% | - | 0.88 |
11/30 | 2,806 | 2,812 | 2,754 | 2,776 | -1.7% | 2,950,000 | 8072億9970万 | -3.44% | - | 0.86 |
11/27 | 2,788 | 2,882 | 2,780 | 2,824 | +2.1% | 3,993,500 | 8212億5877万 | -2.15% | - | 0.87 |
11/26 | 2,722 | 2,774 | 2,714 | 2,766 | +1.62% | 2,262,000 | 8043億9156万 | -4.46% | - | 0.86 |
11/25 | 2,676 | 2,740 | 2,670 | 2,722 | +1.19% | 2,244,500 | 7915億9575万 | -6.23% | - | 0.84 |
11/24 | 2,716 | 2,716 | 2,668 | 2,690 | -1.75% | 2,119,500 | 7822億8970万 | -7.69% | - | 0.83 |
11/20 | 2,724 | 2,742 | 2,708 | 2,738 | +0.37% | 1,721,500 | 7962億4877万 | -6.52% | - | 0.85 |
11/19 | 2,724 | 2,744 | 2,712 | 2,728 | +0.96% | 2,383,500 | 7933億4063万 | -7.24% | - | 0.84 |
11/18 | 2,670 | 2,718 | 2,658 | 2,702 | +1.58% | 3,918,000 | 7857億7946万 | -8.44% | - | 0.84 |
11/17 | 2,680 | 2,698 | 2,650 | 2,660 | -0.67% | 3,870,500 | 7735億6528万 | -10.35% | - | 0.82 |
11/16 | 2,640 | 2,694 | 2,624 | 2,678 | -0.22% | 3,303,500 | 7787億9993万 | -10.31% | - | 0.83 |
11/13 | 2,700 | 2,706 | 2,664 | 2,684 | -2.47% | 3,248,000 | 7805億4481万 | -10.5% | - | 0.83 |
11/12 | 2,760 | 2,776 | 2,728 | 2,752 | +0.36% | 3,959,000 | 8003億2017万 | -8.66% | - | 0.85 |
11/11 | 2,750 | 2,820 | 2,686 | 2,742 | -8.05% | 7,427,000 | 7974億1203万 | -9.15% | - | 0.85 |
11/10 | 2,992 | 2,992 | 2,938 | 2,982 | -1.52% | 1,647,000 | 8672億739万 | -1.26% | - | 0.92 |
11/09 | 3,032 | 3,054 | 3,010 | 3,028 | -0.13% | 1,874,500 | 8805億8483万 | +0.6% | - | 0.94 |
11/06 | 3,044 | 3,058 | 2,996 | 3,032 | +0.07% | 1,152,000 | 8817億4809万 | +1.1% | - | 0.94 |
11/05 | 2,984 | 3,060 | 2,982 | 3,030 | +1% | 1,179,500 | 8811億6646万 | +1.47% | - | 0.94 |
11/04 | 3,000 | 3,052 | 2,990 | 3,000 | +2.25% | 1,560,500 | 8724億4204万 | +1.01% | - | 0.93 |