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 5→1 |
2016 |
03/31 | 2,250 | 2,270 | 2,220 | 2,220 | -1.11% | 105,800 | 760億2643万 | +5.16% | 7.72 | 0.69 |
03/30 | 2,240 | 2,260 | 2,220 | 2,245 | +0.22% | 96,400 | 768億8259万 | +6.8% | 7.81 | 0.7 |
03/29 | 2,240 | 2,265 | 2,215 | 2,240 | 0% | 98,800 | 767億1136万 | +7.07% | 7.79 | 0.7 |
03/28 | 2,220 | 2,240 | 2,195 | 2,240 | +1.36% | 78,400 | 767億1136万 | +7.49% | 7.79 | 0.7 |
03/25 | 2,195 | 2,225 | 2,190 | 2,210 | +1.38% | 113,800 | 756億8397万 | +6.45% | 7.69 | 0.69 |
03/24 | 2,230 | 2,230 | 2,180 | 2,180 | -2.24% | 127,400 | 746億5659万 | +5.26% | 7.58 | 0.68 |
03/23 | 2,270 | 2,275 | 2,220 | 2,230 | -1.33% | 100,800 | 763億6889万 | +8.04% | 7.76 | 0.7 |
03/22 | 2,225 | 2,315 | 2,225 | 2,260 | +1.8% | 167,400 | 773億9628万 | +9.92% | 7.86 | 0.71 |
03/18 | 2,265 | 2,280 | 2,220 | 2,220 | -1.55% | 296,200 | 760億2643万 | +8.45% | 7.72 | 0.69 |
03/17 | 2,255 | 2,340 | 2,245 | 2,255 | +11.91% | 729,000 | 772億2505万 | +10.87% | 7.84 | 0.7 |
03/16 | 2,030 | 2,050 | 2,015 | 2,015 | -1.47% | 70,000 | 690億597万 | -0.49% | 7.01 | 0.63 |
03/15 | 2,075 | 2,090 | 2,035 | 2,045 | -1.92% | 88,400 | 700億3336万 | +0.89% | 7.11 | 0.64 |
03/14 | 2,085 | 2,110 | 2,060 | 2,085 | +1.71% | 82,800 | 714億320万 | +2.41% | 7.25 | 0.65 |
03/11 | 1,960 | 2,060 | 1,960 | 2,050 | +3.02% | 170,200 | 702億459万 | +0.44% | 7.13 | 0.64 |
03/10 | 2,005 | 2,020 | 1,975 | 1,990 | 0% | 171,200 | 681億4982万 | -2.88% | 6.92 | 0.62 |
03/09 | 2,015 | 2,020 | 1,965 | 1,990 | -2.69% | 123,400 | 681億4982万 | -3.44% | 6.92 | 0.62 |
03/08 | 2,090 | 2,100 | 2,030 | 2,045 | -2.62% | 76,600 | 700億3336万 | -1.64% | 7.11 | 0.64 |
03/07 | 2,125 | 2,140 | 2,095 | 2,100 | +0.72% | 55,800 | 719億1690万 | +0.14% | 7.31 | 0.66 |
03/04 | 2,055 | 2,105 | 2,055 | 2,085 | 0% | 75,400 | 714億320万 | -1.23% | 7.25 | 0.65 |
03/03 | 2,020 | 2,090 | 2,020 | 2,085 | +2.21% | 81,800 | 714億320万 | -1.42% | 7.25 | 0.65 |
03/02 | 2,015 | 2,045 | 2,005 | 2,040 | +4.08% | 140,600 | 698億6213万 | -3.73% | 7.1 | 0.64 |
03/01 | 1,990 | 2,000 | 1,940 | 1,960 | -1.51% | 100,200 | 671億2244万 | -7.59% | 6.82 | 0.61 |
02/29 | 2,015 | 2,060 | 1,990 | 1,990 | +0.76% | 136,400 | 681億4982万 | -6.66% | 6.92 | 0.62 |
02/26 | 2,010 | 2,025 | 1,965 | 1,975 | -2.23% | 229,000 | 676億3613万 | -7.67% | 6.87 | 0.62 |
02/25 | 2,000 | 2,030 | 1,985 | 2,020 | +1% | 108,200 | 691億7720万 | -5.7% | 7.03 | 0.63 |
02/24 | 1,975 | 2,025 | 1,960 | 2,000 | +0.25% | 75,600 | 684億9228万 | -6.85% | 6.96 | 0.62 |
02/23 | 2,040 | 2,055 | 1,990 | 1,995 | -1.97% | 88,800 | 683億2105万 | -7.47% | 6.94 | 0.62 |
02/22 | 2,030 | 2,070 | 2,015 | 2,035 | 0% | 57,200 | 696億9090万 | -5.96% | 7.08 | 0.64 |
02/19 | 2,075 | 2,075 | 1,995 | 2,035 | -2.63% | 122,400 | 696億9090万 | -6.22% | 7.08 | 0.64 |
02/18 | 2,085 | 2,110 | 2,055 | 2,090 | +3.98% | 88,600 | 715億7443万 | -4.04% | 7.27 | 0.65 |
02/17 | 2,015 | 2,085 | 1,975 | 2,010 | -0.99% | 98,400 | 688億3474万 | -8.09% | 6.99 | 0.63 |
02/16 | 2,000 | 2,090 | 2,000 | 2,030 | 0% | 124,400 | 695億1967万 | -7.56% | 7.06 | 0.63 |
02/15 | 2,005 | 2,050 | 1,945 | 2,030 | +7.69% | 84,400 | 695億1967万 | -8.14% | 7.06 | 0.63 |
02/12 | 1,925 | 1,980 | 1,880 | 1,885 | -7.6% | 143,800 | 645億5397万 | -15.24% | 6.56 | 0.59 |
02/10 | 2,070 | 2,095 | 2,000 | 2,040 | -1.69% | 151,200 | 698億6213万 | -9.17% | 7.1 | 0.64 |
02/09 | 2,140 | 2,165 | 2,065 | 2,075 | -8.19% | 144,800 | 710億6074万 | -8.31% | 7.22 | 0.65 |
02/08 | 2,170 | 2,275 | 2,165 | 2,260 | +1.8% | 115,400 | 773億9628万 | -0.88% | 7.86 | 0.71 |
02/05 | 2,240 | 2,260 | 2,175 | 2,220 | -1.33% | 133,400 | 760億2643万 | -3.18% | 7.72 | 0.69 |
02/04 | 2,250 | 2,295 | 2,235 | 2,250 | -1.75% | 127,000 | 770億5382万 | -2.34% | 7.83 | 0.7 |
02/03 | 2,355 | 2,355 | 2,275 | 2,290 | -5.57% | 99,200 | 784億2366万 | -1.17% | 7.97 | 0.72 |
02/02 | 2,465 | 2,490 | 2,415 | 2,425 | -2.81% | 97,800 | 830億4689万 | +4.35% | 8.44 | 0.76 |
02/01 | 2,490 | 2,500 | 2,410 | 2,495 | +1.84% | 237,200 | 854億4412万 | +7.22% | 8.68 | 0.78 |
01/29 | 2,240 | 2,465 | 2,210 | 2,450 | +11.87% | 190,600 | 839億305万 | +5.15% | 8.52 | 0.77 |
01/28 | 2,175 | 2,205 | 2,140 | 2,190 | +0.69% | 83,600 | 749億9905万 | -6.01% | 7.62 | 0.68 |
01/27 | 2,160 | 2,185 | 2,140 | 2,175 | +3.08% | 50,600 | 744億8536万 | -7.21% | 7.57 | 0.68 |
01/26 | 2,150 | 2,155 | 2,110 | 2,110 | -4.74% | 51,800 | 722億5936万 | -10.52% | 7.34 | 0.66 |
01/25 | 2,205 | 2,235 | 2,165 | 2,215 | +1.37% | 95,800 | 758億5520万 | -6.82% | 7.71 | 0.69 |
01/22 | 2,120 | 2,185 | 2,085 | 2,185 | +7.11% | 122,800 | 748億2782万 | -8.62% | 7.6 | 0.68 |
01/21 | 2,105 | 2,165 | 2,030 | 2,040 | -4.45% | 133,600 | 698億6213万 | -15.25% | 7.1 | 0.64 |
01/20 | 2,250 | 2,265 | 2,130 | 2,135 | -4.9% | 73,000 | 731億1551万 | -12.14% | 7.43 | 0.67 |
01/19 | 2,190 | 2,250 | 2,190 | 2,245 | +2.51% | 130,200 | 768億8259万 | -8.26% | 7.81 | 0.7 |
01/18 | 2,135 | 2,205 | 2,125 | 2,190 | 0% | 80,000 | 749億9905万 | -11.01% | 7.62 | 0.68 |
01/15 | 2,245 | 2,265 | 2,175 | 2,190 | -1.79% | 98,800 | 749億9905万 | -11.62% | 7.62 | 0.68 |
01/14 | 2,230 | 2,250 | 2,200 | 2,230 | -3.88% | 113,000 | 763億6889万 | -10.59% | 7.76 | 0.7 |
01/13 | 2,270 | 2,335 | 2,270 | 2,320 | +4.04% | 73,200 | 794億5105万 | -7.46% | 8.07 | 0.72 |
01/12 | 2,310 | 2,335 | 2,225 | 2,230 | -5.91% | 152,600 | 763億6889万 | -11.33% | 7.76 | 0.7 |
01/08 | 2,370 | 2,440 | 2,365 | 2,370 | -0.84% | 110,800 | 811億6335万 | -6.18% | 8.24 | 0.74 |
01/07 | 2,410 | 2,445 | 2,375 | 2,390 | -1.24% | 140,000 | 818億4828万 | -5.38% | 8.31 | 0.75 |
01/06 | 2,460 | 2,480 | 2,375 | 2,420 | -2.02% | 157,800 | 828億7566万 | -4.04% | 8.42 | 0.76 |
01/05 | 2,475 | 2,510 | 2,460 | 2,470 | -1.59% | 106,600 | 845億8797万 | -1.83% | 8.59 | 0.77 |
01/04 | 2,525 | 2,575 | 2,505 | 2,510 | -2.52% | 81,000 | 859億5781万 | +0.12% | 8.73 | 0.78 |
2015 |
12/30 | 2,570 | 2,575 | 2,535 | 2,575 | +2.59% | 100,200 | 881億8381万 | +3.33% | 8.96 | 0.8 |
12/29 | 2,525 | 2,550 | 2,500 | 2,510 | -2.14% | 126,000 | 859億5781万 | +1.41% | 8.73 | 0.78 |
12/28 | 2,465 | 2,590 | 2,465 | 2,565 | +4.06% | 96,400 | 878億4135万 | +4.27% | 8.92 | 0.8 |
12/25 | 2,505 | 2,525 | 2,460 | 2,465 | -1.79% | 76,600 | 844億1674万 | +0.86% | 8.58 | 0.77 |
12/24 | 2,550 | 2,600 | 2,505 | 2,510 | -1.57% | 103,800 | 859億5781万 | +3.33% | 8.73 | 0.78 |
12/22 | 2,450 | 2,580 | 2,435 | 2,550 | +3.45% | 322,000 | 873億2766万 | +5.59% | 8.87 | 0.8 |
12/21 | 2,500 | 2,510 | 2,430 | 2,465 | -2.38% | 204,400 | 844億1674万 | +2.88% | 8.58 | 0.77 |
12/18 | 2,535 | 2,595 | 2,515 | 2,525 | -0.39% | 254,400 | 864億7151万 | +6.05% | 8.78 | 0.79 |
12/17 | 2,620 | 2,625 | 2,530 | 2,535 | -2.31% | 233,800 | 868億1397万 | +7.14% | 8.82 | 0.79 |
12/16 | 2,620 | 2,645 | 2,580 | 2,595 | +1.57% | 151,800 | 888億6874万 | +10.47% | 9.03 | 0.81 |
12/15 | 2,585 | 2,605 | 2,550 | 2,555 | -1.35% | 157,400 | 874億9889万 | +9.66% | 8.89 | 0.8 |
12/14 | 2,530 | 2,600 | 2,505 | 2,590 | -0.58% | 129,200 | 886億9751万 | +11.98% | 9.01 | 0.81 |
12/11 | 2,560 | 2,620 | 2,555 | 2,605 | +1.76% | 174,200 | 892億1120万 | +13.61% | 9.06 | 0.81 |
12/10 | 2,540 | 2,565 | 2,525 | 2,560 | -1.16% | 141,800 | 876億7012万 | +12.68% | 8.91 | 0.8 |
12/09 | 2,600 | 2,615 | 2,530 | 2,590 | -1.33% | 277,200 | 886億9751万 | +15.01% | 9.01 | 0.81 |
12/08 | 2,675 | 2,725 | 2,590 | 2,625 | +1.55% | 320,600 | 898億9612万 | +17.71% | 9.13 | 0.82 |
12/07 | 2,580 | 2,670 | 2,580 | 2,585 | +1.37% | 236,200 | 885億2627万 | +16.7% | 8.99 | 0.81 |
12/04 | 2,500 | 2,580 | 2,490 | 2,550 | +0.59% | 243,800 | 873億2766万 | +15.91% | 8.87 | 0.8 |
12/03 | 2,540 | 2,580 | 2,480 | 2,535 | +1.4% | 305,400 | 868億1397万 | +15.97% | 8.82 | 0.79 |
12/02 | 2,395 | 2,520 | 2,395 | 2,500 | +5.71% | 379,800 | 856億1535万 | +15.05% | 8.7 | 0.78 |
12/01 | 2,310 | 2,380 | 2,310 | 2,365 | +3.5% | 191,800 | 809億9212万 | +9.24% | 8.23 | 0.74 |
11/30 | 2,275 | 2,290 | 2,245 | 2,285 | -0.22% | 230,000 | 782億5243万 | +5.79% | 7.95 | 0.71 |
11/27 | 2,250 | 2,315 | 2,235 | 2,290 | +2.92% | 190,200 | 784億2366万 | +6.22% | 7.97 | 0.72 |
11/26 | 2,185 | 2,235 | 2,185 | 2,225 | +3.25% | 157,400 | 761億9766万 | +3.39% | 7.74 | 0.69 |
11/25 | 2,140 | 2,165 | 2,130 | 2,155 | +0.7% | 87,600 | 738億43万 | +0.37% | 7.5 | 0.67 |
11/24 | 2,155 | 2,160 | 2,125 | 2,140 | 0% | 135,600 | 732億8674万 | -0.37% | 7.44 | 0.67 |
11/20 | 2,150 | 2,170 | 2,120 | 2,140 | -0.47% | 101,000 | 732億8674万 | -0.47% | 7.44 | 0.67 |
11/19 | 2,120 | 2,150 | 2,115 | 2,150 | +2.38% | 99,000 | 736億2920万 | -0.14% | 7.48 | 0.67 |
11/18 | 2,150 | 2,155 | 2,090 | 2,100 | -2.33% | 94,800 | 719億1690万 | -2.46% | 7.31 | 0.66 |
11/17 | 2,115 | 2,150 | 2,115 | 2,150 | +2.87% | 95,600 | 736億2920万 | -0.37% | 7.48 | 0.67 |
11/16 | 2,085 | 2,120 | 2,075 | 2,090 | -0.24% | 113,800 | 715億7443万 | -3.33% | 7.27 | 0.65 |
11/13 | 2,105 | 2,120 | 2,090 | 2,095 | -1.87% | 89,800 | 717億4566万 | -3.32% | 7.29 | 0.65 |
11/12 | 2,130 | 2,145 | 2,085 | 2,135 | +0.71% | 142,400 | 731億1551万 | -1.75% | 7.43 | 0.67 |
11/11 | 2,105 | 2,125 | 2,065 | 2,120 | +0.71% | 176,800 | 726億182万 | -2.8% | 7.38 | 0.66 |
11/10 | 2,105 | 2,115 | 2,075 | 2,105 | -1.17% | 136,200 | 720億8813万 | -3.84% | 7.32 | 0.66 |
11/09 | 2,105 | 2,135 | 2,100 | 2,130 | +1.67% | 176,000 | 729億4428万 | -3.05% | 7.41 | 0.67 |
11/06 | 2,070 | 2,105 | 2,055 | 2,095 | +0.96% | 125,800 | 717億4566万 | -4.86% | 7.29 | 0.65 |
11/05 | 2,055 | 2,085 | 2,050 | 2,075 | 0% | 175,800 | 710億6074万 | -5.98% | 7.22 | 0.65 |
11/04 | 2,065 | 2,085 | 2,030 | 2,075 | +1.72% | 218,400 | 710億6074万 | -6.15% | 7.22 | 0.65 |