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 | 1,951 | 1,999 | 1,948 | 1,961 | +1.29% | 324,500 | 935億5945万 | -3.59% | 9.06 | 0.73 |
03/30 | 1,986 | 1,990 | 1,931 | 1,936 | -2.52% | 264,100 | 923億6670万 | -4.82% | 8.94 | 0.72 |
03/29 | 1,963 | 2,003 | 1,956 | 1,986 | -1.05% | 210,800 | 947億5220万 | -2.12% | 9.17 | 0.74 |
03/28 | 2,010 | 2,029 | 1,966 | 2,007 | +0.15% | 337,400 | 957億5411万 | -0.64% | 9.27 | 0.75 |
03/25 | 1,992 | 2,011 | 1,958 | 2,004 | +1.31% | 488,300 | 956億1098万 | -0.35% | 9.25 | 0.75 |
03/24 | 1,956 | 1,998 | 1,936 | 1,978 | +0.51% | 241,300 | 943億7052万 | -1.25% | 9.13 | 0.74 |
03/23 | 1,988 | 2,023 | 1,964 | 1,968 | -0.71% | 252,000 | 938億9342万 | -1.35% | 9.09 | 0.74 |
03/22 | 1,987 | 2,030 | 1,955 | 1,982 | +0.87% | 475,200 | 945億4134万 | -0.15% | 9.15 | 0.74 |
03/18 | 1,994 | 2,019 | 1,948 | 1,965 | -1.45% | 372,700 | 937億3044万 | -0.51% | 9.07 | 0.73 |
03/17 | 2,035 | 2,090 | 1,974 | 1,994 | -0.99% | 687,400 | 951億1374万 | +1.68% | 9.21 | 0.75 |
03/16 | 2,047 | 2,050 | 2,003 | 2,014 | -2.75% | 471,700 | 960億6774万 | +3.34% | 9.3 | 0.75 |
03/15 | 2,134 | 2,146 | 2,064 | 2,071 | -3.36% | 352,500 | 987億8664万 | +6.75% | 9.56 | 0.77 |
03/14 | 2,182 | 2,240 | 2,129 | 2,143 | +0.19% | 726,900 | 1022億2104万 | +9.95% | 9.89 | 0.8 |
03/11 | 2,084 | 2,154 | 2,053 | 2,139 | 0% | 1,008,700 | 1020億3024万 | +9.36% | 9.88 | 0.8 |
03/10 | 2,032 | 2,149 | 2,017 | 2,139 | +6.95% | 582,400 | 1020億3024万 | +8.85% | 9.88 | 0.8 |
03/09 | 2,040 | 2,098 | 1,970 | 2,000 | +0.4% | 1,301,700 | 953億9994万 | +1.21% | 9.23 | 0.75 |
03/08 | 2,069 | 2,115 | 1,960 | 1,992 | -4.51% | 520,400 | 950億1834万 | -0.25% | 9.2 | 0.74 |
03/07 | 2,150 | 2,189 | 2,057 | 2,086 | -2.43% | 588,200 | 995億214万 | +3.22% | 9.63 | 0.78 |
03/04 | 2,121 | 2,153 | 2,082 | 2,138 | +1.52% | 381,500 | 1019億8254万 | +4.91% | 9.87 | 0.8 |
03/03 | 2,087 | 2,117 | 2,064 | 2,106 | +0.72% | 329,100 | 1004億5614万 | +2.68% | 9.72 | 0.79 |
03/02 | 2,127 | 2,197 | 2,068 | 2,091 | +2.45% | 536,500 | 997億4064万 | +1.21% | 9.65 | 0.78 |
03/01 | 2,082 | 2,139 | 1,993 | 2,041 | -0.2% | 517,500 | 973億5564万 | -1.73% | 9.42 | 0.76 |
02/29 | 2,172 | 2,202 | 2,044 | 2,045 | +0.2% | 770,100 | 975億4644万 | -2.25% | 9.44 | 0.76 |
02/26 | 2,040 | 2,112 | 2,013 | 2,041 | +1.49% | 874,900 | 973億5564万 | -3.09% | 9.42 | 0.76 |
02/25 | 1,986 | 2,055 | 1,952 | 2,011 | +2.29% | 1,220,400 | 959億2464万 | -4.92% | 9.28 | 0.75 |
02/24 | 1,767 | 2,037 | 1,734 | 1,966 | +8.86% | 1,371,900 | 937億7814万 | -7.66% | 9.08 | 0.73 |
02/23 | 1,808 | 1,839 | 1,785 | 1,806 | +1.29% | 316,000 | 861億4615万 | -15.88% | 8.34 | 0.68 |
02/22 | 1,753 | 1,810 | 1,743 | 1,783 | +0.96% | 374,300 | 850億2230万 | -17.87% | 8.23 | 0.67 |
02/19 | 1,789 | 1,795 | 1,747 | 1,766 | -2.21% | 322,400 | 842億1166万 | -19.58% | 8.15 | 0.66 |
02/18 | 1,827 | 1,850 | 1,794 | 1,806 | +2.03% | 514,100 | 861億1906万 | -18.76% | 8.34 | 0.67 |
02/17 | 1,733 | 1,798 | 1,733 | 1,770 | +2.25% | 490,300 | 844億240万 | -21.51% | 8.17 | 0.66 |
02/16 | 1,705 | 1,767 | 1,688 | 1,731 | +0.23% | 451,000 | 825億4268万 | -24.18% | 7.99 | 0.65 |
02/15 | 1,731 | 1,742 | 1,676 | 1,727 | +6.6% | 480,500 | 823億5194万 | -25.43% | 7.97 | 0.65 |
02/12 | 1,715 | 1,737 | 1,610 | 1,620 | -4.54% | 586,600 | 772億4965万 | -31.09% | 7.48 | 0.61 |
02/10 | 1,951 | 1,951 | 1,650 | 1,697 | -5.25% | 1,467,100 | 809億2139万 | -29.03% | 7.83 | 0.63 |
02/09 | 1,791 | 1,791 | 1,791 | 1,791 | -21.82% | 67,200 | 854億378万 | -26.3% | 8.27 | 0.67 |
02/08 | 2,254 | 2,327 | 2,247 | 2,291 | -1.25% | 417,700 | 1092億4627万 | -7.06% | 10.57 | 0.86 |
02/05 | 2,314 | 2,339 | 2,269 | 2,320 | -1.32% | 283,400 | 1106億2913万 | -6.56% | 10.71 | 0.87 |
02/04 | 2,380 | 2,387 | 2,330 | 2,351 | -2.65% | 216,600 | 1121億737万 | -5.96% | 10.85 | 0.88 |
02/03 | 2,470 | 2,475 | 2,401 | 2,415 | -4.77% | 240,900 | 1151億5920万 | -3.98% | 11.15 | 0.9 |
02/02 | 2,578 | 2,582 | 2,530 | 2,536 | -2.35% | 247,600 | 1209億2909万 | +0.44% | 11.71 | 0.95 |
02/01 | 2,584 | 2,618 | 2,553 | 2,597 | +3.63% | 361,700 | 1238億3787万 | +2.53% | 11.99 | 0.97 |
01/29 | 2,452 | 2,530 | 2,437 | 2,506 | +1.58% | 625,700 | 1194億9854万 | -1.34% | 11.57 | 0.94 |
01/28 | 2,451 | 2,509 | 2,425 | 2,467 | 0% | 220,900 | 1176億3882万 | -3.29% | 11.39 | 0.92 |
01/27 | 2,447 | 2,492 | 2,428 | 2,467 | +4.01% | 167,700 | 1176億3882万 | -3.75% | 11.39 | 0.92 |
01/26 | 2,399 | 2,412 | 2,359 | 2,372 | -2.06% | 193,900 | 1131億875万 | -7.95% | 10.95 | 0.89 |
01/25 | 2,457 | 2,457 | 2,366 | 2,422 | +1.51% | 234,600 | 1154億9300万 | -6.56% | 11.18 | 0.91 |
01/22 | 2,363 | 2,389 | 2,308 | 2,386 | +4.7% | 347,000 | 1137億7634万 | -8.37% | 11.01 | 0.89 |
01/21 | 2,321 | 2,370 | 2,278 | 2,279 | -2.86% | 294,600 | 1086億7291万 | -12.95% | 10.52 | 0.85 |
01/20 | 2,421 | 2,422 | 2,344 | 2,346 | -3.58% | 265,100 | 1118億6777万 | -11.14% | 10.83 | 0.88 |
01/19 | 2,386 | 2,453 | 2,370 | 2,433 | +1.42% | 199,400 | 1160億1632万 | -8.57% | 11.23 | 0.91 |
01/18 | 2,346 | 2,410 | 2,336 | 2,399 | -0.29% | 154,000 | 1143億9505万 | -10.55% | 11.07 | 0.9 |
01/15 | 2,460 | 2,470 | 2,393 | 2,406 | -1.39% | 309,800 | 1147億2884万 | -11.05% | 11.11 | 0.9 |
01/14 | 2,461 | 2,474 | 2,405 | 2,440 | -6.08% | 550,800 | 1163億5011万 | -10.59% | 11.26 | 0.91 |
01/13 | 2,514 | 2,609 | 2,514 | 2,598 | +4.42% | 169,200 | 1238億8426万 | -5.56% | 11.99 | 0.97 |
01/12 | 2,508 | 2,541 | 2,483 | 2,488 | -2.74% | 228,800 | 1186億3896万 | -10.12% | 11.48 | 0.93 |
01/08 | 2,551 | 2,605 | 2,539 | 2,558 | -0.97% | 250,200 | 1219億7688万 | -8.28% | 11.81 | 0.96 |
01/07 | 2,620 | 2,672 | 2,576 | 2,583 | -1.41% | 310,900 | 1231億6899万 | -8.05% | 11.92 | 0.97 |
01/06 | 2,669 | 2,682 | 2,583 | 2,620 | -2.13% | 173,600 | 1249億3331万 | -7.19% | 12.09 | 0.98 |
01/05 | 2,660 | 2,699 | 2,632 | 2,677 | +0.64% | 310,000 | 1276億5133万 | -5.57% | 12.36 | 1 |
01/04 | 2,702 | 2,743 | 2,653 | 2,660 | -3.34% | 182,800 | 1268億4069万 | -6.47% | 12.28 | 0.99 |
2015 |
12/30 | 2,757 | 2,784 | 2,732 | 2,752 | +0.51% | 181,500 | 1312億2904万 | -3.57% | 12.7 | 1.03 |
12/29 | 2,724 | 2,750 | 2,676 | 2,738 | +0.44% | 169,200 | 1305億6145万 | -4.33% | 12.64 | 1.02 |
12/28 | 2,684 | 2,745 | 2,684 | 2,726 | +1.87% | 198,100 | 1299億8923万 | -5.02% | 12.58 | 1.02 |
12/25 | 2,696 | 2,746 | 2,651 | 2,676 | -2.05% | 238,900 | 1276億498万 | -7.12% | 12.35 | 1 |
12/24 | 2,818 | 2,837 | 2,720 | 2,732 | -1.59% | 163,200 | 1302億7534万 | -5.57% | 12.61 | 1.02 |
12/22 | 2,775 | 2,800 | 2,748 | 2,776 | +0.29% | 208,600 | 1323億7348万 | -4.37% | 12.81 | 1.04 |
12/21 | 2,759 | 2,778 | 2,735 | 2,768 | 0% | 208,800 | 1319億5380万 | -4.95% | 12.77 | 1.03 |
12/18 | 2,803 | 2,859 | 2,759 | 2,768 | -1.67% | 444,700 | 1319億5380万 | -5.17% | 12.77 | 1.03 |
12/17 | 2,802 | 2,856 | 2,753 | 2,815 | +2.29% | 528,200 | 1341億9435万 | -3.76% | 12.99 | 1.05 |
12/16 | 2,763 | 2,776 | 2,700 | 2,752 | +1.36% | 506,000 | 1311億9106万 | -6.11% | 12.7 | 1.03 |
12/15 | 2,750 | 2,762 | 2,711 | 2,715 | -1.27% | 388,800 | 1294億2723万 | -7.56% | 12.53 | 1.01 |
12/14 | 2,740 | 2,767 | 2,694 | 2,750 | -2.48% | 406,200 | 1310億9572万 | -6.62% | 12.69 | 1.03 |
12/11 | 2,816 | 2,839 | 2,772 | 2,820 | -2.08% | 669,000 | 1344億3270万 | -4.37% | 13.01 | 1.05 |
12/10 | 2,897 | 2,914 | 2,868 | 2,880 | -2.27% | 234,600 | 1372億9297万 | -2.41% | 13.29 | 1.08 |
12/09 | 2,954 | 2,982 | 2,925 | 2,947 | -1.44% | 362,300 | 1404億8694万 | 0% | 13.6 | 1.1 |
12/08 | 3,005 | 3,010 | 2,973 | 2,990 | -0.5% | 335,900 | 1425億3680万 | +1.74% | 13.8 | 1.12 |
12/07 | 3,025 | 3,060 | 2,995 | 3,005 | +1.04% | 274,800 | 1432億5187万 | +2.52% | 13.87 | 1.12 |
12/04 | 2,980 | 2,998 | 2,959 | 2,974 | -1.69% | 177,300 | 1417億7406万 | +1.81% | 13.72 | 1.11 |
12/03 | 3,030 | 3,045 | 2,985 | 3,025 | 0% | 288,200 | 1442億529万 | +3.88% | 13.96 | 1.13 |
12/02 | 3,070 | 3,075 | 2,997 | 3,025 | -0.82% | 338,200 | 1442億529万 | +4.27% | 13.96 | 1.13 |
12/01 | 2,948 | 3,065 | 2,920 | 3,050 | +3.95% | 517,300 | 1453億9707万 | +5.46% | 14.07 | 1.14 |
11/30 | 2,926 | 2,946 | 2,907 | 2,934 | +0.48% | 219,300 | 1398億6722万 | +1.84% | 13.54 | 1.1 |
11/27 | 2,904 | 2,943 | 2,892 | 2,920 | +0.59% | 251,800 | 1391億9982万 | +1.64% | 13.47 | 1.09 |
11/26 | 2,922 | 2,929 | 2,889 | 2,903 | -0.58% | 307,400 | 1383億8941万 | +1.29% | 13.4 | 1.08 |
11/25 | 2,940 | 2,954 | 2,891 | 2,920 | -0.68% | 241,800 | 1391億9982万 | +2.24% | 13.47 | 1.09 |
11/24 | 2,922 | 2,966 | 2,911 | 2,940 | -0.2% | 365,600 | 1401億5324万 | +3.34% | 13.57 | 1.1 |
11/20 | 2,992 | 3,010 | 2,915 | 2,946 | -1.77% | 389,600 | 1404億2601万 | +3.88% | 13.59 | 1.1 |
11/19 | 3,000 | 3,010 | 2,970 | 2,999 | +1.04% | 314,900 | 1429億5235万 | +6.2% | 13.84 | 1.12 |
11/18 | 3,015 | 3,020 | 2,952 | 2,968 | -0.77% | 123,900 | 1414億7468万 | +5.7% | 13.69 | 1.11 |
11/17 | 3,045 | 3,070 | 2,968 | 2,991 | +0.23% | 221,100 | 1425億7101万 | +7.01% | 13.8 | 1.12 |
11/16 | 2,898 | 3,030 | 2,863 | 2,984 | +1.39% | 405,600 | 1422億3735万 | +7.34% | 13.77 | 1.11 |
11/13 | 2,900 | 2,956 | 2,882 | 2,943 | +0.38% | 205,400 | 1402億8301万 | +6.51% | 13.58 | 1.1 |
11/12 | 2,953 | 2,976 | 2,917 | 2,932 | -0.74% | 118,900 | 1397億5868万 | +6.77% | 13.53 | 1.1 |
11/11 | 2,915 | 2,962 | 2,890 | 2,954 | +1.23% | 188,500 | 1408億735万 | +8.36% | 13.63 | 1.1 |
11/10 | 2,869 | 2,940 | 2,869 | 2,918 | +0.14% | 243,900 | 1390億9135万 | +7.83% | 13.46 | 1.09 |
11/09 | 2,881 | 2,928 | 2,863 | 2,914 | +2.32% | 312,200 | 1389億68万 | +8.49% | 13.44 | 1.09 |
11/06 | 2,972 | 2,986 | 2,841 | 2,848 | -0.32% | 392,200 | 1357億5468万 | +6.83% | 13.14 | 1.06 |
11/05 | 2,860 | 2,924 | 2,803 | 2,857 | +2.84% | 479,400 | 1361億8368万 | +8.1% | 13.18 | 1.07 |
11/04 | 2,795 | 2,830 | 2,752 | 2,778 | +0.36% | 319,400 | 1324億1801万 | +6.31% | 12.82 | 1.04 |