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 | 2,160 | 2,180 | 2,094 | 2,097 | -1.6% | 127,500 | 1132億8376万 | -2.1% | 10.07 | 0.98 |
03/30 | 2,173 | 2,195 | 2,128 | 2,131 | -2.65% | 126,300 | 1151億2050万 | -0.47% | 10.23 | 1 |
03/29 | 2,155 | 2,213 | 2,155 | 2,189 | +0.88% | 106,100 | 1182億5377万 | +2.39% | 10.51 | 1.03 |
03/28 | 2,165 | 2,190 | 2,147 | 2,170 | +1.02% | 247,000 | 1172億2735万 | +1.78% | 10.42 | 1.02 |
03/25 | 2,058 | 2,154 | 2,054 | 2,148 | +4.47% | 177,400 | 1160億3887万 | +0.94% | 10.32 | 1.01 |
03/24 | 2,046 | 2,072 | 2,013 | 2,056 | +0.1% | 363,800 | 1110億6887万 | -3.29% | 9.87 | 0.96 |
03/23 | 2,100 | 2,105 | 2,046 | 2,054 | -1.49% | 245,900 | 1109億6082万 | -3.43% | 9.86 | 0.96 |
03/22 | 2,086 | 2,116 | 2,031 | 2,085 | -0.48% | 437,600 | 1126億3550万 | -2.07% | 10.01 | 0.98 |
03/18 | 2,112 | 2,120 | 2,070 | 2,095 | -1.41% | 217,800 | 1131億7572万 | -1.69% | 10.06 | 0.98 |
03/17 | 2,142 | 2,157 | 2,099 | 2,125 | -0.75% | 377,300 | 1147億9637万 | -0.14% | 10.21 | 1 |
03/16 | 2,124 | 2,160 | 2,120 | 2,141 | 0% | 227,300 | 1156億6072万 | +0.56% | 10.28 | 1 |
03/15 | 2,168 | 2,214 | 2,141 | 2,141 | -1.25% | 210,600 | 1156億6072万 | +0.47% | 10.28 | 1 |
03/14 | 2,157 | 2,203 | 2,143 | 2,168 | +1.78% | 179,500 | 1171億1931万 | +1.36% | 10.41 | 1.02 |
03/11 | 2,097 | 2,159 | 2,068 | 2,130 | -1.02% | 391,600 | 1150億6648万 | -0.65% | 10.23 | 1 |
03/10 | 2,150 | 2,192 | 2,140 | 2,152 | +1.37% | 157,700 | 1162億5496万 | -0.05% | 10.34 | 1.01 |
03/09 | 2,140 | 2,140 | 2,088 | 2,123 | -1.35% | 125,200 | 1146億8833万 | -1.94% | 10.2 | 1 |
03/08 | 2,198 | 2,201 | 2,120 | 2,152 | -2.4% | 106,400 | 1162億5496万 | -1.33% | 10.34 | 1.01 |
03/07 | 2,250 | 2,252 | 2,197 | 2,205 | -2.13% | 125,600 | 1191億1812万 | +0.46% | 10.59 | 1.03 |
03/04 | 2,220 | 2,265 | 2,196 | 2,253 | +1.49% | 107,500 | 1217億1116万 | +1.85% | 10.82 | 1.06 |
03/03 | 2,195 | 2,225 | 2,189 | 2,220 | -0.05% | 58,200 | 1199億2844万 | 0% | 10.66 | 1.04 |
03/02 | 2,200 | 2,248 | 2,193 | 2,221 | +4.86% | 166,800 | 1199億8247万 | -0.36% | 10.67 | 1.04 |
03/01 | 2,087 | 2,125 | 2,068 | 2,118 | +0.91% | 106,500 | 1144億1822万 | -5.19% | 10.17 | 0.99 |
02/29 | 2,169 | 2,179 | 2,099 | 2,099 | -1.55% | 104,100 | 1133億9180万 | -6.59% | 10.08 | 0.98 |
02/26 | 2,170 | 2,189 | 2,126 | 2,132 | -0.7% | 90,900 | 1151億7452万 | -5.66% | 10.24 | 1 |
02/25 | 2,082 | 2,159 | 2,082 | 2,147 | +3.77% | 130,000 | 1159億8485万 | -5.17% | 10.31 | 1.01 |
02/24 | 2,033 | 2,093 | 2,018 | 2,069 | +0.78% | 104,200 | 1117億7115万 | -8.89% | 9.94 | 0.97 |
02/23 | 2,068 | 2,105 | 2,049 | 2,053 | -0.1% | 83,200 | 1109億680万 | -10.19% | 9.86 | 0.96 |
02/22 | 2,040 | 2,084 | 2,026 | 2,055 | -0.1% | 121,800 | 1110億1484万 | -10.69% | 9.87 | 0.96 |
02/19 | 2,072 | 2,079 | 2,023 | 2,057 | -1.77% | 130,300 | 1111億2289万 | -11.22% | 9.88 | 0.96 |
02/18 | 2,129 | 2,140 | 2,075 | 2,094 | +0.87% | 203,400 | 1131億2169万 | -10.28% | 10.06 | 0.98 |
02/17 | 2,106 | 2,171 | 2,043 | 2,076 | -1.7% | 219,600 | 1121億4930万 | -11.92% | 9.97 | 0.97 |
02/16 | 2,101 | 2,162 | 2,092 | 2,112 | -1.49% | 123,600 | 1140億9409万 | -11.15% | 10.14 | 0.99 |
02/15 | 2,097 | 2,164 | 2,076 | 2,144 | +6.61% | 153,800 | 1158億2279万 | -10.59% | 10.3 | 1.01 |
02/12 | 2,047 | 2,087 | 1,990 | 2,011 | -6.16% | 259,700 | 1086億3788万 | -16.87% | 9.66 | 0.94 |
02/10 | 2,200 | 2,227 | 2,110 | 2,143 | -2.81% | 156,300 | 1157億6876万 | -12.46% | 10.29 | 1 |
02/09 | 2,228 | 2,253 | 2,113 | 2,205 | -5.28% | 173,600 | 1191億1812万 | -10.73% | 10.59 | 1.03 |
02/08 | 2,234 | 2,344 | 2,234 | 2,328 | +1.17% | 112,900 | 1257億6280万 | -6.54% | 11.18 | 1.09 |
02/05 | 2,318 | 2,321 | 2,251 | 2,301 | -2.46% | 160,000 | 1243億421万 | -8.29% | 11.05 | 1.08 |
02/04 | 2,400 | 2,424 | 2,341 | 2,359 | -3.24% | 198,000 | 1274億3748万 | -6.69% | 11.33 | 1.11 |
02/03 | 2,480 | 2,525 | 2,413 | 2,438 | -3.52% | 162,700 | 1317億520万 | -4.13% | 11.71 | 1.14 |
02/02 | 2,492 | 2,549 | 2,492 | 2,527 | +0.44% | 120,000 | 1365億1314万 | -1.1% | 12.14 | 1.18 |
02/01 | 2,573 | 2,575 | 2,471 | 2,516 | -4.08% | 388,500 | 1359億1890万 | -1.87% | 12.08 | 1.18 |
01/29 | 2,413 | 2,634 | 2,413 | 2,623 | +6.5% | 383,800 | 1416億9924万 | +1.86% | 12.6 | 1.23 |
01/28 | 2,423 | 2,490 | 2,403 | 2,463 | +1.23% | 135,100 | 1330億5575万 | -4.57% | 11.83 | 1.15 |
01/27 | 2,436 | 2,449 | 2,402 | 2,433 | +3.44% | 79,100 | 1314億3509万 | -6.21% | 11.69 | 1.14 |
01/26 | 2,385 | 2,401 | 2,343 | 2,352 | -3.41% | 118,200 | 1270億5933万 | -9.85% | 11.3 | 1.1 |
01/25 | 2,474 | 2,474 | 2,403 | 2,435 | +0.41% | 106,400 | 1315億4314万 | -7.17% | 11.69 | 1.14 |
01/22 | 2,330 | 2,430 | 2,295 | 2,425 | +7.97% | 171,500 | 1310億292万 | -7.9% | 11.65 | 1.14 |
01/21 | 2,306 | 2,365 | 2,246 | 2,246 | -3.06% | 161,800 | 1213億3301万 | -15.12% | 10.79 | 1.05 |
01/20 | 2,416 | 2,429 | 2,317 | 2,317 | -4.53% | 126,700 | 1251億6856万 | -13.09% | 11.13 | 1.09 |
01/19 | 2,420 | 2,457 | 2,400 | 2,427 | +0.04% | 130,600 | 1311億1096万 | -9.54% | 11.66 | 1.14 |
01/18 | 2,394 | 2,437 | 2,390 | 2,426 | -1.22% | 222,000 | 1310億5694万 | -10.08% | 11.65 | 1.14 |
01/15 | 2,550 | 2,584 | 2,439 | 2,456 | -1.76% | 197,500 | 1326億7759万 | -9.44% | 11.8 | 1.15 |
01/14 | 2,572 | 2,581 | 2,463 | 2,500 | -6.05% | 366,700 | 1350億5456万 | -8.29% | 12.01 | 1.17 |
01/13 | 2,628 | 2,673 | 2,611 | 2,661 | +2.98% | 90,800 | 1437億5207万 | -2.71% | 12.78 | 1.25 |
01/12 | 2,580 | 2,640 | 2,522 | 2,584 | -1.71% | 167,700 | 1395億9239万 | -5.66% | 12.41 | 1.21 |
01/08 | 2,660 | 2,695 | 2,618 | 2,629 | -1.87% | 119,200 | 1420億2337万 | -4.33% | 12.63 | 1.23 |
01/07 | 2,708 | 2,747 | 2,661 | 2,679 | -1.47% | 147,500 | 1447億2446万 | -2.69% | 12.87 | 1.26 |
01/06 | 2,714 | 2,766 | 2,680 | 2,719 | +0.48% | 135,300 | 1468億8533万 | -1.31% | 13.06 | 1.27 |
01/05 | 2,706 | 2,739 | 2,660 | 2,706 | -0.48% | 116,500 | 1461億8305万 | -1.78% | 13 | 1.27 |
01/04 | 2,772 | 2,825 | 2,706 | 2,719 | -2.51% | 108,300 | 1468億8533万 | -1.31% | 13.06 | 1.27 |
2015 |
12/30 | 2,775 | 2,796 | 2,731 | 2,789 | +1.01% | 56,700 | 1506億6686万 | +1.34% | 13.39 | 1.31 |
12/29 | 2,733 | 2,765 | 2,694 | 2,761 | +0.88% | 44,200 | 1491億5425万 | +0.44% | 13.26 | 1.29 |
12/28 | 2,730 | 2,776 | 2,687 | 2,737 | -0.04% | 56,600 | 1478億5773万 | -0.36% | 13.15 | 1.28 |
12/25 | 2,768 | 2,768 | 2,728 | 2,738 | -0.4% | 37,800 | 1479億1175万 | -0.26% | 13.15 | 1.28 |
12/24 | 2,840 | 2,862 | 2,746 | 2,749 | -1.75% | 78,400 | 1485億599万 | +0.22% | 13.2 | 1.29 |
12/22 | 2,773 | 2,804 | 2,768 | 2,798 | +0.79% | 99,500 | 1511億5306万 | +2.08% | 13.44 | 1.31 |
12/21 | 2,787 | 2,820 | 2,740 | 2,776 | -0.39% | 77,600 | 1499億6458万 | +1.42% | 13.33 | 1.3 |
12/18 | 2,822 | 2,863 | 2,781 | 2,787 | -0.39% | 251,900 | 1505億5882万 | +1.94% | 13.39 | 1.31 |
12/17 | 2,751 | 2,812 | 2,745 | 2,798 | +3.59% | 130,300 | 1511億5306万 | +2.53% | 13.44 | 1.31 |
12/16 | 2,709 | 2,739 | 2,684 | 2,701 | -0.3% | 95,700 | 1459億1294万 | -0.92% | 12.97 | 1.27 |
12/15 | 2,733 | 2,755 | 2,708 | 2,709 | -0.62% | 204,900 | 1463億4512万 | -0.55% | 13.01 | 1.27 |
12/14 | 2,707 | 2,732 | 2,664 | 2,726 | -0.98% | 77,300 | 1472億6349万 | +0.15% | 13.09 | 1.28 |
12/11 | 2,721 | 2,789 | 2,721 | 2,753 | -0.07% | 147,000 | 1487億2208万 | +1.32% | 13.22 | 1.29 |
12/10 | 2,790 | 2,801 | 2,714 | 2,755 | -1.25% | 159,400 | 1488億3012万 | +1.59% | 13.23 | 1.29 |
12/09 | 2,765 | 2,822 | 2,765 | 2,790 | +0.79% | 188,400 | 1507億2088万 | +3.07% | 13.4 | 1.31 |
12/08 | 2,809 | 2,820 | 2,768 | 2,768 | -1.88% | 68,800 | 1495億3240万 | +2.52% | 13.29 | 1.3 |
12/07 | 2,817 | 2,853 | 2,803 | 2,821 | +3.83% | 226,700 | 1523億9556万 | +4.71% | 13.55 | 1.32 |
12/04 | 2,720 | 2,766 | 2,696 | 2,717 | -1.91% | 88,700 | 1467億7729万 | +1.3% | 13.05 | 1.27 |
12/03 | 2,790 | 2,795 | 2,763 | 2,770 | -0.89% | 76,700 | 1496億4045万 | +3.67% | 13.3 | 1.3 |
12/02 | 2,791 | 2,825 | 2,783 | 2,795 | +0.76% | 171,700 | 1509億9099万 | +5.08% | 13.42 | 1.31 |
12/01 | 2,746 | 2,776 | 2,736 | 2,774 | +1.8% | 166,900 | 1498億5653万 | +4.8% | 13.32 | 1.3 |
11/30 | 2,735 | 2,761 | 2,714 | 2,725 | +0.66% | 93,500 | 1472億947万 | +3.42% | 13.09 | 1.28 |
11/27 | 2,720 | 2,741 | 2,694 | 2,707 | -0.07% | 41,800 | 1462億3707万 | +3.24% | 13 | 1.27 |
11/26 | 2,691 | 2,719 | 2,680 | 2,709 | +2.15% | 92,700 | 1463億4512万 | +3.67% | 13.01 | 1.27 |
11/25 | 2,692 | 2,692 | 2,631 | 2,652 | -1.74% | 107,300 | 1432億6587万 | +1.96% | 12.74 | 1.24 |
11/24 | 2,701 | 2,724 | 2,639 | 2,699 | -1.14% | 166,400 | 1458億490万 | +4.05% | 12.96 | 1.27 |
11/20 | 2,695 | 2,734 | 2,664 | 2,730 | +2.25% | 105,900 | 1474億7957万 | +5.65% | 13.11 | 1.28 |
11/19 | 2,730 | 2,730 | 2,655 | 2,670 | -1.4% | 87,800 | 1442億3827万 | +3.69% | 12.82 | 1.25 |
11/18 | 2,700 | 2,735 | 2,696 | 2,708 | +1.08% | 117,400 | 1462億9109万 | +5.49% | 13.01 | 1.27 |
11/17 | 2,715 | 2,728 | 2,661 | 2,679 | -0.85% | 153,900 | 1447億2446万 | +4.65% | 12.87 | 1.26 |
11/16 | 2,667 | 2,714 | 2,636 | 2,702 | -0.07% | 86,400 | 1459億6696万 | +5.75% | 12.98 | 1.27 |
11/13 | 2,671 | 2,709 | 2,636 | 2,704 | +1.24% | 141,400 | 1460億7501万 | +6.33% | 12.99 | 1.27 |
11/12 | 2,749 | 2,787 | 2,660 | 2,671 | -1.73% | 150,000 | 1442億9229万 | +5.45% | 12.83 | 1.25 |
11/11 | 2,644 | 2,733 | 2,625 | 2,718 | +2.76% | 246,800 | 1468億3131万 | +7.64% | 13.05 | 1.27 |
11/10 | 2,640 | 2,654 | 2,598 | 2,645 | -0.68% | 151,300 | 1428億8772万 | +5.17% | 12.7 | 1.24 |
11/09 | 2,618 | 2,664 | 2,615 | 2,663 | +2.27% | 130,000 | 1438億6011万 | +6.18% | 12.79 | 1.25 |
11/06 | 2,643 | 2,675 | 2,579 | 2,604 | -1.14% | 98,800 | 1406億7282万 | +4.29% | 12.51 | 1.22 |
11/05 | 2,607 | 2,655 | 2,580 | 2,634 | +0.27% | 131,200 | 1422億9348万 | +6% | 12.65 | 1.23 |
11/04 | 2,613 | 2,643 | 2,549 | 2,627 | +1.19% | 198,400 | 1419億1533万 | +6.4% | 12.62 | 1.23 |