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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 2,140 | 2,240 | 2,110 | 2,190 | +5.8% | 10,055,800 | 9280億3484万 | +8.79% | - | 2.82 |
| 03/30 | 2,110 | 2,110 | 2,050 | 2,070 | -2.36% | 4,359,400 | 8771億8361万 | +3.76% | - | 2.66 |
| 03/29 | 2,050 | 2,130 | 2,010 | 2,120 | +2.91% | 4,477,600 | 8983億7162万 | +6.75% | - | 2.73 |
| 03/28 | 2,050 | 2,080 | 2,030 | 2,060 | -0.96% | 3,367,400 | 8729億4601万 | +4.36% | - | 2.65 |
| 03/25 | 2,010 | 2,080 | 2,010 | 2,080 | +4% | 3,759,900 | 8814億2122万 | +6.01% | - | 2.68 |
| 03/24 | 2,100 | 2,100 | 1,990 | 2,000 | -4.76% | 5,501,400 | 8475億2040万 | +2.67% | - | 2.57 |
| 03/23 | 2,070 | 2,110 | 2,060 | 2,100 | +0.48% | 3,225,200 | 8898億9642万 | +8.53% | - | 2.7 |
| 03/22 | 2,050 | 2,120 | 2,040 | 2,090 | +4.5% | 5,883,600 | 8856億5882万 | +8.8% | - | 2.69 |
| 03/18 | 2,010 | 2,050 | 1,950 | 2,000 | +4.17% | 7,249,000 | 8475億2040万 | +5.15% | - | 2.57 |
| 03/17 | 2,100 | 2,190 | 1,880 | 1,920 | -7.69% | 14,376,300 | 8136億1958万 | +1.8% | - | 2.47 |
| 03/16 | 2,090 | 2,130 | 2,070 | 2,080 | -1.42% | 3,272,300 | 8814億2122万 | +10.87% | - | 2.68 |
| 03/15 | 2,160 | 2,180 | 2,100 | 2,110 | -0.94% | 4,556,600 | 8941億3402万 | +13.44% | - | 2.72 |
| 03/14 | 2,100 | 2,140 | 2,070 | 2,130 | +2.9% | 4,460,500 | 9026億923万 | +15.32% | - | 2.74 |
| 03/11 | 2,040 | 2,090 | 2,010 | 2,070 | +1.47% | 4,804,700 | 8771億8361万 | +12.99% | - | 2.66 |
| 03/10 | 2,100 | 2,130 | 2,000 | 2,040 | 0% | 5,443,200 | 8644億7081万 | +11.54% | - | 2.63 |
| 03/09 | 2,050 | 2,060 | 1,980 | 2,040 | -1.92% | 5,634,400 | 8644億7081万 | +11.78% | - | 2.63 |
| 03/08 | 2,210 | 2,230 | 2,070 | 2,080 | -7.14% | 8,470,700 | 8814億2122万 | +14.1% | - | 2.68 |
| 03/07 | 2,150 | 2,310 | 2,130 | 2,240 | +7.18% | 11,308,800 | 9492億2285万 | +22.81% | - | 2.88 |
| 03/04 | 2,030 | 2,140 | 2,020 | 2,090 | +5.56% | 7,001,600 | 8856億5882万 | +15.21% | - | 2.69 |
| 03/03 | 1,880 | 2,080 | 1,860 | 1,980 | +7.03% | 10,049,600 | 8390億4520万 | +9.45% | - | 2.55 |
| 03/02 | 1,780 | 1,860 | 1,770 | 1,850 | +6.32% | 4,711,400 | 7839億5637万 | +2.1% | - | 2.38 |
| 03/01 | 1,750 | 1,780 | 1,710 | 1,740 | -0.57% | 3,212,600 | 7373億4275万 | -4.19% | - | 2.24 |
| 02/29 | 1,830 | 1,830 | 1,740 | 1,750 | +0.57% | 3,861,000 | 7415億8035万 | -4.37% | - | 2.25 |
| 02/26 | 1,780 | 1,790 | 1,730 | 1,740 | -1.14% | 2,864,600 | 7373億4275万 | -5.9% | - | 2.24 |
| 02/25 | 1,740 | 1,780 | 1,740 | 1,760 | +1.15% | 2,595,000 | 7458億1795万 | -5.58% | - | 2.27 |
| 02/24 | 1,760 | 1,770 | 1,710 | 1,740 | -4.92% | 4,591,700 | 7373億4275万 | -7.5% | - | 2.24 |
| 02/23 | 1,850 | 1,890 | 1,790 | 1,830 | -0.54% | 4,002,700 | 7754億8117万 | -3.89% | - | 2.36 |
| 02/22 | 1,760 | 1,850 | 1,720 | 1,840 | +4.55% | 5,306,600 | 7797億1877万 | -4.32% | - | 2.37 |
| 02/19 | 1,710 | 1,770 | 1,660 | 1,760 | +1.73% | 5,242,800 | 7458億1795万 | -9.28% | - | 2.27 |
| 02/18 | 1,730 | 1,760 | 1,690 | 1,730 | +3.59% | 5,627,400 | 7331億515万 | -11.73% | - | 2.23 |
| 02/17 | 1,750 | 1,790 | 1,640 | 1,670 | -4.57% | 6,137,200 | 7076億7953万 | -15.83% | - | 2.15 |
| 02/16 | 1,620 | 1,780 | 1,620 | 1,750 | +8.02% | 6,002,900 | 7415億8035万 | -12.85% | - | 2.25 |
| 02/15 | 1,640 | 1,670 | 1,580 | 1,620 | +2.53% | 7,053,000 | 6864億9152万 | -20.28% | - | 2.09 |
| 02/12 | 1,620 | 1,640 | 1,550 | 1,580 | -5.95% | 8,813,700 | 6695億4112万 | -23.34% | - | 2.03 |
| 02/10 | 1,680 | 1,740 | 1,660 | 1,680 | 0% | 5,695,300 | 7119億1714万 | -19.85% | - | 2.16 |
| 02/09 | 1,720 | 1,750 | 1,680 | 1,680 | -6.15% | 5,544,800 | 7119億1714万 | -20.98% | - | 2.16 |
| 02/08 | 1,730 | 1,800 | 1,670 | 1,790 | +1.7% | 6,451,600 | 7585億3076万 | -17.17% | - | 2.3 |
| 02/05 | 1,840 | 1,930 | 1,700 | 1,760 | -11.56% | 14,140,800 | 7458億1795万 | -19.63% | - | 2.27 |
| 02/04 | 1,830 | 2,030 | 1,820 | 1,990 | +3.11% | 7,317,300 | 8432億8280万 | -10.04% | - | 2.56 |
| 02/03 | 1,970 | 1,970 | 1,920 | 1,930 | -3.5% | 3,724,800 | 8178億5719万 | -13.18% | - | 2.48 |
| 02/02 | 2,050 | 2,060 | 2,000 | 2,000 | -4.31% | 3,227,300 | 8475億2040万 | -10.39% | - | 2.57 |
| 02/01 | 2,040 | 2,110 | 2,010 | 2,090 | +5.03% | 5,163,300 | 8856億5882万 | -6.74% | - | 2.69 |
| 01/29 | 1,970 | 2,020 | 1,890 | 1,990 | +1.02% | 8,568,200 | 8432億8280万 | -11.44% | - | 2.56 |
| 01/28 | 2,030 | 2,030 | 1,960 | 1,970 | -3.9% | 5,447,300 | 8348億759万 | -13.18% | - | 2.54 |
| 01/27 | 1,990 | 2,060 | 1,980 | 2,050 | +4.59% | 6,120,100 | 8687億841万 | -11.02% | - | 2.64 |
| 01/26 | 2,020 | 2,040 | 1,950 | 1,960 | -6.22% | 8,720,600 | 8305億6999万 | -16.17% | - | 2.52 |
| 01/25 | 2,240 | 2,250 | 2,080 | 2,090 | -5.86% | 6,811,400 | 8856億5882万 | -12.07% | - | 2.69 |
| 01/22 | 2,190 | 2,240 | 2,160 | 2,220 | +5.21% | 4,721,000 | 9407億4764万 | -7.88% | - | 2.86 |
| 01/21 | 2,190 | 2,290 | 2,110 | 2,110 | -3.65% | 6,302,900 | 8941億3402万 | -13.45% | - | 2.72 |
| 01/20 | 2,300 | 2,320 | 2,190 | 2,190 | -6.01% | 5,199,300 | 9280億3484万 | -11.44% | - | 2.82 |
| 01/19 | 2,280 | 2,330 | 2,230 | 2,330 | +1.3% | 3,899,000 | 9873億6127万 | -6.99% | - | 3 |
| 01/18 | 2,200 | 2,320 | 2,180 | 2,300 | +2.22% | 4,163,100 | 9746億4846万 | -9.09% | - | 2.96 |
| 01/15 | 2,320 | 2,330 | 2,240 | 2,250 | -1.32% | 3,946,600 | 9534億6045万 | -11.97% | - | 2.9 |
| 01/14 | 2,260 | 2,290 | 2,210 | 2,280 | -1.3% | 4,202,900 | 9661億7326万 | -11.83% | - | 2.94 |
| 01/13 | 2,280 | 2,380 | 2,280 | 2,310 | +1.76% | 4,776,000 | 9788億8606万 | -11.7% | - | 2.97 |
| 01/12 | 2,320 | 2,360 | 2,270 | 2,270 | -3.4% | 4,421,100 | 9619億3565万 | -14.21% | - | 2.92 |
| 01/08 | 2,320 | 2,420 | 2,310 | 2,350 | -0.42% | 4,494,200 | 9958億3647万 | -12.25% | - | 3.03 |
| 01/07 | 2,440 | 2,470 | 2,360 | 2,360 | -3.28% | 4,468,800 | 1兆7407万 | -12.75% | - | 3.04 |
| 01/06 | 2,460 | 2,510 | 2,410 | 2,440 | -0.41% | 3,541,700 | 1兆339億 | -10.66% | - | 3.14 |
| 01/05 | 2,550 | 2,560 | 2,400 | 2,450 | -3.92% | 6,460,200 | 1兆382億 | -10.91% | - | 3.15 |
| 01/04 | 2,530 | 2,630 | 2,510 | 2,550 | +2% | 9,018,700 | 1兆805億 | -7.81% | - | 3.28 |
| 2015 |
| 12/30 | 2,390 | 2,500 | 2,370 | 2,500 | +7.76% | 10,674,800 | 1兆594億 | -10.01% | - | 3.22 |
| 12/29 | 2,290 | 2,350 | 2,230 | 2,320 | +2.65% | 7,308,000 | 9831億2367万 | -16.91% | - | 2.99 |
| 12/28 | 2,150 | 2,290 | 2,140 | 2,260 | +4.15% | 8,124,900 | 9576億9805万 | -19.72% | - | 2.91 |
| 12/25 | 2,220 | 2,260 | 2,160 | 2,170 | -1.81% | 9,310,900 | 9195億5963万 | -23.62% | - | 2.79 |
| 12/24 | 2,210 | 2,310 | 2,200 | 2,210 | -1.34% | 12,200,900 | 9365億1004万 | -22.97% | - | 2.85 |
| 12/22 | 2,520 | 2,540 | 2,210 | 2,240 | -12.16% | 21,395,400 | 9492億2285万 | -22.68% | - | 2.88 |
| 12/21 | 2,600 | 2,640 | 2,530 | 2,550 | -9.89% | 11,832,900 | 1兆805億 | -12.76% | - | 3.28 |
| 12/18 | 2,900 | 2,910 | 2,820 | 2,830 | -2.75% | 6,155,400 | 1兆1992億 | -3.71% | - | 3.64 |
| 12/17 | 2,970 | 2,980 | 2,900 | 2,910 | -0.68% | 3,067,300 | 1兆2331億 | -1.39% | - | 3.75 |
| 12/16 | 2,940 | 2,990 | 2,920 | 2,930 | +0.34% | 3,092,100 | 1兆2416億 | -0.98% | - | 3.77 |
| 12/15 | 2,940 | 2,970 | 2,920 | 2,920 | 0% | 3,089,900 | 1兆2373億 | -1.65% | - | 3.76 |
| 12/14 | 2,940 | 2,940 | 2,880 | 2,920 | -2.01% | 3,026,000 | 1兆2373億 | -1.88% | - | 3.76 |
| 12/11 | 2,950 | 3,000 | 2,940 | 2,980 | -0.33% | 2,949,500 | 1兆2628億 | -0.43% | - | 3.84 |
| 12/10 | 3,010 | 3,070 | 2,990 | 2,990 | +0.67% | 4,274,000 | 1兆2670億 | -0.53% | - | 3.85 |
| 12/09 | 2,910 | 2,990 | 2,900 | 2,970 | +1.37% | 2,756,200 | 1兆2585億 | -1.79% | - | 3.82 |
| 12/08 | 3,010 | 3,020 | 2,920 | 2,930 | -2.98% | 3,453,200 | 1兆2416億 | -3.65% | - | 3.77 |
| 12/07 | 3,040 | 3,060 | 3,010 | 3,020 | 0% | 2,189,800 | 1兆2797億 | -1.34% | - | 3.89 |
| 12/04 | 3,030 | 3,040 | 3,010 | 3,020 | -1.31% | 2,636,600 | 1兆2797億 | -1.95% | - | 3.89 |
| 12/03 | 3,100 | 3,100 | 3,030 | 3,060 | -0.65% | 2,493,200 | 1兆2967億 | -1.19% | - | 3.94 |
| 12/02 | 3,000 | 3,110 | 3,000 | 3,080 | +2.33% | 4,592,500 | 1兆3051億 | -1.06% | - | 3.97 |
| 12/01 | 2,990 | 3,020 | 2,980 | 3,010 | 0% | 2,784,300 | 1兆2755億 | -3.9% | - | 3.88 |
| 11/30 | 3,000 | 3,030 | 2,950 | 3,010 | +3.08% | 6,599,700 | 1兆2755億 | -4.44% | - | 3.88 |
| 11/27 | 2,860 | 2,940 | 2,850 | 2,920 | +2.1% | 4,474,400 | 1兆2373億 | -7.71% | - | 3.76 |
| 11/26 | 2,840 | 2,870 | 2,820 | 2,860 | +1.06% | 2,879,400 | 1兆2119億 | -10.12% | - | 3.68 |
| 11/25 | 2,860 | 2,860 | 2,810 | 2,830 | -1.05% | 5,078,100 | 1兆1992億 | -11.62% | - | 3.64 |
| 11/24 | 2,900 | 2,900 | 2,850 | 2,860 | -1.38% | 3,801,200 | 1兆2119億 | -11.21% | - | 3.68 |
| 11/20 | 2,910 | 2,930 | 2,880 | 2,900 | 0% | 3,238,200 | 1兆2289億 | -10.55% | - | 3.73 |
| 11/19 | 2,900 | 2,920 | 2,880 | 2,900 | +0.69% | 3,517,400 | 1兆2289億 | -11.1% | - | 3.73 |
| 11/18 | 2,900 | 2,910 | 2,870 | 2,880 | -0.69% | 4,357,900 | 1兆2204億 | -12.11% | - | 3.71 |
| 11/17 | 2,910 | 2,930 | 2,890 | 2,900 | +0.35% | 4,568,400 | 1兆2289億 | -12.04% | - | 3.73 |
| 11/16 | 2,870 | 2,950 | 2,860 | 2,890 | -2.03% | 5,039,500 | 1兆2246億 | -12.95% | - | 3.72 |
| 11/13 | 2,900 | 2,980 | 2,850 | 2,950 | -6.05% | 13,378,500 | 1兆2500億 | -11.6% | - | 3.8 |
| 11/12 | 3,090 | 3,150 | 3,080 | 3,140 | +0.96% | 2,985,200 | 1兆3306億 | -6.21% | - | 4.04 |
| 11/11 | 3,110 | 3,150 | 3,080 | 3,110 | -1.89% | 4,365,100 | 1兆3178億 | -7.03% | - | 4 |
| 11/10 | 3,100 | 3,180 | 3,050 | 3,170 | +2.26% | 4,469,200 | 1兆3433億 | -5.2% | - | 4.08 |
| 11/09 | 3,300 | 3,310 | 3,100 | 3,100 | -7.46% | 9,579,700 | 1兆3136億 | -7.13% | - | 3.99 |
| 11/06 | 3,320 | 3,360 | 3,300 | 3,350 | +1.21% | 2,169,800 | 1兆4195億 | +0.39% | - | 4.31 |
| 11/05 | 3,330 | 3,360 | 3,230 | 3,310 | -3.5% | 4,219,300 | 1兆4026億 | -0.39% | - | 4.26 |
| 11/04 | 3,430 | 3,500 | 3,430 | 3,430 | +0.88% | 1,714,900 | 1兆4534億 | +3.72% | - | 4.42 |
