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 | 1,705 | 1,767 | 1,705 | 1,739 | +2.29% | 139,600 | 792億6676万 | +8.28% | 9.14 | 1.02 |
03/30 | 1,731 | 1,746 | 1,697 | 1,700 | -1.73% | 105,400 | 774億8907万 | +6.65% | 8.93 | 1 |
03/29 | 1,669 | 1,730 | 1,663 | 1,730 | +1.23% | 131,700 | 788億5652万 | +9.22% | 9.09 | 1.02 |
03/28 | 1,707 | 1,722 | 1,679 | 1,709 | +0.65% | 136,900 | 778億9931万 | +8.58% | 8.98 | 1.01 |
03/25 | 1,681 | 1,711 | 1,655 | 1,698 | +1.01% | 112,200 | 773億9791万 | +8.36% | 8.92 | 1 |
03/24 | 1,699 | 1,721 | 1,673 | 1,681 | -1.93% | 152,100 | 766億2302万 | +7.76% | 8.83 | 0.99 |
03/23 | 1,740 | 1,767 | 1,692 | 1,714 | -0.64% | 178,800 | 781億2722万 | +10.51% | 9.01 | 1.01 |
03/22 | 1,610 | 1,740 | 1,601 | 1,725 | +12.23% | 679,000 | 786億2862万 | +11.65% | 9.06 | 1.02 |
03/18 | 1,539 | 1,552 | 1,504 | 1,537 | +0.13% | 161,700 | 700億5924万 | +0.2% | 8.08 | 0.91 |
03/17 | 1,547 | 1,590 | 1,512 | 1,535 | +0.46% | 173,700 | 699億6807万 | +0.39% | 8.07 | 0.9 |
03/16 | 1,571 | 1,571 | 1,518 | 1,528 | -4.44% | 257,300 | 696億4900万 | -0.13% | 8.03 | 0.9 |
03/15 | 1,635 | 1,635 | 1,582 | 1,599 | -2.2% | 116,000 | 728億8531万 | +4.17% | 8.4 | 0.94 |
03/14 | 1,598 | 1,647 | 1,591 | 1,635 | +4.14% | 95,800 | 745億2625万 | +5.96% | 8.59 | 0.96 |
03/11 | 1,532 | 1,571 | 1,502 | 1,570 | +0.83% | 193,100 | 715億6344万 | +1.55% | 8.25 | 0.92 |
03/10 | 1,534 | 1,569 | 1,516 | 1,557 | +2.03% | 178,700 | 709億7087万 | +0.13% | 8.18 | 0.92 |
03/09 | 1,526 | 1,542 | 1,482 | 1,526 | -2.05% | 110,100 | 695億5784万 | -1.86% | 8.02 | 0.9 |
03/08 | 1,610 | 1,632 | 1,535 | 1,558 | -3.41% | 95,000 | 710億1645万 | -0.13% | 8.19 | 0.92 |
03/07 | 1,653 | 1,670 | 1,606 | 1,613 | -1.1% | 98,700 | 735億2345万 | +3% | 8.48 | 0.95 |
03/04 | 1,621 | 1,649 | 1,596 | 1,631 | +0.18% | 174,600 | 743億4393万 | +4.08% | 8.57 | 0.96 |
03/03 | 1,552 | 1,636 | 1,550 | 1,628 | +4.36% | 123,100 | 742億718万 | +4.09% | 8.55 | 0.96 |
03/02 | 1,511 | 1,576 | 1,503 | 1,560 | +6.63% | 174,500 | 711億762万 | -0.13% | 8.2 | 0.92 |
03/01 | 1,503 | 1,503 | 1,425 | 1,463 | -2.66% | 147,200 | 666億8618万 | -6.22% | 7.69 | 0.86 |
02/29 | 1,518 | 1,560 | 1,503 | 1,503 | +0.4% | 201,300 | 685億945万 | -3.9% | 7.9 | 0.89 |
02/26 | 1,522 | 1,534 | 1,485 | 1,497 | -0.33% | 145,200 | 682億3596万 | -4.47% | 7.87 | 0.88 |
02/25 | 1,453 | 1,512 | 1,453 | 1,502 | +3.37% | 139,500 | 684億6387万 | -4.09% | 7.89 | 0.88 |
02/24 | 1,425 | 1,472 | 1,392 | 1,453 | +0.83% | 202,900 | 662億3036万 | -7.28% | 7.63 | 0.86 |
02/23 | 1,510 | 1,540 | 1,437 | 1,441 | -3.74% | 276,000 | 656億8338万 | -8.39% | 7.57 | 0.85 |
02/22 | 1,500 | 1,516 | 1,482 | 1,497 | -1.51% | 176,600 | 682億3596万 | -5.07% | 7.87 | 0.88 |
02/19 | 1,495 | 1,532 | 1,460 | 1,520 | +0.13% | 191,900 | 692億8434万 | -3.68% | 7.99 | 0.9 |
02/18 | 1,524 | 1,555 | 1,492 | 1,518 | +2.92% | 203,500 | 691億9318万 | -3.98% | 7.98 | 0.89 |
02/17 | 1,523 | 1,561 | 1,450 | 1,475 | -4.84% | 331,100 | 672億3316万 | -6.94% | 7.75 | 0.87 |
02/16 | 1,453 | 1,582 | 1,453 | 1,550 | +6.68% | 278,000 | 706億5180万 | -2.39% | 8.14 | 0.91 |
02/15 | 1,500 | 1,502 | 1,440 | 1,453 | +3.64% | 313,800 | 662億3036万 | -8.67% | 7.63 | 0.86 |
02/12 | 1,522 | 1,523 | 1,401 | 1,402 | -10.64% | 421,300 | 639億569万 | -12.38% | 7.37 | 0.83 |
02/10 | 1,667 | 1,707 | 1,537 | 1,569 | -5.88% | 388,400 | 715億1785万 | -2.67% | 8.24 | 0.92 |
02/09 | 1,725 | 1,730 | 1,656 | 1,667 | -6.35% | 225,600 | 759億8487万 | +2.96% | 8.76 | 0.98 |
02/08 | 1,695 | 1,792 | 1,695 | 1,780 | +3.43% | 150,400 | 811億3562万 | +9.61% | 9.35 | 1.05 |
02/05 | 1,750 | 1,807 | 1,704 | 1,721 | -3.64% | 324,100 | 784億4629万 | +5.65% | 9.04 | 1.01 |
02/04 | 1,597 | 1,850 | 1,592 | 1,786 | +14.05% | 736,800 | 814億911万 | +9.37% | 9.38 | 1.05 |
02/03 | 1,600 | 1,609 | 1,544 | 1,566 | -5.26% | 158,200 | 713億8111万 | -4.4% | 8.23 | 0.92 |
02/02 | 1,696 | 1,702 | 1,645 | 1,653 | -2.99% | 169,200 | 753億4673万 | +0.24% | 8.69 | 0.97 |
02/01 | 1,687 | 1,722 | 1,672 | 1,704 | +3.59% | 189,700 | 776億7140万 | +2.77% | 8.95 | 1 |
01/29 | 1,540 | 1,649 | 1,539 | 1,645 | +7.17% | 201,800 | 749億8207万 | -1.38% | 8.64 | 0.97 |
01/28 | 1,554 | 1,564 | 1,525 | 1,535 | -3.4% | 128,000 | 699億6807万 | -8.69% | 8.07 | 0.9 |
01/27 | 1,514 | 1,595 | 1,514 | 1,589 | +6% | 146,500 | 724億2949万 | -6.53% | 8.35 | 0.94 |
01/26 | 1,547 | 1,547 | 1,490 | 1,499 | -4.28% | 99,300 | 683億2713万 | -12.75% | 7.88 | 0.88 |
01/25 | 1,606 | 1,606 | 1,557 | 1,566 | -0.7% | 144,600 | 713億8111万 | -9.9% | 8.23 | 0.92 |
01/22 | 1,525 | 1,581 | 1,507 | 1,577 | +5.91% | 157,700 | 718億8251万 | -10.09% | 8.29 | 0.93 |
01/21 | 1,500 | 1,565 | 1,487 | 1,489 | -2.3% | 247,700 | 678億7131万 | -15.88% | 7.82 | 0.88 |
01/20 | 1,584 | 1,593 | 1,510 | 1,524 | -4.21% | 229,600 | 694億6667万 | -14.91% | 8.01 | 0.9 |
01/19 | 1,540 | 1,616 | 1,535 | 1,591 | +3.51% | 268,900 | 725億2065万 | -12.05% | 8.36 | 0.94 |
01/18 | 1,490 | 1,542 | 1,490 | 1,537 | +0.46% | 136,300 | 700億5924万 | -15.87% | 8.08 | 0.91 |
01/15 | 1,601 | 1,617 | 1,508 | 1,530 | -4.08% | 282,100 | 697億4016万 | -17.25% | 8.04 | 0.9 |
01/14 | 1,553 | 1,599 | 1,520 | 1,595 | -1.91% | 209,800 | 727億298万 | -14.93% | 8.38 | 0.94 |
01/13 | 1,577 | 1,639 | 1,567 | 1,626 | +5.52% | 157,300 | 741億1602万 | -14.33% | 8.54 | 0.96 |
01/12 | 1,595 | 1,611 | 1,541 | 1,541 | -5.98% | 243,900 | 702億4156万 | -19.82% | 8.1 | 0.91 |
01/08 | 1,646 | 1,682 | 1,632 | 1,639 | -1.56% | 169,700 | 747億858万 | -15.86% | 8.61 | 0.97 |
01/07 | 1,693 | 1,707 | 1,650 | 1,665 | -2.4% | 285,100 | 758億9371万 | -15.53% | 8.75 | 0.98 |
01/06 | 1,783 | 1,787 | 1,680 | 1,706 | -2.12% | 230,600 | 777億6256万 | -14.27% | 8.96 | 1 |
01/05 | 1,780 | 1,792 | 1,724 | 1,743 | -3.33% | 211,800 | 794億4909万 | -13.15% | 9.16 | 1.03 |
01/04 | 1,880 | 1,921 | 1,794 | 1,803 | -4.55% | 191,300 | 821億8400万 | -10.83% | 9.47 | 1.06 |
2015 |
12/30 | 1,854 | 1,894 | 1,838 | 1,889 | +2.77% | 173,200 | 861億403万 | -7.08% | 9.93 | 1.11 |
12/29 | 1,900 | 1,912 | 1,812 | 1,838 | -2.75% | 381,100 | 837億7936万 | -9.99% | 9.66 | 1.08 |
12/28 | 1,847 | 1,912 | 1,847 | 1,890 | +2.55% | 130,200 | 861億4961万 | -7.89% | 9.93 | 1.11 |
12/25 | 1,883 | 1,896 | 1,826 | 1,843 | -1.86% | 135,200 | 840億727万 | -10.53% | 9.68 | 1.09 |
12/24 | 1,964 | 1,978 | 1,875 | 1,878 | -4.33% | 160,300 | 856億263万 | -9.23% | 9.87 | 1.11 |
12/22 | 1,974 | 2,014 | 1,953 | 1,963 | -0.25% | 167,400 | 894億7709万 | -5.53% | 10.31 | 1.16 |
12/21 | 1,976 | 1,988 | 1,950 | 1,968 | -1.85% | 116,300 | 897億500万 | -5.52% | 10.34 | 1.16 |
12/18 | 2,034 | 2,073 | 1,986 | 2,005 | -2.34% | 252,500 | 913億9152万 | -3.93% | 10.54 | 1.18 |
12/17 | 2,041 | 2,100 | 2,041 | 2,053 | +3.11% | 182,700 | 935億7945万 | -1.77% | 10.79 | 1.21 |
12/16 | 1,973 | 2,012 | 1,972 | 1,991 | +1.32% | 116,700 | 907億5338万 | -4.83% | 10.46 | 1.17 |
12/15 | 1,974 | 1,988 | 1,945 | 1,965 | -0.46% | 154,700 | 895億6825万 | -6.16% | 10.33 | 1.16 |
12/14 | 1,948 | 1,980 | 1,928 | 1,974 | -2.03% | 112,100 | 899億7849万 | -6.04% | 10.37 | 1.16 |
12/11 | 1,948 | 2,024 | 1,945 | 2,015 | +2.03% | 146,800 | 918億4734万 | -4.28% | 10.59 | 1.19 |
12/10 | 2,005 | 2,025 | 1,968 | 1,975 | -3.61% | 151,400 | 900億2407万 | -6.22% | 10.38 | 1.16 |
12/09 | 2,060 | 2,062 | 2,033 | 2,049 | -1.77% | 160,600 | 933億9712万 | -2.61% | 10.77 | 1.21 |
12/08 | 2,159 | 2,166 | 2,072 | 2,086 | -3.92% | 121,300 | 950億8365万 | -0.57% | 10.96 | 1.23 |
12/07 | 2,197 | 2,197 | 2,155 | 2,171 | +0.42% | 99,900 | 989億5810万 | +3.83% | 11.41 | 1.28 |
12/04 | 2,172 | 2,187 | 2,130 | 2,162 | -2.88% | 152,900 | 985億4787万 | +3.89% | 11.36 | 1.27 |
12/03 | 2,189 | 2,229 | 2,169 | 2,226 | +1.27% | 163,800 | 1014億6510万 | +7.54% | 11.7 | 1.31 |
12/02 | 2,236 | 2,246 | 2,169 | 2,198 | -0.9% | 150,800 | 1001億8881万 | +6.91% | 11.55 | 1.29 |
12/01 | 2,150 | 2,237 | 2,141 | 2,218 | +3.69% | 213,400 | 1011億45万 | +8.35% | 11.65 | 1.31 |
11/30 | 2,137 | 2,164 | 2,104 | 2,139 | +0.23% | 172,200 | 974億9948万 | +5.06% | 11.24 | 1.26 |
11/27 | 2,121 | 2,196 | 2,112 | 2,134 | +0.42% | 147,900 | 972億7158万 | +5.33% | 11.21 | 1.26 |
11/26 | 2,088 | 2,140 | 2,081 | 2,125 | +2.96% | 146,700 | 968億6134万 | +5.56% | 11.17 | 1.25 |
11/25 | 2,126 | 2,126 | 2,060 | 2,064 | -3.1% | 122,700 | 940億8085万 | +3.41% | 10.85 | 1.22 |
11/24 | 2,084 | 2,135 | 2,070 | 2,130 | +2.7% | 168,300 | 970億8925万 | +7.41% | 11.19 | 1.25 |
11/20 | 2,108 | 2,108 | 2,058 | 2,074 | -1.38% | 139,200 | 945億3667万 | +5.33% | 10.9 | 1.22 |
11/19 | 2,093 | 2,109 | 2,063 | 2,103 | +2.39% | 114,000 | 958億5854万 | +7.35% | 11.05 | 1.24 |
11/18 | 2,110 | 2,110 | 2,045 | 2,054 | -2.38% | 156,100 | 936億2503万 | +5.6% | 10.79 | 1.21 |
11/17 | 2,090 | 2,135 | 2,083 | 2,104 | +1.11% | 151,000 | 959億412万 | +8.62% | 11.06 | 1.24 |
11/16 | 2,051 | 2,111 | 2,039 | 2,081 | -0.38% | 141,800 | 948億5574万 | +7.94% | 10.93 | 1.23 |
11/13 | 2,048 | 2,093 | 2,034 | 2,089 | +0.63% | 112,500 | 952億2039万 | +9.03% | 10.98 | 1.23 |
11/12 | 2,110 | 2,139 | 2,057 | 2,076 | -1.33% | 146,700 | 946億2783万 | +9.03% | 10.91 | 1.22 |
11/11 | 2,046 | 2,109 | 2,038 | 2,104 | +2.89% | 168,900 | 959億412万 | +11.26% | 11.06 | 1.24 |
11/10 | 2,086 | 2,086 | 2,016 | 2,045 | -3.76% | 213,700 | 932億1479万 | +8.95% | 10.75 | 1.2 |
11/09 | 2,150 | 2,177 | 2,095 | 2,125 | +1.67% | 339,200 | 968億6134万 | +14.06% | 11.17 | 1.25 |
11/06 | 2,035 | 2,099 | 2,007 | 2,090 | +2.5% | 341,200 | 952億6598万 | +13.28% | 10.98 | 1.23 |
11/05 | 1,886 | 2,042 | 1,851 | 2,039 | +5.87% | 598,700 | 929億4130万 | +11.66% | 10.71 | 1.2 |
11/04 | 1,971 | 2,015 | 1,916 | 1,926 | +1.85% | 333,700 | 877億9056万 | +6.64% | 10.12 | 1.13 |