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 | 2,150 | 2,151 | 2,120 | 2,121 | -3.24% | 5,800 | 106億500万 | -5.78% | 10.21 | 0.63 |
03/30 | 2,265 | 2,265 | 2,174 | 2,192 | -3.35% | 4,700 | 109億6000万 | -2.66% | 10.55 | 0.65 |
03/29 | 2,250 | 2,280 | 2,170 | 2,268 | -5.97% | 12,700 | 113億4000万 | +0.84% | 10.92 | 0.67 |
03/28 | 2,412 | 2,423 | 2,412 | 2,412 | +0.5% | 10,800 | 120億6000万 | +7.58% | 11.61 | 0.71 |
03/25 | 2,407 | 2,407 | 2,382 | 2,400 | -0.29% | 6,700 | 120億 | +7.67% | 11.55 | 0.71 |
03/24 | 2,372 | 2,407 | 2,370 | 2,407 | -0.25% | 8,700 | 120億3500万 | +8.62% | 11.58 | 0.71 |
03/23 | 2,370 | 2,413 | 2,370 | 2,413 | +3.34% | 6,700 | 120億6500万 | +9.48% | 11.61 | 0.71 |
03/22 | 2,323 | 2,390 | 2,323 | 2,335 | +0.65% | 8,700 | 116億7500万 | +6.62% | 11.24 | 0.69 |
03/18 | 2,314 | 2,327 | 2,311 | 2,320 | +0.26% | 4,900 | 116億 | +6.47% | 11.17 | 0.69 |
03/17 | 2,323 | 2,323 | 2,300 | 2,314 | +0.83% | 3,100 | 115億7000万 | +6.78% | 11.14 | 0.69 |
03/16 | 2,280 | 2,300 | 2,274 | 2,295 | +1.15% | 3,800 | 114億7500万 | +6.4% | 11.05 | 0.68 |
03/15 | 2,258 | 2,270 | 2,240 | 2,269 | +1.02% | 9,400 | 113億4500万 | +5.73% | 10.92 | 0.67 |
03/14 | 2,243 | 2,253 | 2,234 | 2,246 | +1.03% | 9,400 | 112億3000万 | +5.2% | 10.81 | 0.67 |
03/11 | 2,217 | 2,239 | 2,209 | 2,223 | +0.36% | 5,300 | 111億1500万 | +4.61% | 10.7 | 0.66 |
03/10 | 2,200 | 2,215 | 2,195 | 2,215 | +1.14% | 2,300 | 110億7500万 | +4.63% | 10.66 | 0.66 |
03/09 | 2,182 | 2,195 | 2,182 | 2,190 | 0% | 1,500 | 109億5000万 | +3.79% | 10.54 | 0.65 |
03/08 | 2,192 | 2,192 | 2,180 | 2,190 | -0.09% | 4,200 | 109億5000万 | +4.09% | 10.54 | 0.65 |
03/07 | 2,190 | 2,198 | 2,187 | 2,192 | +0.23% | 5,700 | 109億6000万 | +4.48% | 10.55 | 0.65 |
03/04 | 2,189 | 2,200 | 2,181 | 2,187 | +0.05% | 4,800 | 109億3500万 | +4.59% | 10.53 | 0.65 |
03/03 | 2,179 | 2,210 | 2,177 | 2,186 | +0.28% | 4,200 | 109億3000万 | +4.84% | 10.52 | 0.65 |
03/02 | 2,167 | 2,187 | 2,167 | 2,180 | +0.6% | 2,700 | 109億 | +4.91% | 10.49 | 0.65 |
03/01 | 2,170 | 2,190 | 2,167 | 2,167 | -0.14% | 1,400 | 108億3500万 | +4.58% | 10.43 | 0.64 |
02/29 | 2,221 | 2,221 | 2,170 | 2,170 | -0.46% | 6,100 | 108億5000万 | +5.08% | 10.44 | 0.64 |
02/26 | 2,211 | 2,225 | 2,180 | 2,180 | -0.82% | 4,700 | 109億 | +5.98% | 10.49 | 0.65 |
02/25 | 2,163 | 2,290 | 2,149 | 2,198 | +2.23% | 6,000 | 109億9000万 | +7.32% | 10.58 | 0.65 |
02/24 | 2,119 | 2,150 | 2,101 | 2,150 | +1.42% | 3,000 | 107億5000万 | +5.39% | 10.35 | 0.64 |
02/23 | 2,100 | 2,120 | 2,100 | 2,120 | +0.95% | 2,200 | 106億 | +4.28% | 10.2 | 0.63 |
02/22 | 2,100 | 2,100 | 2,097 | 2,100 | +0.96% | 2,400 | 105億 | +3.55% | 10.11 | 0.62 |
02/19 | 2,098 | 2,098 | 2,080 | 2,080 | 0% | 1,500 | 104億 | +2.77% | 10.01 | 0.62 |
02/18 | 2,090 | 2,090 | 2,080 | 2,080 | -0.38% | 2,400 | 104億 | +2.82% | 10.01 | 0.62 |
02/17 | 2,090 | 2,090 | 2,070 | 2,088 | +0.29% | 2,800 | 104億4000万 | +3.32% | 10.05 | 0.62 |
02/16 | 2,045 | 2,082 | 2,045 | 2,082 | +1.81% | 2,200 | 104億1000万 | +3.17% | 10.02 | 0.62 |
02/15 | 2,069 | 2,069 | 2,042 | 2,045 | +0.74% | 3,800 | 102億2500万 | +1.39% | 9.84 | 0.61 |
02/12 | 2,050 | 2,050 | 2,003 | 2,030 | -1.17% | 3,600 | 101億5000万 | +0.69% | 9.77 | 0.6 |
02/10 | 2,041 | 2,056 | 2,040 | 2,054 | +1.08% | 3,100 | 102億7000万 | +1.83% | 9.89 | 0.61 |
02/09 | 2,050 | 2,060 | 2,021 | 2,032 | +2.26% | 7,300 | 101億6000万 | +0.69% | 9.78 | 0.6 |
02/08 | 2,000 | 2,000 | 1,986 | 1,987 | -1.14% | 1,500 | 99億3500万 | -1.54% | 9.56 | 0.59 |
02/05 | 2,020 | 2,030 | 2,010 | 2,010 | -0.5% | 1,400 | 100億5000万 | -0.45% | 9.67 | 0.6 |
02/04 | 2,035 | 2,035 | 2,020 | 2,020 | -0.74% | 800 | 101億 | 0% | 9.72 | 0.6 |
02/03 | 2,040 | 2,040 | 2,035 | 2,035 | -0.25% | 600 | 101億7500万 | +0.79% | 9.79 | 0.6 |
02/02 | 2,029 | 2,040 | 2,029 | 2,040 | +0.54% | 200 | 102億 | +1.14% | 9.82 | 0.6 |
02/01 | 2,044 | 2,044 | 2,024 | 2,029 | -0.05% | 2,200 | 101億4500万 | +0.69% | 9.76 | 0.6 |
01/29 | 2,030 | 2,030 | 2,030 | 2,030 | 0% | 400 | 101億5000万 | +0.79% | 9.77 | 0.6 |
01/28 | 2,030 | 2,030 | 2,030 | 2,030 | +0.5% | 200 | 101億5000万 | +0.89% | 9.77 | 0.6 |
01/27 | 2,020 | 2,030 | 2,020 | 2,020 | 0% | 300 | 101億 | +0.5% | 9.72 | 0.6 |
01/26 | 2,009 | 2,046 | 2,009 | 2,020 | +1% | 1,100 | 101億 | +0.5% | 9.72 | 0.6 |
01/25 | 2,000 | 2,000 | 2,000 | 2,000 | +1.78% | 200 | 100億 | -0.5% | 9.63 | 0.59 |
01/22 | 1,971 | 1,997 | 1,951 | 1,965 | 0% | 600 | 98億2500万 | -2.19% | 9.46 | 0.58 |
01/21 | 1,975 | 1,975 | 1,950 | 1,965 | -0.76% | 2,100 | 98億2500万 | -2.29% | 9.46 | 0.58 |
01/20 | 1,988 | 1,988 | 1,980 | 1,980 | -0.2% | 2,100 | 99億 | -1.59% | 9.53 | 0.59 |
01/19 | 1,984 | 1,984 | 1,984 | 1,984 | 0% | 100 | 99億2000万 | -1.44% | 9.55 | 0.59 |
01/18 | 1,992 | 1,992 | 1,980 | 1,984 | -1.78% | 2,100 | 99億2000万 | -1.54% | 9.55 | 0.59 |
01/15 | 2,037 | 2,070 | 2,020 | 2,020 | -0.83% | 2,600 | 101億 | +0.2% | 9.72 | 0.6 |
01/14 | 2,032 | 2,037 | 2,001 | 2,037 | +0.3% | 1,300 | 101億8500万 | +1.04% | 9.8 | 0.6 |
01/13 | 2,025 | 2,049 | 2,025 | 2,031 | +0.3% | 800 | 101億5500万 | +0.79% | 9.77 | 0.6 |
01/12 | 2,059 | 2,059 | 2,000 | 2,025 | -1.17% | 2,800 | 101億2500万 | +0.5% | 9.75 | 0.6 |
01/08 | 2,030 | 2,049 | 2,030 | 2,049 | +0.94% | 600 | 102億4500万 | +1.74% | 9.86 | 0.61 |
01/07 | 2,059 | 2,059 | 2,006 | 2,030 | -1.41% | 1,700 | 101億5000万 | +0.84% | 9.77 | 0.6 |
01/06 | 2,050 | 2,060 | 2,040 | 2,059 | -0.29% | 1,000 | 102億9500万 | +2.34% | 9.91 | 0.61 |
01/05 | 2,037 | 2,065 | 2,037 | 2,065 | +1.42% | 2,800 | 103億2500万 | +2.74% | 9.94 | 0.61 |
01/04 | 2,070 | 2,070 | 2,030 | 2,036 | +0.69% | 600 | 101億8000万 | +1.39% | 9.8 | 0.6 |
2015 |
12/30 | 2,023 | 2,023 | 2,022 | 2,022 | +0.35% | 400 | 101億1000万 | +0.8% | 9.73 | 0.6 |
12/29 | 2,018 | 2,020 | 2,001 | 2,015 | +0.8% | 900 | 100億7500万 | +0.45% | 9.7 | 0.6 |
12/28 | 2,020 | 2,020 | 1,999 | 1,999 | -0.05% | 1,500 | 99億9500万 | -0.3% | 9.62 | 0.59 |
12/25 | 2,000 | 2,000 | 1,990 | 2,000 | +0.55% | 600 | 100億 | -0.3% | 9.63 | 0.59 |
12/24 | 1,999 | 2,000 | 1,980 | 1,989 | -0.5% | 1,900 | 99億4500万 | -0.85% | 9.57 | 0.59 |
12/22 | 2,000 | 2,000 | 1,999 | 1,999 | +0.96% | 600 | 99億9500万 | -0.35% | 9.62 | 0.59 |
12/21 | 1,980 | 1,999 | 1,966 | 1,980 | -0.05% | 2,200 | 99億 | -1.35% | 9.53 | 0.59 |
12/18 | 2,002 | 2,019 | 1,981 | 1,981 | -1.69% | 2,100 | 99億500万 | -1.34% | 9.53 | 0.59 |
12/17 | 2,024 | 2,026 | 2,010 | 2,015 | 0% | 2,700 | 100億7500万 | +0.3% | 9.7 | 0.6 |
12/16 | 1,995 | 2,015 | 1,995 | 2,015 | +1.15% | 500 | 100億7500万 | +0.35% | 9.7 | 0.6 |
12/15 | 1,996 | 1,996 | 1,992 | 1,992 | +0.05% | 1,600 | 99億6000万 | -0.8% | 9.59 | 0.59 |
12/14 | 2,002 | 2,002 | 1,980 | 1,991 | -0.8% | 2,200 | 99億5500万 | -0.85% | 9.58 | 0.59 |
12/11 | 2,006 | 2,019 | 2,006 | 2,007 | +0.1% | 1,300 | 100億3500万 | 0% | 9.66 | 0.59 |
12/10 | 2,019 | 2,025 | 2,005 | 2,005 | -0.69% | 1,800 | 100億2500万 | -0.05% | 9.65 | 0.59 |
12/09 | 2,019 | 2,020 | 2,019 | 2,019 | -0.35% | 1,100 | 100億9500万 | +0.7% | 9.72 | 0.6 |
12/08 | 2,019 | 2,026 | 2,018 | 2,026 | +0.4% | 2,600 | 101億3000万 | +1.1% | 9.75 | 0.6 |
12/07 | 2,015 | 2,018 | 2,015 | 2,018 | +0.15% | 2,000 | 100億9000万 | +0.85% | 9.71 | 0.6 |
12/04 | 2,008 | 2,015 | 2,008 | 2,015 | 0% | 1,600 | 100億7500万 | +0.85% | 9.7 | 0.6 |
12/03 | 2,006 | 2,015 | 2,005 | 2,015 | 0% | 500 | 100億7500万 | +0.95% | 9.7 | 0.6 |
12/02 | 2,014 | 2,015 | 2,006 | 2,015 | +0.15% | 2,100 | 100億7500万 | +1.1% | 9.7 | 0.6 |
12/01 | 2,015 | 2,015 | 2,001 | 2,012 | +0.6% | 1,900 | 100億6000万 | +1.05% | 9.68 | 0.6 |
11/30 | 2,012 | 2,012 | 2,000 | 2,000 | -0.6% | 700 | 100億 | +0.65% | 9.63 | 0.59 |
11/27 | 2,003 | 2,012 | 2,001 | 2,012 | 0% | 800 | 100億6000万 | +1.41% | 9.68 | 0.6 |
11/26 | 2,013 | 2,013 | 2,012 | 2,012 | +0.2% | 1,100 | 100億6000万 | +1.67% | 9.68 | 0.6 |
11/25 | 2,003 | 2,008 | 2,003 | 2,008 | +0.25% | 400 | 100億4000万 | +1.67% | 9.66 | 0.59 |
11/24 | 2,008 | 2,010 | 2,003 | 2,003 | -0.25% | 1,000 | 100億1500万 | +1.52% | 9.64 | 0.59 |
11/20 | 2,004 | 2,014 | 2,004 | 2,008 | -0.1% | 300 | 100億4000万 | +1.98% | 9.66 | 0.59 |
11/19 | 2,000 | 2,012 | 2,000 | 2,010 | +0.5% | 500 | 100億5000万 | +2.29% | 9.67 | 0.6 |
11/18 | 1,994 | 2,012 | 1,994 | 2,000 | +0.35% | 300 | 100億 | +1.94% | 9.63 | 0.59 |
11/17 | 1,993 | 1,993 | 1,993 | 1,993 | -0.94% | 200 | 99億6500万 | +1.74% | 9.59 | 0.59 |
11/16 | 2,013 | 2,015 | 1,915 | 2,012 | -0.05% | 4,900 | 100億6000万 | +2.86% | 9.68 | 0.6 |
11/13 | 2,014 | 2,014 | 2,004 | 2,013 | 0% | 700 | 100億6500万 | +3.13% | 9.69 | 0.6 |
11/12 | 2,013 | 2,013 | 1,999 | 2,013 | +0.8% | 700 | 100億6500万 | +3.39% | 9.69 | 0.6 |
11/11 | 2,000 | 2,010 | 1,997 | 1,997 | +0.1% | 1,200 | 99億8500万 | +2.78% | 9.61 | 0.59 |
11/10 | 1,993 | 1,995 | 1,985 | 1,995 | +0.15% | 700 | 99億7500万 | +2.89% | 9.6 | 0.59 |
11/09 | 1,986 | 1,994 | 1,985 | 1,992 | +0.45% | 1,100 | 99億6000万 | +3% | 9.59 | 0.59 |
11/06 | 1,982 | 1,983 | 1,982 | 1,983 | 0% | 300 | 99億1500万 | +2.8% | 9.54 | 0.59 |
11/05 | 1,983 | 1,983 | 1,983 | 1,983 | 0% | 100 | 99億1500万 | +3.01% | 9.54 | 0.59 |
11/04 | 1,975 | 1,983 | 1,975 | 1,983 | +0.41% | 200 | 99億1500万 | +3.34% | 9.54 | 0.59 |