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 | 1,746 | 1,746 | 1,702 | 1,702 | -2.74% | 338,800 | 1281億3343万 | -3.24% | 16.89 | 3.63 |
03/30 | 1,734 | 1,767 | 1,732 | 1,750 | +0.75% | 330,900 | 1317億4707万 | -0.51% | 17.37 | 3.73 |
03/29 | 1,784 | 1,784 | 1,735 | 1,737 | -4.24% | 859,400 | 1307億6837万 | -1.08% | 17.24 | 3.7 |
03/28 | 1,791 | 1,814 | 1,791 | 1,814 | +1.28% | 1,143,200 | 1365億6525万 | +3.3% | 18.01 | 3.87 |
03/25 | 1,802 | 1,812 | 1,790 | 1,791 | -0.72% | 490,000 | 1348億3371万 | +2.23% | 17.78 | 3.82 |
03/24 | 1,805 | 1,814 | 1,800 | 1,804 | -0.28% | 248,800 | 1358億1240万 | +3.14% | 17.91 | 3.85 |
03/23 | 1,815 | 1,822 | 1,804 | 1,809 | -0.28% | 237,500 | 1361億8883万 | +3.73% | 17.96 | 3.86 |
03/22 | 1,801 | 1,823 | 1,800 | 1,814 | +0.83% | 254,300 | 1365億6525万 | +4.37% | 18.01 | 3.87 |
03/18 | 1,799 | 1,812 | 1,790 | 1,799 | +0.11% | 214,000 | 1354億3598万 | +3.93% | 17.86 | 3.84 |
03/17 | 1,800 | 1,812 | 1,790 | 1,797 | 0% | 216,500 | 1352億8542万 | +4.42% | 17.84 | 3.83 |
03/16 | 1,804 | 1,824 | 1,790 | 1,797 | -0.28% | 258,900 | 1352億8542万 | +4.78% | 17.84 | 3.83 |
03/15 | 1,777 | 1,849 | 1,772 | 1,802 | +1.41% | 420,500 | 1356億6184万 | +5.38% | 17.89 | 3.84 |
03/14 | 1,750 | 1,787 | 1,750 | 1,777 | +2.07% | 262,600 | 1337億7974万 | +4.1% | 17.64 | 3.79 |
03/11 | 1,722 | 1,748 | 1,717 | 1,741 | +0.17% | 216,800 | 1310億6951万 | +2.23% | 17.28 | 3.71 |
03/10 | 1,732 | 1,742 | 1,726 | 1,738 | +1.16% | 157,200 | 1308億4366万 | +2.18% | 17.25 | 3.71 |
03/09 | 1,725 | 1,736 | 1,711 | 1,718 | -0.52% | 150,400 | 1293億3798万 | +1% | 17.05 | 3.66 |
03/08 | 1,745 | 1,775 | 1,710 | 1,727 | -0.97% | 336,900 | 1300億1553万 | +1.35% | 17.14 | 3.68 |
03/07 | 1,740 | 1,744 | 1,725 | 1,744 | +0.35% | 173,300 | 1312億9536万 | +2.29% | 17.31 | 3.72 |
03/04 | 1,746 | 1,746 | 1,716 | 1,738 | -0.46% | 224,700 | 1308億4366万 | +2.12% | 17.25 | 3.71 |
03/03 | 1,740 | 1,749 | 1,735 | 1,746 | +0.34% | 166,900 | 1314億4593万 | +2.83% | 17.33 | 3.72 |
03/02 | 1,752 | 1,763 | 1,730 | 1,740 | +0.35% | 243,400 | 1309億9423万 | +2.78% | 17.27 | 3.71 |
03/01 | 1,717 | 1,740 | 1,713 | 1,734 | +0.99% | 154,500 | 1305億4252万 | +2.73% | 17.21 | 3.7 |
02/29 | 1,730 | 1,749 | 1,717 | 1,717 | +0.12% | 227,500 | 1292億6269万 | +1.84% | 17.04 | 3.66 |
02/26 | 1,724 | 1,733 | 1,706 | 1,715 | -0.29% | 126,000 | 1291億1213万 | +1.96% | 17.02 | 3.66 |
02/25 | 1,698 | 1,728 | 1,697 | 1,720 | +1.36% | 189,400 | 1294億8855万 | +2.63% | 17.07 | 3.67 |
02/24 | 1,680 | 1,710 | 1,671 | 1,697 | +0.71% | 295,700 | 1277億5701万 | +1.43% | 16.84 | 3.62 |
02/23 | 1,740 | 1,740 | 1,682 | 1,685 | -2.6% | 266,100 | 1268億5360万 | +0.72% | 16.72 | 3.59 |
02/22 | 1,725 | 1,746 | 1,717 | 1,730 | +0.35% | 225,200 | 1302億4139万 | +3.35% | 17.17 | 3.69 |
02/19 | 1,694 | 1,729 | 1,682 | 1,724 | +1.11% | 214,600 | 1297億8968万 | +3.05% | 17.11 | 3.68 |
02/18 | 1,700 | 1,733 | 1,685 | 1,705 | +1.61% | 327,900 | 1283億5928万 | +1.79% | 16.92 | 3.64 |
02/17 | 1,662 | 1,683 | 1,644 | 1,678 | +0.96% | 186,500 | 1263億2662万 | 0% | 16.66 | 3.58 |
02/16 | 1,647 | 1,690 | 1,639 | 1,662 | +0.91% | 253,600 | 1251億2207万 | -1.13% | 16.5 | 3.54 |
02/15 | 1,629 | 1,660 | 1,587 | 1,647 | +6.6% | 336,500 | 1239億9281万 | -2.43% | 16.35 | 3.51 |
02/12 | 1,570 | 1,587 | 1,530 | 1,545 | -5.91% | 607,100 | 1163億1384万 | -8.8% | 15.34 | 3.29 |
02/10 | 1,699 | 1,702 | 1,621 | 1,642 | -2.2% | 316,400 | 1236億1639万 | -3.75% | 16.3 | 3.5 |
02/09 | 1,672 | 1,708 | 1,664 | 1,679 | -2.95% | 270,000 | 1264億190万 | -2.04% | 16.67 | 3.58 |
02/08 | 1,666 | 1,738 | 1,665 | 1,730 | +3.28% | 254,900 | 1302億4139万 | +0.58% | 17.17 | 3.69 |
02/05 | 1,670 | 1,690 | 1,650 | 1,675 | -0.83% | 192,600 | 1261億76万 | -2.84% | 16.63 | 3.57 |
02/04 | 1,748 | 1,748 | 1,682 | 1,689 | -3.49% | 264,400 | 1271億5474万 | -2.43% | 16.76 | 3.6 |
02/03 | 1,741 | 1,766 | 1,730 | 1,750 | -1.52% | 214,200 | 1317億4707万 | +0.81% | 17.37 | 3.73 |
02/02 | 1,749 | 1,793 | 1,745 | 1,777 | +1.6% | 266,200 | 1337億7974万 | +2.24% | 17.64 | 3.79 |
02/01 | 1,734 | 1,758 | 1,714 | 1,749 | +4.48% | 378,200 | 1316億7178万 | +0.58% | 17.36 | 3.73 |
01/29 | 1,633 | 1,677 | 1,630 | 1,674 | +2.7% | 290,700 | 1260億2548万 | -3.9% | 16.62 | 3.57 |
01/28 | 1,635 | 1,640 | 1,621 | 1,630 | -0.67% | 254,400 | 1227億1298万 | -6.7% | 16.18 | 3.48 |
01/27 | 1,650 | 1,653 | 1,614 | 1,641 | +1.67% | 251,200 | 1235億4111万 | -6.44% | 16.29 | 3.5 |
01/26 | 1,640 | 1,649 | 1,610 | 1,614 | -3.41% | 465,600 | 1215億844万 | -8.35% | 16.02 | 3.44 |
01/25 | 1,669 | 1,677 | 1,640 | 1,671 | +2.58% | 305,500 | 1257億9963万 | -5.43% | 16.59 | 3.56 |
01/22 | 1,583 | 1,631 | 1,562 | 1,629 | +5.16% | 468,800 | 1226億3770万 | -7.97% | 16.17 | 3.47 |
01/21 | 1,650 | 1,659 | 1,548 | 1,549 | -6.46% | 753,900 | 1166億1497万 | -12.73% | 15.37 | 3.3 |
01/20 | 1,682 | 1,686 | 1,655 | 1,656 | -1.55% | 443,400 | 1246億7037万 | -7.23% | 16.44 | 3.53 |
01/19 | 1,703 | 1,715 | 1,671 | 1,682 | -2.15% | 433,100 | 1266億2775万 | -6.03% | 16.69 | 3.59 |
01/18 | 1,672 | 1,725 | 1,664 | 1,719 | +0.53% | 324,500 | 1294億1326万 | -4.23% | 17.06 | 3.67 |
01/15 | 1,778 | 1,779 | 1,701 | 1,710 | -3.06% | 480,800 | 1287億3571万 | -4.95% | 16.97 | 3.65 |
01/14 | 1,768 | 1,777 | 1,746 | 1,764 | -1.78% | 288,500 | 1328億104万 | -2.16% | 17.51 | 3.76 |
01/13 | 1,784 | 1,817 | 1,758 | 1,796 | +2.34% | 333,600 | 1352億1013万 | -0.44% | 17.83 | 3.83 |
01/12 | 1,790 | 1,824 | 1,751 | 1,755 | -3.47% | 399,700 | 1321億2349万 | -2.77% | 17.42 | 3.74 |
01/08 | 1,804 | 1,845 | 1,781 | 1,818 | +0.17% | 351,100 | 1368億6638万 | +0.55% | 18.04 | 3.88 |
01/07 | 1,827 | 1,856 | 1,810 | 1,815 | -1.2% | 206,200 | 1366億4053万 | +0.39% | 18.02 | 3.87 |
01/06 | 1,847 | 1,859 | 1,825 | 1,837 | -0.54% | 206,500 | 1382億9678万 | +1.6% | 18.23 | 3.92 |
01/05 | 1,810 | 1,856 | 1,788 | 1,847 | +1.88% | 345,700 | 1390億4962万 | +2.16% | 18.33 | 3.94 |
01/04 | 1,842 | 1,858 | 1,811 | 1,813 | -1.57% | 234,400 | 1364億8996万 | +0.22% | 18 | 3.87 |
2015 |
12/30 | 1,840 | 1,855 | 1,821 | 1,842 | +0.27% | 208,800 | 1386億7320万 | +1.71% | 18.28 | 3.93 |
12/29 | 1,820 | 1,837 | 1,811 | 1,837 | +0.44% | 157,300 | 1382億9678万 | +1.32% | 18.23 | 3.92 |
12/28 | 1,815 | 1,833 | 1,791 | 1,829 | +1.22% | 180,500 | 1376億9451万 | +0.83% | 18.15 | 3.9 |
12/25 | 1,808 | 1,829 | 1,796 | 1,807 | +0.39% | 187,300 | 1360億3826万 | -0.33% | 17.94 | 3.85 |
12/24 | 1,828 | 1,841 | 1,795 | 1,800 | -1.32% | 203,400 | 1355億1127万 | -0.83% | 17.87 | 3.84 |
12/22 | 1,803 | 1,834 | 1,785 | 1,824 | +1.5% | 229,500 | 1373億1809万 | +0.5% | 18.1 | 3.89 |
12/21 | 1,793 | 1,809 | 1,768 | 1,797 | -0.5% | 189,400 | 1352億8542万 | -0.94% | 17.84 | 3.83 |
12/18 | 1,814 | 1,836 | 1,804 | 1,806 | +0.06% | 303,900 | 1359億6297万 | -0.5% | 17.93 | 3.85 |
12/17 | 1,783 | 1,813 | 1,776 | 1,805 | +2.5% | 277,800 | 1358億8769万 | -0.61% | 17.92 | 3.85 |
12/16 | 1,769 | 1,772 | 1,738 | 1,761 | +0.4% | 191,000 | 1325億7519万 | -3.08% | 17.48 | 3.75 |
12/15 | 1,773 | 1,794 | 1,750 | 1,754 | -0.4% | 171,900 | 1320億4820万 | -3.47% | 17.41 | 3.74 |
12/14 | 1,755 | 1,776 | 1,744 | 1,761 | -1.07% | 221,100 | 1325億7519万 | -3.14% | 17.48 | 3.75 |
12/11 | 1,788 | 1,807 | 1,773 | 1,780 | -0.95% | 257,600 | 1340億559万 | -2.09% | 17.67 | 3.8 |
12/10 | 1,795 | 1,805 | 1,781 | 1,797 | -0.22% | 184,000 | 1352億8542万 | -1.05% | 17.84 | 3.83 |
12/09 | 1,813 | 1,828 | 1,797 | 1,801 | -1.15% | 144,300 | 1355億8655万 | -0.61% | 17.88 | 3.84 |
12/08 | 1,817 | 1,832 | 1,816 | 1,822 | +0.61% | 150,600 | 1371億6752万 | +0.77% | 18.08 | 3.88 |
12/07 | 1,813 | 1,821 | 1,804 | 1,811 | +0.95% | 132,700 | 1363億3939万 | +0.56% | 17.98 | 3.86 |
12/04 | 1,806 | 1,816 | 1,791 | 1,794 | -1.43% | 248,400 | 1350億5956万 | 0% | 17.81 | 3.83 |
12/03 | 1,840 | 1,840 | 1,817 | 1,820 | -0.76% | 123,000 | 1370億1695万 | +1.73% | 18.06 | 3.88 |
12/02 | 1,815 | 1,842 | 1,815 | 1,834 | +1.16% | 243,200 | 1380億7093万 | +2.86% | 18.2 | 3.91 |
12/01 | 1,809 | 1,824 | 1,809 | 1,813 | +0.06% | 132,600 | 1364億8996万 | +2.08% | 18 | 3.87 |
11/30 | 1,828 | 1,839 | 1,806 | 1,812 | -1.68% | 232,800 | 1364億1468万 | +2.37% | 17.99 | 3.86 |
11/27 | 1,862 | 1,870 | 1,841 | 1,843 | -1.34% | 135,700 | 1387億4848万 | +4.48% | 18.29 | 3.93 |
11/26 | 1,858 | 1,877 | 1,847 | 1,868 | +0.16% | 151,000 | 1406億3058万 | +6.2% | 18.54 | 3.98 |
11/25 | 1,876 | 1,877 | 1,853 | 1,865 | -0.37% | 156,600 | 1404億473万 | +6.45% | 18.51 | 3.98 |
11/24 | 1,866 | 1,880 | 1,855 | 1,872 | +0.54% | 246,600 | 1409億3172万 | +7.22% | 18.58 | 3.99 |
11/20 | 1,827 | 1,864 | 1,827 | 1,862 | +2.03% | 339,600 | 1401億7888万 | +7.01% | 18.48 | 3.97 |
11/19 | 1,844 | 1,844 | 1,821 | 1,825 | -0.76% | 156,200 | 1373億9337万 | +5.19% | 18.11 | 3.89 |
11/18 | 1,817 | 1,848 | 1,805 | 1,839 | +1.43% | 285,900 | 1384億4735万 | +6.3% | 18.25 | 3.92 |
11/17 | 1,818 | 1,825 | 1,800 | 1,813 | +0.89% | 163,900 | 1364億8996万 | +5.04% | 18 | 3.87 |
11/16 | 1,798 | 1,805 | 1,786 | 1,797 | -1.43% | 157,100 | 1352億8542万 | +4.36% | 17.84 | 3.83 |
11/13 | 1,812 | 1,830 | 1,807 | 1,823 | -0.27% | 190,900 | 1372億4280万 | +6.05% | 18.09 | 3.89 |
11/12 | 1,811 | 1,832 | 1,811 | 1,828 | +0.49% | 166,900 | 1376億1922万 | +6.53% | 18.14 | 3.9 |
11/11 | 1,784 | 1,826 | 1,781 | 1,819 | +1.96% | 274,300 | 1369億4167万 | +6.19% | 18.05 | 3.88 |
11/10 | 1,754 | 1,786 | 1,742 | 1,784 | +1.08% | 194,900 | 1343億672万 | +4.39% | 17.71 | 3.8 |
11/09 | 1,751 | 1,770 | 1,746 | 1,765 | +0.57% | 236,400 | 1328億7633万 | +3.4% | 17.52 | 3.76 |
11/06 | 1,738 | 1,758 | 1,735 | 1,755 | +1.56% | 242,200 | 1321億2349万 | +2.99% | 17.42 | 3.74 |
11/05 | 1,714 | 1,747 | 1,708 | 1,728 | +1.77% | 270,000 | 1300億9082万 | +1.59% | 17.15 | 3.68 |
11/04 | 1,720 | 1,747 | 1,692 | 1,698 | -0.35% | 441,500 | 1278億3230万 | 0% | 16.85 | 3.62 |