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 | 1,872 | 1,885 | 1,843 | 1,843 | -1.34% | 37,900 | 531億240万 | -2.95% | 12.43 | 0.62 |
03/30 | 1,901 | 1,911 | 1,863 | 1,868 | -1.79% | 19,500 | 538億2273万 | -1.48% | 12.6 | 0.63 |
03/29 | 1,865 | 1,902 | 1,855 | 1,902 | +0.37% | 26,100 | 548億237万 | +0.42% | 12.83 | 0.64 |
03/28 | 1,855 | 1,896 | 1,855 | 1,895 | +0.69% | 79,700 | 546億68万 | +0.05% | 12.78 | 0.64 |
03/25 | 1,884 | 1,888 | 1,839 | 1,882 | +0.43% | 43,600 | 542億2611万 | -0.53% | 12.69 | 0.63 |
03/24 | 1,900 | 1,900 | 1,863 | 1,874 | -1.94% | 27,300 | 539億9561万 | -1.16% | 12.64 | 0.63 |
03/23 | 1,966 | 1,966 | 1,903 | 1,911 | -2.35% | 22,100 | 550億6169万 | +0.79% | 12.89 | 0.64 |
03/22 | 1,971 | 1,976 | 1,926 | 1,957 | +0.2% | 49,200 | 563億8709万 | +3.27% | 13.2 | 0.66 |
03/18 | 1,955 | 1,975 | 1,922 | 1,953 | -0.1% | 31,500 | 562億7183万 | +3.17% | 13.17 | 0.65 |
03/17 | 1,913 | 1,994 | 1,907 | 1,955 | +2.3% | 32,900 | 563億2946万 | +3.38% | 13.19 | 0.66 |
03/16 | 1,916 | 1,955 | 1,900 | 1,911 | -1.24% | 30,400 | 550億6169万 | +0.74% | 12.89 | 0.64 |
03/15 | 1,930 | 1,957 | 1,915 | 1,935 | -0.36% | 31,500 | 557億5320万 | +1.47% | 13.05 | 0.65 |
03/14 | 1,920 | 1,959 | 1,915 | 1,942 | +3.57% | 24,500 | 559億5489万 | +1.15% | 13.1 | 0.65 |
03/11 | 1,859 | 1,904 | 1,847 | 1,875 | +0.48% | 48,300 | 540億2442万 | -2.85% | 12.65 | 0.63 |
03/10 | 1,849 | 1,870 | 1,849 | 1,866 | +1.47% | 15,100 | 537億6510万 | -4.01% | 12.59 | 0.63 |
03/09 | 1,826 | 1,846 | 1,817 | 1,839 | -0.54% | 17,300 | 529億8715万 | -6.17% | 12.4 | 0.62 |
03/08 | 1,913 | 1,913 | 1,835 | 1,849 | -3.35% | 54,900 | 532億7528万 | -6.62% | 12.47 | 0.62 |
03/07 | 1,959 | 1,965 | 1,907 | 1,913 | -2.3% | 20,300 | 551億1931万 | -4.25% | 12.9 | 0.64 |
03/04 | 1,935 | 1,961 | 1,901 | 1,958 | +1.03% | 27,600 | 564億1590万 | -2.54% | 13.21 | 0.66 |
03/03 | 1,927 | 1,941 | 1,898 | 1,938 | +0.41% | 16,000 | 558億3964万 | -3.82% | 13.07 | 0.65 |
03/02 | 1,933 | 1,953 | 1,925 | 1,930 | +3.04% | 21,500 | 556億914万 | -4.6% | 13.02 | 0.65 |
03/01 | 1,909 | 1,914 | 1,857 | 1,873 | -1.73% | 30,800 | 539億6679万 | -7.64% | 12.63 | 0.63 |
02/29 | 1,901 | 1,933 | 1,892 | 1,906 | +2.42% | 49,700 | 549億1762万 | -6.52% | 12.86 | 0.64 |
02/26 | 1,862 | 1,892 | 1,848 | 1,861 | +1.58% | 31,100 | 536億2104万 | -9.18% | 12.55 | 0.62 |
02/25 | 1,772 | 1,847 | 1,772 | 1,832 | +3.27% | 27,400 | 527億8546万 | -10.85% | 12.36 | 0.61 |
02/24 | 1,800 | 1,841 | 1,772 | 1,774 | -2.47% | 41,800 | 511億1430万 | -14.18% | 11.97 | 0.59 |
02/23 | 1,909 | 1,909 | 1,800 | 1,819 | -4.61% | 41,300 | 524億1089万 | -12.67% | 12.27 | 0.61 |
02/22 | 1,820 | 1,910 | 1,820 | 1,907 | +3.87% | 41,200 | 549億4644万 | -9.06% | 12.86 | 0.64 |
02/19 | 1,934 | 1,944 | 1,821 | 1,836 | -6.99% | 46,900 | 529億71万 | -12.9% | 12.38 | 0.62 |
02/18 | 1,936 | 1,996 | 1,900 | 1,974 | +4.72% | 37,900 | 568億7691万 | -7.06% | 13.31 | 0.66 |
02/17 | 1,885 | 1,924 | 1,859 | 1,885 | -0.63% | 23,100 | 543億1255万 | -11.71% | 12.71 | 0.63 |
02/16 | 1,873 | 1,955 | 1,866 | 1,897 | +0.11% | 35,300 | 546億5831万 | -11.44% | 12.79 | 0.64 |
02/15 | 1,927 | 1,985 | 1,883 | 1,895 | -0.37% | 41,600 | 546億68万 | -11.86% | 12.78 | 0.64 |
02/12 | 2,068 | 2,086 | 1,902 | 1,902 | -10.2% | 52,300 | 548億237万 | -11.9% | 12.83 | 0.64 |
02/10 | 2,196 | 2,228 | 2,061 | 2,118 | -1.99% | 38,600 | 610億2598万 | -2.58% | 14.29 | 0.71 |
02/09 | 2,159 | 2,222 | 2,151 | 2,161 | -4.34% | 28,300 | 622億6494万 | -0.87% | 14.58 | 0.72 |
02/08 | 2,174 | 2,279 | 2,174 | 2,259 | +3.96% | 27,000 | 650億8862万 | +3.39% | 15.24 | 0.76 |
02/05 | 2,196 | 2,235 | 2,150 | 2,173 | -2.86% | 25,500 | 626億1070万 | -0.73% | 14.66 | 0.73 |
02/04 | 2,281 | 2,281 | 2,200 | 2,237 | -1.41% | 28,000 | 644億5473万 | +1.82% | 15.09 | 0.75 |
02/03 | 2,332 | 2,340 | 2,242 | 2,269 | -3.03% | 35,700 | 653億7675万 | +3.09% | 15.3 | 0.76 |
02/02 | 2,262 | 2,341 | 2,253 | 2,340 | +2.05% | 37,100 | 674億2248万 | +6.22% | 15.78 | 0.78 |
02/01 | 2,229 | 2,296 | 2,226 | 2,293 | +4.27% | 28,400 | 660億6826万 | +4.09% | 15.47 | 0.77 |
01/29 | 2,142 | 2,199 | 2,091 | 2,199 | +4.32% | 26,200 | 633億5984万 | -0.32% | 14.83 | 0.74 |
01/28 | 2,122 | 2,127 | 2,083 | 2,108 | -1.17% | 10,900 | 607億3785万 | -4.7% | 14.22 | 0.71 |
01/27 | 2,104 | 2,138 | 2,090 | 2,133 | +3.85% | 18,600 | 614億5818万 | -4.09% | 14.39 | 0.72 |
01/26 | 2,094 | 2,100 | 2,050 | 2,054 | -4.69% | 21,800 | 591億8195万 | -8.1% | 13.85 | 0.69 |
01/25 | 2,142 | 2,166 | 2,074 | 2,155 | +0.65% | 12,700 | 620億9207万 | -3.92% | 14.53 | 0.72 |
01/22 | 2,109 | 2,143 | 2,051 | 2,141 | +6.41% | 19,100 | 616億8868万 | -4.59% | 14.44 | 0.72 |
01/21 | 2,097 | 2,170 | 2,012 | 2,012 | -5.76% | 20,800 | 579億7180万 | -10.42% | 13.57 | 0.67 |
01/20 | 2,163 | 2,182 | 2,130 | 2,135 | -1.75% | 28,800 | 615億1581万 | -5.36% | 14.4 | 0.72 |
01/19 | 2,200 | 2,209 | 2,160 | 2,173 | +0.23% | 25,400 | 626億1070万 | -3.81% | 14.66 | 0.73 |
01/18 | 2,139 | 2,189 | 2,139 | 2,168 | -0.96% | 26,200 | 624億6664万 | -4.2% | 14.62 | 0.73 |
01/15 | 2,251 | 2,283 | 2,175 | 2,189 | -1.79% | 44,700 | 630億7171万 | -3.53% | 14.76 | 0.73 |
01/14 | 2,168 | 2,249 | 2,168 | 2,229 | -0.62% | 62,100 | 642億2423万 | -1.98% | 15.03 | 0.75 |
01/13 | 2,065 | 2,263 | 2,065 | 2,243 | +9.15% | 77,800 | 646億2761万 | -1.54% | 15.13 | 0.75 |
01/12 | 2,090 | 2,100 | 2,043 | 2,055 | -2.05% | 41,300 | 592億1076万 | -9.91% | 13.86 | 0.69 |
01/08 | 2,137 | 2,162 | 2,093 | 2,098 | -2.1% | 38,100 | 604億4972万 | -8.42% | 14.15 | 0.7 |
01/07 | 2,235 | 2,235 | 2,143 | 2,143 | -5.18% | 47,300 | 617億4631万 | -6.87% | 14.45 | 0.72 |
01/06 | 2,275 | 2,283 | 2,238 | 2,260 | -0.09% | 26,900 | 651億1743万 | -2.12% | 15.24 | 0.76 |
01/05 | 2,275 | 2,292 | 2,260 | 2,262 | -1.09% | 20,000 | 651億7506万 | -1.99% | 15.26 | 0.76 |
01/04 | 2,322 | 2,366 | 2,267 | 2,287 | -3.42% | 31,800 | 658億9539万 | -0.91% | 15.43 | 0.77 |
2015 |
12/30 | 2,377 | 2,383 | 2,346 | 2,368 | -0.13% | 12,700 | 682億2924万 | +2.69% | 15.97 | 0.79 |
12/29 | 2,332 | 2,384 | 2,325 | 2,371 | +1.67% | 25,400 | 683億1568万 | +3.04% | 15.99 | 0.79 |
12/28 | 2,305 | 2,365 | 2,305 | 2,332 | -0.09% | 12,200 | 671億9197万 | +1.61% | 15.73 | 0.78 |
12/25 | 2,316 | 2,362 | 2,168 | 2,334 | -0.04% | 16,900 | 672億4960万 | +2.01% | 15.74 | 0.78 |
12/24 | 2,360 | 2,380 | 2,332 | 2,335 | -1.06% | 20,900 | 672億7841万 | +2.41% | 15.75 | 0.78 |
12/22 | 2,366 | 2,366 | 2,330 | 2,360 | -0.25% | 11,600 | 679億9874万 | +3.83% | 15.92 | 0.79 |
12/21 | 2,377 | 2,385 | 2,318 | 2,366 | -1.42% | 38,400 | 681億7161万 | +4.46% | 15.96 | 0.79 |
12/18 | 2,400 | 2,435 | 2,361 | 2,400 | +0.08% | 74,400 | 691億5126万 | +6.38% | 16.19 | 0.8 |
12/17 | 2,300 | 2,417 | 2,300 | 2,398 | +5.97% | 114,900 | 690億9363万 | +6.82% | 16.17 | 0.8 |
12/16 | 2,192 | 2,267 | 2,174 | 2,263 | +4.29% | 58,200 | 652億387万 | +1.21% | 15.26 | 0.76 |
12/15 | 2,210 | 2,216 | 2,170 | 2,170 | -1.59% | 26,400 | 625億2426万 | -2.82% | 14.64 | 0.73 |
12/14 | 2,148 | 2,209 | 2,141 | 2,205 | -1.91% | 34,800 | 635億3272万 | -1.25% | 14.87 | 0.74 |
12/11 | 2,200 | 2,248 | 2,200 | 2,248 | +1.4% | 45,600 | 647億7168万 | +0.94% | 15.16 | 0.75 |
12/10 | 2,259 | 2,279 | 2,214 | 2,217 | -2.59% | 42,700 | 638億7847万 | -0.09% | 14.95 | 0.74 |
12/09 | 2,279 | 2,304 | 2,271 | 2,276 | -1.3% | 74,100 | 655億7844万 | +2.94% | 15.35 | 0.76 |
12/08 | 2,300 | 2,312 | 2,270 | 2,306 | -0.65% | 37,300 | 664億4283万 | +4.82% | 15.55 | 0.77 |
12/07 | 2,324 | 2,343 | 2,307 | 2,321 | -0.13% | 15,000 | 668億7503万 | +5.98% | 15.65 | 0.78 |
12/04 | 2,278 | 2,334 | 2,278 | 2,324 | -0.04% | 31,300 | 669億6147万 | +6.65% | 15.67 | 0.78 |
12/03 | 2,302 | 2,345 | 2,286 | 2,325 | +0.48% | 26,500 | 669億9028万 | +7.24% | 15.68 | 0.78 |
12/02 | 2,342 | 2,345 | 2,305 | 2,314 | -1.41% | 20,000 | 666億7334万 | +7.28% | 15.61 | 0.78 |
12/01 | 2,348 | 2,350 | 2,300 | 2,347 | +0.77% | 27,700 | 676億2417万 | +9.32% | 15.83 | 0.79 |
11/30 | 2,265 | 2,329 | 2,238 | 2,329 | +3.74% | 59,500 | 671億553万 | +9.04% | 15.71 | 0.78 |
11/27 | 2,271 | 2,271 | 2,229 | 2,245 | -0.58% | 24,700 | 646億8524万 | +5.75% | 15.14 | 0.75 |
11/26 | 2,250 | 2,285 | 2,238 | 2,258 | +1.3% | 62,500 | 650億5981万 | +6.81% | 15.23 | 0.76 |
11/25 | 2,245 | 2,251 | 2,186 | 2,229 | -0.93% | 72,000 | 642億2423万 | +6.04% | 15.03 | 0.75 |
11/24 | 2,234 | 2,271 | 2,211 | 2,250 | +0.72% | 36,900 | 648億2930万 | +7.66% | 15.18 | 0.75 |
11/20 | 2,150 | 2,234 | 2,150 | 2,234 | +3.91% | 43,700 | 643億6830万 | +7.46% | 15.07 | 0.75 |
11/19 | 2,157 | 2,177 | 2,140 | 2,150 | +0.61% | 13,900 | 619億4800万 | +3.91% | 14.5 | 0.72 |
11/18 | 2,173 | 2,190 | 2,130 | 2,137 | -0.6% | 17,600 | 615億7343万 | +3.59% | 14.41 | 0.72 |
11/17 | 2,155 | 2,176 | 2,145 | 2,150 | -0.05% | 33,700 | 619億4800万 | +4.42% | 14.5 | 0.72 |
11/16 | 2,133 | 2,175 | 2,131 | 2,151 | +0.42% | 34,000 | 619億7681万 | +4.77% | 14.51 | 0.72 |
11/13 | 2,112 | 2,159 | 2,112 | 2,142 | -0.09% | 13,300 | 617億1750万 | +4.59% | 14.45 | 0.72 |
11/12 | 2,150 | 2,157 | 2,129 | 2,144 | -0.92% | 20,300 | 617億7512万 | +4.84% | 14.46 | 0.72 |
11/11 | 2,184 | 2,204 | 2,149 | 2,164 | -1.05% | 31,000 | 623億5138万 | +6.03% | 14.6 | 0.73 |
11/10 | 2,134 | 2,210 | 2,134 | 2,187 | +0.14% | 36,600 | 630億1408万 | +7.47% | 14.75 | 0.73 |
11/09 | 2,148 | 2,218 | 2,103 | 2,184 | +7.37% | 69,000 | 629億2764万 | +7.8% | 14.73 | 0.73 |
11/06 | 2,041 | 2,064 | 2,011 | 2,034 | -1.36% | 29,600 | 586億569万 | +0.79% | 13.72 | 0.68 |
11/05 | 2,034 | 2,068 | 2,016 | 2,062 | +2.08% | 26,200 | 594億1245万 | +2.33% | 13.91 | 0.69 |
11/04 | 2,036 | 2,045 | 2,018 | 2,020 | +0.85% | 11,200 | 582億231万 | +0.5% | 13.62 | 0.68 |