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 |
---|
2017 | 10/1, 株式併合 10→1 |
2016 |
03/31 | 2,420 | 2,420 | 2,320 | 2,330 | -3.72% | 6,700 | 127億7263万 | -4.86% | 72.23 | 0.46 |
03/30 | 2,420 | 2,430 | 2,400 | 2,420 | -0.41% | 4,200 | 132億6599万 | -1.06% | 75.02 | 0.48 |
03/29 | 2,450 | 2,470 | 2,400 | 2,430 | -4.71% | 15,500 | 133億2081万 | -0.45% | 75.33 | 0.48 |
03/28 | 2,560 | 2,560 | 2,520 | 2,550 | +0.79% | 49,800 | 139億7863万 | +4.64% | 79.05 | 0.51 |
03/25 | 2,560 | 2,560 | 2,530 | 2,530 | -1.94% | 8,000 | 138億6899万 | +4.12% | 78.43 | 0.5 |
03/24 | 2,620 | 2,620 | 2,570 | 2,580 | -1.15% | 7,000 | 141億4309万 | +6.52% | 79.98 | 0.51 |
03/23 | 2,610 | 2,640 | 2,580 | 2,610 | +0.38% | 6,800 | 143億754万 | +8.8% | 80.91 | 0.52 |
03/22 | 2,570 | 2,600 | 2,560 | 2,600 | +3.17% | 6,800 | 142億5272万 | +9.43% | 80.6 | 0.52 |
03/18 | 2,540 | 2,540 | 2,480 | 2,520 | +1.2% | 3,400 | 138億1418万 | +7.05% | 78.12 | 0.5 |
03/17 | 2,540 | 2,570 | 2,490 | 2,490 | -1.97% | 5,900 | 136億4972万 | +6.78% | 77.19 | 0.49 |
03/16 | 2,530 | 2,570 | 2,520 | 2,540 | -0.39% | 4,000 | 139億2381万 | +9.53% | 78.74 | 0.5 |
03/15 | 2,540 | 2,610 | 2,540 | 2,550 | +1.19% | 10,100 | 139億7863万 | +10.49% | 79.05 | 0.51 |
03/14 | 2,460 | 2,520 | 2,460 | 2,520 | +3.7% | 4,100 | 138億1418万 | +9.47% | 78.12 | 0.5 |
03/11 | 2,420 | 2,450 | 2,370 | 2,430 | -0.82% | 6,100 | 133億2081万 | +5.74% | 75.33 | 0.48 |
03/10 | 2,420 | 2,480 | 2,420 | 2,450 | +1.66% | 4,000 | 134億3045万 | +6.66% | 75.95 | 0.49 |
03/09 | 2,430 | 2,430 | 2,400 | 2,410 | -0.82% | 2,600 | 132億1118万 | +4.78% | 74.71 | 0.48 |
03/08 | 2,500 | 2,510 | 2,430 | 2,430 | -3.19% | 7,100 | 133億2081万 | +5.38% | 75.33 | 0.48 |
03/07 | 2,430 | 2,530 | 2,430 | 2,510 | +4.15% | 9,300 | 137億5936万 | +8.56% | 77.81 | 0.5 |
03/04 | 2,350 | 2,420 | 2,350 | 2,410 | +2.55% | 12,900 | 132億1118万 | +4.28% | 74.71 | 0.48 |
03/03 | 2,330 | 2,360 | 2,330 | 2,350 | 0% | 5,900 | 128億8227万 | +1.73% | 72.85 | 0.47 |
03/02 | 2,310 | 2,350 | 2,310 | 2,350 | +1.73% | 12,500 | 128億8227万 | +1.56% | 72.85 | 0.47 |
03/01 | 2,310 | 2,340 | 2,300 | 2,310 | 0% | 3,900 | 126億6299万 | -0.17% | 71.61 | 0.46 |
02/29 | 2,340 | 2,360 | 2,290 | 2,310 | +0.43% | 6,700 | 126億6299万 | -0.47% | 71.61 | 0.46 |
02/26 | 2,320 | 2,320 | 2,280 | 2,300 | +0.44% | 5,100 | 126億818万 | -1.16% | 71.3 | 0.46 |
02/25 | 2,320 | 2,340 | 2,210 | 2,290 | +1.78% | 12,700 | 125億5336万 | -1.51% | 70.99 | 0.45 |
02/24 | 2,290 | 2,290 | 2,250 | 2,250 | -2.17% | 9,200 | 123億3409万 | -3.43% | 69.75 | 0.45 |
02/23 | 2,340 | 2,360 | 2,300 | 2,300 | -1.29% | 8,100 | 126億818万 | -1.63% | 71.3 | 0.46 |
02/22 | 2,350 | 2,350 | 2,310 | 2,330 | -1.69% | 9,800 | 127億7263万 | -0.55% | 72.23 | 0.46 |
02/19 | 2,340 | 2,400 | 2,300 | 2,370 | +1.28% | 44,000 | 129億9190万 | +0.89% | 73.47 | 0.47 |
02/18 | 2,090 | 2,450 | 2,070 | 2,340 | +16.42% | 71,500 | 128億2745万 | -0.55% | 72.54 | 0.46 |
02/17 | 2,020 | 2,070 | 2,010 | 2,010 | -1.47% | 10,700 | 110億1845万 | -14.87% | 62.31 | 0.4 |
02/16 | 2,030 | 2,070 | 2,030 | 2,040 | +0.49% | 15,900 | 111億8290万 | -14.25% | 63.24 | 0.4 |
02/15 | 2,010 | 2,050 | 1,980 | 2,030 | +2.53% | 18,900 | 111億2809万 | -15.49% | 62.93 | 0.4 |
02/12 | 2,010 | 2,100 | 1,970 | 1,980 | -8.76% | 27,600 | 108億5399万 | -18.32% | 61.38 | 0.39 |
02/10 | 2,260 | 2,260 | 2,150 | 2,170 | -3.56% | 12,600 | 118億9554万 | -11.43% | 67.27 | 0.43 |
02/09 | 2,400 | 2,400 | 2,250 | 2,250 | -7.02% | 9,000 | 123億3409万 | -8.87% | 69.75 | 0.45 |
02/08 | 2,380 | 2,430 | 2,380 | 2,420 | +0.41% | 5,200 | 132億6599万 | -2.58% | 75.02 | 0.48 |
02/05 | 2,410 | 2,430 | 2,370 | 2,410 | 0% | 4,800 | 132億1118万 | -3.37% | 74.71 | 0.48 |
02/04 | 2,500 | 2,500 | 2,400 | 2,410 | -3.98% | 7,400 | 132億1118万 | -3.68% | 74.71 | 0.48 |
02/03 | 2,550 | 2,550 | 2,510 | 2,510 | -2.33% | 3,800 | 137億5936万 | -0.04% | 77.81 | 0.5 |
02/02 | 2,580 | 2,580 | 2,530 | 2,570 | -0.39% | 3,800 | 140億8827万 | +2.47% | 79.67 | 0.51 |
02/01 | 2,520 | 2,590 | 2,510 | 2,580 | +4.03% | 7,800 | 141億4309万 | +2.87% | 79.98 | 0.51 |
01/29 | 2,450 | 2,490 | 2,410 | 2,480 | +4.2% | 4,200 | 135億9490万 | -1.2% | 76.88 | 0.49 |
01/28 | 2,450 | 2,460 | 2,380 | 2,380 | -2.86% | 5,800 | 130億4672万 | -5.44% | 73.78 | 0.47 |
01/27 | 2,390 | 2,450 | 2,390 | 2,450 | +3.38% | 2,900 | 134億3045万 | -3.2% | 75.95 | 0.49 |
01/26 | 2,400 | 2,430 | 2,360 | 2,370 | -4.44% | 5,300 | 129億9190万 | -6.84% | 73.47 | 0.47 |
01/25 | 2,520 | 2,520 | 2,410 | 2,480 | +1.22% | 4,100 | 135億9490万 | -3.2% | 76.88 | 0.49 |
01/22 | 2,350 | 2,450 | 2,330 | 2,450 | +8.41% | 7,700 | 134億3045万 | -4.78% | 75.95 | 0.49 |
01/21 | 2,400 | 2,430 | 2,260 | 2,260 | -6.61% | 14,400 | 123億8890万 | -12.64% | 70.06 | 0.45 |
01/20 | 2,480 | 2,530 | 2,410 | 2,420 | -1.22% | 11,500 | 132億6599万 | -7.28% | 75.02 | 0.48 |
01/19 | 2,420 | 2,460 | 2,420 | 2,450 | +1.24% | 3,400 | 134億3045万 | -6.74% | 75.95 | 0.49 |
01/18 | 2,410 | 2,450 | 2,370 | 2,420 | -2.42% | 9,800 | 132億6599万 | -8.54% | 75.02 | 0.48 |
01/15 | 2,530 | 2,530 | 2,470 | 2,480 | +0.4% | 3,300 | 135億9490万 | -6.98% | 76.88 | 0.49 |
01/14 | 2,510 | 2,510 | 2,400 | 2,470 | -2.37% | 11,000 | 135億4009万 | -7.97% | 76.57 | 0.49 |
01/13 | 2,500 | 2,540 | 2,500 | 2,530 | +2.43% | 5,500 | 138億6899万 | -6.37% | 78.43 | 0.5 |
01/12 | 2,600 | 2,650 | 2,470 | 2,470 | -5% | 11,500 | 135億4009万 | -9.19% | 76.57 | 0.49 |
01/08 | 2,610 | 2,670 | 2,600 | 2,600 | 0% | 7,800 | 142億5272万 | -5.11% | 80.6 | 0.52 |
01/07 | 2,620 | 2,650 | 2,600 | 2,600 | -0.76% | 7,500 | 142億5272万 | -5.63% | 80.6 | 0.52 |
01/06 | 2,670 | 2,700 | 2,620 | 2,620 | -0.76% | 7,400 | 143億6236万 | -5.42% | 81.22 | 0.52 |
01/05 | 2,610 | 2,690 | 2,610 | 2,640 | +0.76% | 9,400 | 144億7199万 | -5.17% | 81.84 | 0.52 |
01/04 | 2,680 | 2,720 | 2,600 | 2,620 | -1.87% | 12,800 | 143億6236万 | -6.36% | 81.22 | 0.52 |
2015 |
12/30 | 2,680 | 2,710 | 2,660 | 2,670 | +1.52% | 8,200 | 146億3645万 | -5.08% | 82.77 | 0.53 |
12/29 | 2,620 | 2,650 | 2,560 | 2,630 | +0.38% | 13,100 | 144億1718万 | -6.9% | 81.53 | 0.52 |
12/28 | 2,470 | 2,630 | 2,470 | 2,620 | +7.38% | 11,900 | 143億6236万 | -7.68% | 81.22 | 0.52 |
12/25 | 2,520 | 2,530 | 2,350 | 2,440 | -4.69% | 41,200 | 133億7563万 | -14.42% | 75.64 | 0.48 |
12/24 | 2,630 | 2,640 | 2,530 | 2,560 | -3.03% | 29,800 | 140億3345万 | -10.8% | 79.36 | 0.51 |
12/22 | 2,630 | 2,650 | 2,630 | 2,640 | -0.38% | 16,600 | 144億7199万 | -8.46% | 81.84 | 0.52 |
12/21 | 2,720 | 2,720 | 2,650 | 2,650 | -3.28% | 17,800 | 145億2681万 | -8.46% | 82.15 | 0.53 |
12/18 | 2,770 | 2,770 | 2,730 | 2,740 | -1.44% | 15,300 | 150億2018万 | -5.78% | 84.94 | 0.54 |
12/17 | 2,820 | 2,840 | 2,760 | 2,780 | -0.71% | 12,200 | 152億3945万 | -4.73% | 86.18 | 0.55 |
12/16 | 2,760 | 2,820 | 2,760 | 2,800 | +1.45% | 10,600 | 153億4909万 | -4.37% | 86.8 | 0.56 |
12/15 | 2,810 | 2,820 | 2,760 | 2,760 | -1.43% | 9,600 | 151億2981万 | -5.99% | 85.56 | 0.55 |
12/14 | 2,820 | 2,820 | 2,800 | 2,800 | -1.41% | 8,200 | 153億4909万 | -4.96% | 86.8 | 0.56 |
12/11 | 2,840 | 2,880 | 2,830 | 2,840 | -0.35% | 9,500 | 155億6836万 | -3.86% | 88.04 | 0.56 |
12/10 | 2,910 | 2,910 | 2,840 | 2,850 | -2.4% | 17,700 | 156億2318万 | -3.72% | 88.35 | 0.57 |
12/09 | 2,920 | 2,920 | 2,910 | 2,920 | 0% | 5,000 | 160億690万 | -1.55% | 90.53 | 0.58 |
12/08 | 2,940 | 2,950 | 2,920 | 2,920 | -0.34% | 8,500 | 160億690万 | -1.65% | 90.53 | 0.58 |
12/07 | 2,940 | 2,960 | 2,930 | 2,930 | 0% | 9,600 | 160億6172万 | -1.41% | 90.84 | 0.58 |
12/04 | 2,940 | 2,950 | 2,920 | 2,930 | -1.35% | 7,400 | 160億6172万 | -1.55% | 90.84 | 0.58 |
12/03 | 2,970 | 2,980 | 2,950 | 2,970 | 0% | 8,400 | 162億8099万 | -0.3% | 92.08 | 0.59 |
12/02 | 2,960 | 2,980 | 2,940 | 2,970 | 0% | 10,700 | 162億8099万 | -0.4% | 92.08 | 0.59 |
12/01 | 2,980 | 2,980 | 2,960 | 2,970 | -0.34% | 6,800 | 162億8099万 | -0.57% | 92.08 | 0.59 |
11/30 | 2,970 | 2,990 | 2,960 | 2,980 | 0% | 8,800 | 163億3581万 | -0.37% | 92.39 | 0.59 |
11/27 | 2,970 | 2,990 | 2,970 | 2,980 | +0.34% | 7,300 | 163億3581万 | -0.47% | 92.39 | 0.59 |
11/26 | 2,990 | 2,990 | 2,970 | 2,970 | -1% | 7,100 | 162億8099万 | -0.87% | 92.08 | 0.59 |
11/25 | 2,980 | 3,000 | 2,980 | 3,000 | +0.67% | 7,900 | 164億4545万 | +0.07% | 93.01 | 0.6 |
11/24 | 2,950 | 2,980 | 2,950 | 2,980 | +1.02% | 8,200 | 163億3581万 | -0.67% | 92.39 | 0.59 |
11/20 | 2,920 | 2,950 | 2,920 | 2,950 | +0.34% | 10,700 | 161億7136万 | -1.8% | 91.46 | 0.59 |
11/19 | 2,910 | 2,940 | 2,910 | 2,940 | +1.03% | 9,000 | 161億1654万 | -2.2% | 91.15 | 0.58 |
11/18 | 2,930 | 2,930 | 2,900 | 2,910 | 0% | 9,100 | 159億5209万 | -3.26% | 90.22 | 0.58 |
11/17 | 2,930 | 2,950 | 2,910 | 2,910 | -0.68% | 12,600 | 159億5209万 | -3.51% | 90.22 | 0.58 |
11/16 | 2,960 | 2,960 | 2,910 | 2,930 | -1.35% | 13,900 | 160億6172万 | -3.14% | 90.84 | 0.58 |
11/13 | 2,980 | 2,990 | 2,950 | 2,970 | -1% | 12,800 | 162億8099万 | -1.95% | 92.08 | 0.59 |
11/12 | 2,990 | 3,000 | 2,980 | 3,000 | -0.66% | 9,700 | 164億4545万 | -1.06% | 93.01 | 0.6 |
11/11 | 2,990 | 3,020 | 2,990 | 3,020 | +0.67% | 5,900 | 165億5509万 | -0.33% | 93.63 | 0.6 |
11/10 | 3,000 | 3,020 | 2,980 | 3,000 | 0% | 9,800 | 164億4545万 | -0.89% | 93.01 | 0.6 |
11/09 | 3,030 | 3,030 | 2,990 | 3,000 | -0.66% | 5,700 | 164億4545万 | -0.73% | 93.01 | 0.6 |
11/06 | 2,980 | 3,020 | 2,980 | 3,020 | +1.68% | 4,700 | 165億5509万 | +0.07% | 93.63 | 0.6 |
11/05 | 3,010 | 3,030 | 2,970 | 2,970 | -1.66% | 6,600 | 162億8099万 | -1.33% | 92.08 | 0.59 |
11/04 | 2,980 | 3,030 | 2,980 | 3,020 | +1.34% | 7,500 | 165億5509万 | +0.63% | 93.63 | 0.6 |