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 | 10/1, 株式併合 5→1 |
2016 |
03/31 | 2,225 | 2,225 | 2,200 | 2,200 | -1.12% | 11,600 | 333億3130万 | -4.56% | 12.75 | 0.59 |
03/30 | 2,235 | 2,235 | 2,220 | 2,225 | -0.45% | 5,400 | 337億1006万 | -3.51% | 12.89 | 0.59 |
03/29 | 2,230 | 2,235 | 2,205 | 2,235 | -2.83% | 11,600 | 338億6157万 | -3.04% | 12.95 | 0.6 |
03/28 | 2,285 | 2,300 | 2,280 | 2,300 | +0.66% | 16,600 | 348億4636万 | -0.17% | 13.33 | 0.61 |
03/25 | 2,280 | 2,295 | 2,275 | 2,285 | +0.22% | 7,000 | 346億1910万 | -0.65% | 13.24 | 0.61 |
03/24 | 2,300 | 2,300 | 2,265 | 2,280 | -1.08% | 11,200 | 345億4334万 | -0.83% | 13.21 | 0.61 |
03/23 | 2,320 | 2,320 | 2,300 | 2,305 | -0.65% | 8,200 | 349億2211万 | +0.48% | 13.36 | 0.62 |
03/22 | 2,310 | 2,320 | 2,275 | 2,320 | +1.09% | 10,400 | 351億4937万 | +1.35% | 13.44 | 0.62 |
03/18 | 2,315 | 2,315 | 2,255 | 2,295 | -0.86% | 12,800 | 347億7060万 | +0.53% | 13.3 | 0.61 |
03/17 | 2,355 | 2,385 | 2,310 | 2,315 | -2.53% | 14,400 | 350億7361万 | +1.76% | 13.42 | 0.62 |
03/16 | 2,375 | 2,390 | 2,370 | 2,375 | -0.42% | 8,200 | 359億8265万 | +4.63% | 13.76 | 0.63 |
03/15 | 2,385 | 2,400 | 2,375 | 2,385 | +0.42% | 12,000 | 361億3416万 | +5.25% | 13.82 | 0.64 |
03/14 | 2,345 | 2,380 | 2,345 | 2,375 | +1.28% | 22,400 | 359億8265万 | +5% | 13.76 | 0.63 |
03/11 | 2,325 | 2,365 | 2,325 | 2,345 | -0.64% | 16,200 | 355億2813万 | +3.81% | 13.59 | 0.63 |
03/10 | 2,310 | 2,360 | 2,310 | 2,360 | +1.29% | 9,000 | 357億5539万 | +4.47% | 13.68 | 0.63 |
03/09 | 2,330 | 2,350 | 2,315 | 2,330 | -1.27% | 14,000 | 353億87万 | +3.19% | 13.5 | 0.62 |
03/08 | 2,365 | 2,365 | 2,325 | 2,360 | -0.21% | 7,800 | 357億5539万 | +4.47% | 13.68 | 0.63 |
03/07 | 2,365 | 2,375 | 2,345 | 2,365 | -0.84% | 11,800 | 358億3114万 | +4.65% | 13.7 | 0.63 |
03/04 | 2,280 | 2,400 | 2,275 | 2,385 | +3.92% | 12,200 | 361億3416万 | +5.72% | 13.82 | 0.64 |
03/03 | 2,285 | 2,315 | 2,285 | 2,295 | +0.44% | 14,600 | 347億7060万 | +2% | 13.3 | 0.61 |
03/02 | 2,285 | 2,310 | 2,260 | 2,285 | +1.11% | 6,200 | 346億1910万 | +1.65% | 13.24 | 0.61 |
03/01 | 2,230 | 2,260 | 2,230 | 2,260 | +1.8% | 7,200 | 342億4033万 | +0.71% | 13.1 | 0.6 |
02/29 | 2,295 | 2,295 | 2,220 | 2,220 | -2.42% | 10,600 | 336億3431万 | -0.98% | 12.86 | 0.59 |
02/26 | 2,255 | 2,285 | 2,255 | 2,275 | +1.11% | 5,600 | 344億6759万 | +1.52% | 13.18 | 0.61 |
02/25 | 2,240 | 2,275 | 2,240 | 2,250 | +0.67% | 14,800 | 340億8883万 | +0.72% | 13.04 | 0.6 |
02/24 | 2,205 | 2,240 | 2,205 | 2,235 | +1.82% | 12,200 | 338億6157万 | +0.13% | 12.95 | 0.6 |
02/23 | 2,200 | 2,215 | 2,195 | 2,195 | -0.23% | 4,800 | 332億5554万 | -1.66% | 12.72 | 0.59 |
02/22 | 2,180 | 2,215 | 2,180 | 2,200 | +0.23% | 4,200 | 333億3130万 | -1.52% | 12.75 | 0.59 |
02/19 | 2,270 | 2,270 | 2,165 | 2,195 | -3.09% | 10,400 | 332億5554万 | -1.88% | 12.72 | 0.59 |
02/18 | 2,215 | 2,270 | 2,215 | 2,265 | +4.38% | 8,200 | 343億1608万 | +1.16% | 13.13 | 0.6 |
02/17 | 2,175 | 2,195 | 2,150 | 2,170 | -0.23% | 8,800 | 328億7678万 | -3.08% | 12.57 | 0.58 |
02/16 | 2,140 | 2,215 | 2,140 | 2,175 | +0.23% | 10,400 | 329億5253万 | -2.99% | 12.6 | 0.58 |
02/15 | 2,115 | 2,175 | 2,110 | 2,170 | +4.33% | 6,400 | 328億7678万 | -3.47% | 12.57 | 0.58 |
02/12 | 2,180 | 2,180 | 2,080 | 2,080 | -5.67% | 16,000 | 315億1323万 | -7.68% | 12.05 | 0.56 |
02/10 | 2,255 | 2,255 | 2,195 | 2,205 | -2.43% | 16,200 | 334億705万 | -2.61% | 12.78 | 0.59 |
02/09 | 2,275 | 2,285 | 2,215 | 2,260 | -1.95% | 16,800 | 342億4033万 | -0.48% | 13.1 | 0.6 |
02/08 | 2,275 | 2,305 | 2,255 | 2,305 | +0.88% | 6,200 | 349億2211万 | +1.32% | 13.36 | 0.62 |
02/05 | 2,300 | 2,300 | 2,275 | 2,285 | -2.56% | 10,600 | 346億1910万 | +0.31% | 13.24 | 0.61 |
02/04 | 2,335 | 2,355 | 2,290 | 2,345 | +0.21% | 8,600 | 355億2813万 | +2.81% | 13.59 | 0.63 |
02/03 | 2,315 | 2,340 | 2,300 | 2,340 | -1.06% | 11,800 | 354億5238万 | +2.59% | 13.56 | 0.62 |
02/02 | 2,365 | 2,390 | 2,350 | 2,365 | 0% | 10,200 | 358億3114万 | +3.73% | 13.7 | 0.63 |
02/01 | 2,320 | 2,370 | 2,315 | 2,365 | +3.73% | 13,400 | 358億3114万 | +3.77% | 13.7 | 0.63 |
01/29 | 2,235 | 2,285 | 2,235 | 2,280 | +1.79% | 5,000 | 345億4334万 | +0.13% | 13.21 | 0.61 |
01/28 | 2,235 | 2,265 | 2,225 | 2,240 | +0.22% | 8,400 | 339億3732万 | -1.71% | 12.98 | 0.6 |
01/27 | 2,205 | 2,235 | 2,200 | 2,235 | +2.05% | 7,200 | 338億6157万 | -2.1% | 12.95 | 0.6 |
01/26 | 2,190 | 2,195 | 2,185 | 2,190 | -0.23% | 6,200 | 331億7979万 | -4.28% | 12.69 | 0.58 |
01/25 | 2,220 | 2,220 | 2,175 | 2,195 | 0% | 8,600 | 332億5554万 | -4.36% | 12.72 | 0.59 |
01/22 | 2,175 | 2,205 | 2,160 | 2,195 | +3.78% | 5,600 | 332億5554万 | -4.57% | 12.72 | 0.59 |
01/21 | 2,185 | 2,205 | 2,115 | 2,115 | -3.86% | 10,600 | 320億4350万 | -8.32% | 12.26 | 0.56 |
01/20 | 2,235 | 2,235 | 2,200 | 2,200 | -1.57% | 6,600 | 333億3130万 | -5.05% | 12.75 | 0.59 |
01/19 | 2,235 | 2,250 | 2,215 | 2,235 | +0.22% | 5,000 | 338億6157万 | -3.83% | 12.95 | 0.6 |
01/18 | 2,200 | 2,260 | 2,200 | 2,230 | -2.19% | 6,800 | 337億8581万 | -4.25% | 12.92 | 0.6 |
01/15 | 2,275 | 2,305 | 2,270 | 2,280 | +1.11% | 7,600 | 345億4334万 | -2.31% | 13.21 | 0.61 |
01/14 | 2,215 | 2,265 | 2,215 | 2,255 | -0.44% | 13,200 | 341億6458万 | -3.55% | 13.07 | 0.6 |
01/13 | 2,280 | 2,280 | 2,265 | 2,265 | +0.89% | 5,200 | 343億1608万 | -3.29% | 13.13 | 0.6 |
01/12 | 2,270 | 2,275 | 2,235 | 2,245 | -3.23% | 11,200 | 340億1307万 | -4.35% | 13.01 | 0.6 |
01/08 | 2,300 | 2,325 | 2,285 | 2,320 | +0.65% | 14,200 | 351億4937万 | -1.36% | 13.44 | 0.62 |
01/07 | 2,355 | 2,355 | 2,300 | 2,305 | -2.12% | 9,400 | 349億2211万 | -2.16% | 13.36 | 0.62 |
01/06 | 2,370 | 2,375 | 2,320 | 2,355 | -0.63% | 9,600 | 356億7964万 | -0.21% | 13.65 | 0.63 |
01/05 | 2,365 | 2,375 | 2,345 | 2,370 | +0.21% | 6,400 | 359億690万 | +0.47% | 13.73 | 0.63 |
01/04 | 2,370 | 2,390 | 2,335 | 2,365 | -0.21% | 7,600 | 358億3114万 | +0.25% | 13.7 | 0.63 |
2015 |
12/30 | 2,390 | 2,390 | 2,365 | 2,370 | +0.42% | 5,800 | 359億690万 | +0.51% | 13.73 | 0.63 |
12/29 | 2,330 | 2,360 | 2,330 | 2,360 | +0.85% | 3,600 | 357億5539万 | +0.13% | 13.67 | 0.63 |
12/28 | 2,285 | 2,350 | 2,285 | 2,340 | +0.86% | 5,000 | 354億5238万 | -0.68% | 13.55 | 0.62 |
12/25 | 2,315 | 2,350 | 2,315 | 2,320 | -0.85% | 9,000 | 351億4937万 | -1.53% | 13.44 | 0.62 |
12/24 | 2,325 | 2,350 | 2,320 | 2,340 | +0.65% | 11,800 | 354億5238万 | -0.68% | 13.55 | 0.62 |
12/22 | 2,315 | 2,345 | 2,315 | 2,325 | 0% | 8,400 | 352億2512万 | -1.32% | 13.47 | 0.62 |
12/21 | 2,330 | 2,340 | 2,320 | 2,325 | -0.43% | 5,400 | 352億2512万 | -1.32% | 13.47 | 0.62 |
12/18 | 2,355 | 2,385 | 2,335 | 2,335 | -1.27% | 9,600 | 353億7663万 | -0.89% | 13.53 | 0.62 |
12/17 | 2,355 | 2,365 | 2,355 | 2,365 | +0.42% | 5,400 | 358億3114万 | +0.34% | 13.7 | 0.63 |
12/16 | 2,335 | 2,360 | 2,335 | 2,355 | +0.86% | 8,000 | 356億7964万 | +0.04% | 13.64 | 0.63 |
12/15 | 2,340 | 2,355 | 2,335 | 2,335 | -1.68% | 8,200 | 353億7663万 | -0.72% | 13.53 | 0.62 |
12/14 | 2,360 | 2,405 | 2,325 | 2,375 | +0.42% | 12,000 | 359億8265万 | +1.02% | 13.76 | 0.63 |
12/11 | 2,360 | 2,370 | 2,345 | 2,365 | 0% | 15,200 | 358億3114万 | +0.77% | 13.7 | 0.63 |
12/10 | 2,360 | 2,365 | 2,345 | 2,365 | +0.42% | 8,200 | 358億3114万 | +0.94% | 13.7 | 0.63 |
12/09 | 2,365 | 2,380 | 2,350 | 2,355 | -0.42% | 7,800 | 356億7964万 | +0.73% | 13.64 | 0.63 |
12/08 | 2,380 | 2,390 | 2,360 | 2,365 | -0.42% | 7,800 | 358億3114万 | +1.37% | 13.7 | 0.63 |
12/07 | 2,365 | 2,390 | 2,360 | 2,375 | +0.42% | 10,800 | 359億8265万 | +1.98% | 13.76 | 0.63 |
12/04 | 2,335 | 2,375 | 2,335 | 2,365 | -0.42% | 11,000 | 358億3114万 | +1.81% | 13.7 | 0.63 |
12/03 | 2,345 | 2,375 | 2,345 | 2,375 | -0.42% | 7,600 | 359億8265万 | +2.41% | 13.76 | 0.63 |
12/02 | 2,410 | 2,410 | 2,370 | 2,385 | -0.63% | 7,200 | 361億3416万 | +3.11% | 13.81 | 0.64 |
12/01 | 2,395 | 2,415 | 2,375 | 2,400 | -0.21% | 16,200 | 363億6141万 | +3.99% | 13.9 | 0.64 |
11/30 | 2,350 | 2,405 | 2,340 | 2,405 | +2.34% | 12,000 | 364億3717万 | +4.47% | 13.93 | 0.64 |
11/27 | 2,350 | 2,360 | 2,350 | 2,350 | 0% | 3,600 | 356億389万 | +2.4% | 13.61 | 0.63 |
11/26 | 2,335 | 2,350 | 2,335 | 2,350 | +0.21% | 7,200 | 356億389万 | +2.58% | 13.61 | 0.63 |
11/25 | 2,335 | 2,355 | 2,335 | 2,345 | 0% | 4,600 | 355億2813万 | +2.58% | 13.58 | 0.63 |
11/24 | 2,340 | 2,360 | 2,325 | 2,345 | +0.43% | 6,000 | 355億2813万 | +2.76% | 13.58 | 0.63 |
11/20 | 2,325 | 2,335 | 2,315 | 2,335 | 0% | 6,200 | 353億7663万 | +2.55% | 13.53 | 0.62 |
11/19 | 2,360 | 2,360 | 2,325 | 2,335 | -0.21% | 6,800 | 353億7663万 | +2.73% | 13.53 | 0.62 |
11/18 | 2,370 | 2,370 | 2,335 | 2,340 | 0% | 3,600 | 354億5238万 | +3.13% | 13.55 | 0.62 |
11/17 | 2,335 | 2,350 | 2,310 | 2,340 | +1.3% | 13,200 | 354億5238万 | +3.31% | 13.55 | 0.62 |
11/16 | 2,330 | 2,330 | 2,300 | 2,310 | -1.07% | 6,200 | 349億9786万 | +2.17% | 13.38 | 0.62 |
11/13 | 2,320 | 2,335 | 2,310 | 2,335 | -0.43% | 9,000 | 353億7663万 | +3.46% | 13.53 | 0.62 |
11/12 | 2,305 | 2,355 | 2,295 | 2,345 | +1.74% | 12,600 | 355億2813万 | +4.04% | 13.58 | 0.63 |
11/11 | 2,305 | 2,320 | 2,300 | 2,305 | 0% | 7,200 | 349億2211万 | +2.49% | 13.35 | 0.62 |
11/10 | 2,295 | 2,305 | 2,290 | 2,305 | 0% | 7,400 | 349億2211万 | +2.63% | 13.35 | 0.62 |
11/09 | 2,275 | 2,310 | 2,275 | 2,305 | +1.54% | 15,400 | 349億2211万 | +2.81% | 13.35 | 0.62 |
11/06 | 2,265 | 2,270 | 2,260 | 2,270 | +0.44% | 4,600 | 343億9184万 | +1.43% | 13.15 | 0.61 |
11/05 | 2,250 | 2,265 | 2,250 | 2,260 | +0.44% | 7,400 | 342億4033万 | +1.07% | 13.09 | 0.6 |
11/04 | 2,235 | 2,250 | 2,235 | 2,250 | +0.67% | 10,600 | 340億8883万 | +0.72% | 13.03 | 0.6 |