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 | 2,017 | 2,032 | 1,998 | 1,998 | -0.65% | 134,800 | 852億1270万 | -1.82% | 7.34 | 0.67 |
03/30 | 2,051 | 2,051 | 2,007 | 2,011 | -2.71% | 161,300 | 857億6713万 | -1.03% | 7.39 | 0.68 |
03/29 | 2,069 | 2,070 | 2,019 | 2,067 | +1.32% | 360,600 | 881億5548万 | +1.92% | 7.59 | 0.69 |
03/28 | 2,035 | 2,045 | 2,017 | 2,040 | +0.84% | 677,900 | 870億396万 | +0.99% | 7.49 | 0.68 |
03/25 | 2,009 | 2,027 | 1,993 | 2,023 | +0.7% | 241,300 | 862億7892万 | +0.6% | 7.43 | 0.68 |
03/24 | 2,020 | 2,026 | 2,005 | 2,009 | -0.54% | 225,700 | 856億8184万 | +0.25% | 7.38 | 0.67 |
03/23 | 2,056 | 2,060 | 2,018 | 2,020 | -1.75% | 251,200 | 861億5098万 | +1.1% | 7.42 | 0.68 |
03/22 | 2,050 | 2,076 | 2,034 | 2,056 | +1.53% | 204,600 | 876億8634万 | +3.16% | 7.55 | 0.69 |
03/18 | 2,025 | 2,043 | 2,010 | 2,025 | -0.15% | 232,200 | 863億6422万 | +2.02% | 7.44 | 0.68 |
03/17 | 2,040 | 2,050 | 2,011 | 2,028 | +0.15% | 222,200 | 864億9217万 | +2.74% | 7.45 | 0.68 |
03/16 | 2,035 | 2,047 | 2,021 | 2,025 | -1.03% | 164,000 | 863億6422万 | +2.84% | 7.44 | 0.68 |
03/15 | 2,053 | 2,072 | 2,032 | 2,046 | -0.39% | 187,100 | 872億5985万 | +3.96% | 7.52 | 0.69 |
03/14 | 2,071 | 2,079 | 2,041 | 2,054 | +0.24% | 318,200 | 876億104万 | +4.05% | 7.55 | 0.69 |
03/11 | 2,040 | 2,072 | 2,015 | 2,049 | -1.4% | 351,200 | 873億8780万 | +3.54% | 7.53 | 0.69 |
03/10 | 2,060 | 2,102 | 2,060 | 2,078 | +1.96% | 148,600 | 886億2462万 | +4.74% | 7.63 | 0.7 |
03/09 | 2,050 | 2,056 | 2,029 | 2,038 | -1.36% | 129,000 | 869億1866万 | +2.46% | 7.49 | 0.68 |
03/08 | 2,102 | 2,119 | 2,061 | 2,066 | -1.62% | 190,100 | 881億1283万 | +3.25% | 7.59 | 0.69 |
03/07 | 2,099 | 2,140 | 2,086 | 2,100 | +0.38% | 135,200 | 895億6290万 | +4.37% | 7.71 | 0.71 |
03/04 | 2,083 | 2,105 | 2,066 | 2,092 | +0.77% | 227,000 | 892億2170万 | +3.56% | 7.69 | 0.7 |
03/03 | 2,053 | 2,091 | 2,044 | 2,076 | +0.78% | 149,300 | 885億3932万 | +2.47% | 7.63 | 0.7 |
03/02 | 2,041 | 2,085 | 2,038 | 2,060 | +3.36% | 207,400 | 878億5694万 | +1.28% | 7.57 | 0.69 |
03/01 | 1,976 | 2,010 | 1,948 | 1,993 | +0.86% | 156,600 | 849億9945万 | -2.3% | 7.32 | 0.67 |
02/29 | 2,026 | 2,034 | 1,976 | 1,976 | -0.35% | 303,800 | 842億7442万 | -3.66% | 7.26 | 0.66 |
02/26 | 1,983 | 2,009 | 1,976 | 1,983 | +0.61% | 128,600 | 845億7296万 | -3.78% | 7.29 | 0.67 |
02/25 | 1,927 | 1,980 | 1,927 | 1,971 | +2.55% | 164,400 | 840億6117万 | -4.55% | 7.24 | 0.66 |
02/24 | 1,880 | 1,954 | 1,878 | 1,922 | +1.59% | 218,500 | 819億7137万 | -7.28% | 7.06 | 0.65 |
02/23 | 1,926 | 1,928 | 1,878 | 1,892 | +0.37% | 201,700 | 806億9190万 | -9.3% | 6.95 | 0.64 |
02/22 | 1,837 | 1,906 | 1,822 | 1,885 | +4.66% | 309,900 | 803億9336万 | -10.24% | 6.93 | 0.63 |
02/19 | 1,852 | 1,859 | 1,799 | 1,801 | -2.81% | 339,600 | 768億1084万 | -14.89% | 6.62 | 0.6 |
02/18 | 1,895 | 1,895 | 1,841 | 1,853 | -0.11% | 295,900 | 790億2859万 | -13.21% | 6.81 | 0.62 |
02/17 | 1,883 | 1,921 | 1,818 | 1,855 | -2.11% | 207,000 | 791億1389万 | -13.92% | 6.81 | 0.62 |
02/16 | 1,860 | 1,927 | 1,831 | 1,895 | +1.72% | 211,600 | 808億1985万 | -12.71% | 6.96 | 0.64 |
02/15 | 1,833 | 1,883 | 1,804 | 1,863 | +7.13% | 297,400 | 794億5508万 | -14.89% | 6.84 | 0.63 |
02/12 | 1,799 | 1,816 | 1,737 | 1,739 | -8.91% | 416,900 | 741億6661万 | -21.28% | 6.39 | 0.58 |
02/10 | 2,017 | 2,021 | 1,886 | 1,909 | -5.31% | 356,000 | 814億1694万 | -14.62% | 7.01 | 0.64 |
02/09 | 2,120 | 2,124 | 2,004 | 2,016 | -7.9% | 279,900 | 859億8038万 | -10.68% | 7.41 | 0.68 |
02/08 | 2,158 | 2,214 | 2,150 | 2,189 | +0.37% | 154,500 | 933億5866万 | -3.7% | 8.04 | 0.73 |
02/05 | 2,190 | 2,235 | 2,140 | 2,181 | +0.14% | 198,600 | 930億1746万 | -4.55% | 8.01 | 0.73 |
02/04 | 2,200 | 2,232 | 2,167 | 2,178 | -1.18% | 180,500 | 928億8952万 | -5.18% | 8 | 0.73 |
02/03 | 2,260 | 2,260 | 2,201 | 2,204 | -5% | 171,100 | 939億9839万 | -4.51% | 8.1 | 0.74 |
02/02 | 2,340 | 2,362 | 2,307 | 2,320 | -1.44% | 123,500 | 989億4568万 | +0.17% | 8.52 | 0.78 |
02/01 | 2,330 | 2,359 | 2,312 | 2,354 | +2.71% | 165,900 | 1003億9574万 | +1.42% | 8.65 | 0.79 |
01/29 | 2,253 | 2,307 | 2,205 | 2,292 | +1.64% | 190,700 | 977億5150万 | -1.46% | 8.42 | 0.77 |
01/28 | 2,275 | 2,294 | 2,245 | 2,255 | -0.88% | 75,700 | 961億7349万 | -3.38% | 8.28 | 0.76 |
01/27 | 2,249 | 2,279 | 2,237 | 2,275 | +3.46% | 81,100 | 970億2647万 | -2.9% | 8.36 | 0.76 |
01/26 | 2,225 | 2,254 | 2,192 | 2,199 | -2.79% | 68,000 | 937億8515万 | -6.62% | 8.08 | 0.74 |
01/25 | 2,260 | 2,274 | 2,222 | 2,262 | +1.71% | 71,400 | 964億7203万 | -4.48% | 8.31 | 0.76 |
01/22 | 2,155 | 2,224 | 2,137 | 2,224 | +6.92% | 154,600 | 948億5137万 | -6.44% | 8.17 | 0.75 |
01/21 | 2,153 | 2,195 | 2,080 | 2,080 | -4.32% | 136,800 | 887億992万 | -12.93% | 7.64 | 0.7 |
01/20 | 2,242 | 2,243 | 2,172 | 2,174 | -3.25% | 117,500 | 927億1892万 | -9.72% | 7.99 | 0.73 |
01/19 | 2,250 | 2,264 | 2,217 | 2,247 | -0.27% | 100,800 | 958億3230万 | -7.23% | 8.25 | 0.75 |
01/18 | 2,237 | 2,260 | 2,212 | 2,253 | -1.01% | 89,500 | 960億8819万 | -7.47% | 8.28 | 0.76 |
01/15 | 2,327 | 2,342 | 2,263 | 2,276 | -0.7% | 69,500 | 970億6912万 | -7.1% | 8.36 | 0.76 |
01/14 | 2,284 | 2,303 | 2,252 | 2,292 | -1.8% | 142,300 | 977億5150万 | -7.02% | 8.42 | 0.77 |
01/13 | 2,312 | 2,349 | 2,305 | 2,334 | +2.68% | 90,600 | 995億4276万 | -5.85% | 8.57 | 0.78 |
01/12 | 2,323 | 2,339 | 2,273 | 2,273 | -2.86% | 156,200 | 969億4117万 | -8.86% | 8.35 | 0.76 |
01/08 | 2,360 | 2,389 | 2,338 | 2,340 | -1.18% | 115,200 | 997億9866万 | -6.85% | 8.6 | 0.79 |
01/07 | 2,411 | 2,428 | 2,367 | 2,368 | -1.78% | 123,200 | 1009億9283万 | -6.29% | 8.7 | 0.8 |
01/06 | 2,420 | 2,442 | 2,398 | 2,411 | -0.25% | 102,000 | 1028億2673万 | -5.12% | 8.86 | 0.81 |
01/05 | 2,428 | 2,451 | 2,412 | 2,417 | -0.53% | 84,900 | 1030億8263万 | -5.36% | 8.88 | 0.81 |
01/04 | 2,469 | 2,482 | 2,424 | 2,430 | -1.9% | 94,500 | 1036億3707万 | -5.34% | 8.93 | 0.82 |
2015 |
12/30 | 2,495 | 2,508 | 2,475 | 2,477 | -0.04% | 69,300 | 1056億4157万 | -3.92% | 9.1 | 0.83 |
12/29 | 2,456 | 2,485 | 2,432 | 2,478 | +1.02% | 89,700 | 1056億8422万 | -4.25% | 9.1 | 0.83 |
12/28 | 2,440 | 2,463 | 2,431 | 2,453 | +1.15% | 89,900 | 1046億1799万 | -5.54% | 9.01 | 0.82 |
12/25 | 2,447 | 2,453 | 2,417 | 2,425 | -0.53% | 68,900 | 1034億2382万 | -6.98% | 8.91 | 0.81 |
12/24 | 2,488 | 2,513 | 2,438 | 2,438 | -1.81% | 90,600 | 1039億7826万 | -6.88% | 8.96 | 0.82 |
12/22 | 2,491 | 2,498 | 2,475 | 2,483 | 0% | 50,700 | 1058億9746万 | -5.55% | 9.12 | 0.83 |
12/21 | 2,493 | 2,512 | 2,452 | 2,483 | -0.44% | 73,300 | 1058億9746万 | -5.88% | 9.12 | 0.83 |
12/18 | 2,567 | 2,610 | 2,494 | 2,494 | -2.62% | 114,900 | 1063億6660万 | -5.78% | 9.16 | 0.84 |
12/17 | 2,535 | 2,584 | 2,535 | 2,561 | +1.83% | 86,700 | 1092億2408万 | -3.58% | 9.41 | 0.86 |
12/16 | 2,509 | 2,531 | 2,501 | 2,515 | +0.68% | 63,700 | 1072億6223万 | -5.56% | 9.24 | 0.84 |
12/15 | 2,518 | 2,537 | 2,494 | 2,498 | -0.79% | 76,700 | 1065億3720万 | -6.55% | 9.18 | 0.84 |
12/14 | 2,510 | 2,523 | 2,494 | 2,518 | -1.64% | 102,700 | 1073億9018万 | -6.25% | 9.25 | 0.85 |
12/11 | 2,535 | 2,568 | 2,534 | 2,560 | +1.11% | 156,000 | 1091億8144万 | -4.87% | 9.4 | 0.86 |
12/10 | 2,550 | 2,560 | 2,522 | 2,532 | -1.67% | 93,600 | 1079億8726万 | -6.01% | 9.3 | 0.85 |
12/09 | 2,610 | 2,634 | 2,568 | 2,575 | -1.53% | 111,000 | 1098億2117万 | -4.59% | 9.46 | 0.86 |
12/08 | 2,665 | 2,672 | 2,608 | 2,615 | -1.73% | 86,500 | 1115億2713万 | -3.18% | 9.61 | 0.88 |
12/07 | 2,679 | 2,708 | 2,661 | 2,661 | +0.72% | 48,300 | 1134億8898万 | -1.41% | 9.78 | 0.89 |
12/04 | 2,667 | 2,676 | 2,633 | 2,642 | -2.22% | 104,500 | 1126億7865万 | -1.93% | 9.71 | 0.89 |
12/03 | 2,705 | 2,710 | 2,674 | 2,702 | -1.06% | 71,800 | 1152億3759万 | +0.45% | 9.93 | 0.91 |
12/02 | 2,717 | 2,744 | 2,701 | 2,731 | +0.48% | 74,600 | 1164億7441万 | +1.79% | 10.03 | 0.92 |
12/01 | 2,707 | 2,726 | 2,694 | 2,718 | 0% | 54,900 | 1159億1998万 | +1.57% | 9.99 | 0.91 |
11/30 | 2,723 | 2,724 | 2,700 | 2,718 | -0.62% | 60,500 | 1159億1998万 | +1.8% | 9.99 | 0.91 |
11/27 | 2,726 | 2,742 | 2,707 | 2,735 | +0.33% | 63,300 | 1166億4501万 | +2.78% | 10.05 | 0.92 |
11/26 | 2,720 | 2,749 | 2,704 | 2,726 | +0.55% | 77,200 | 1162億6117万 | +2.75% | 10.01 | 0.92 |
11/25 | 2,734 | 2,734 | 2,695 | 2,711 | -0.73% | 69,800 | 1156億2143万 | +2.65% | 9.96 | 0.91 |
11/24 | 2,699 | 2,739 | 2,680 | 2,731 | +1.52% | 81,500 | 1164億7441万 | +3.84% | 10.03 | 0.92 |
11/20 | 2,699 | 2,705 | 2,677 | 2,690 | -0.41% | 59,100 | 1147億2581万 | +2.71% | 9.88 | 0.9 |
11/19 | 2,742 | 2,747 | 2,696 | 2,701 | -0.37% | 113,900 | 1151億9494万 | +3.53% | 9.92 | 0.91 |
11/18 | 2,728 | 2,748 | 2,705 | 2,711 | 0% | 66,400 | 1156億2143万 | +4.35% | 9.96 | 0.91 |
11/17 | 2,725 | 2,729 | 2,692 | 2,711 | +0.3% | 64,000 | 1156億2143万 | +4.71% | 9.96 | 0.91 |
11/16 | 2,670 | 2,723 | 2,670 | 2,703 | -0.37% | 37,600 | 1152億8024万 | +4.81% | 9.93 | 0.91 |
11/13 | 2,701 | 2,724 | 2,687 | 2,713 | -0.62% | 62,100 | 1157億673万 | +5.69% | 9.97 | 0.91 |
11/12 | 2,734 | 2,749 | 2,722 | 2,730 | +0.22% | 62,900 | 1164億3177万 | +6.85% | 10.03 | 0.92 |
11/11 | 2,779 | 2,789 | 2,722 | 2,724 | -1.98% | 143,000 | 1161億7587万 | +7.2% | 10.01 | 0.91 |
11/10 | 2,761 | 2,794 | 2,761 | 2,779 | -1.17% | 70,100 | 1185億2157万 | +10.02% | 10.21 | 0.93 |
11/09 | 2,682 | 2,814 | 2,680 | 2,812 | +6.84% | 243,700 | 1199億2898万 | +12.12% | 10.33 | 0.94 |
11/06 | 2,652 | 2,690 | 2,596 | 2,632 | -0.98% | 163,500 | 1122億5216万 | +5.66% | 9.67 | 0.88 |
11/05 | 2,685 | 2,702 | 2,642 | 2,658 | +0.49% | 78,200 | 1133億6104万 | +7.26% | 9.76 | 0.89 |
11/04 | 2,649 | 2,713 | 2,645 | 2,645 | +0.92% | 191,100 | 1128億660万 | +7.35% | 9.72 | 0.89 |