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 | 2,565 | 2,569 | 2,502 | 2,504 | -1.42% | 107,000 | 1352億1150万 | +6.42% | 12.33 | 2.17 |
03/30 | 2,469 | 2,562 | 2,469 | 2,540 | +1.52% | 243,300 | 1371億5544万 | +8.45% | 12.51 | 2.2 |
03/29 | 2,449 | 2,510 | 2,439 | 2,502 | +1.34% | 99,600 | 1351億350万 | +7.43% | 12.32 | 2.17 |
03/28 | 2,440 | 2,478 | 2,431 | 2,469 | +1.27% | 85,200 | 1333億2156万 | +6.38% | 12.16 | 2.14 |
03/25 | 2,470 | 2,491 | 2,422 | 2,438 | -1.06% | 82,600 | 1316億4762万 | +5.36% | 12.01 | 2.11 |
03/24 | 2,425 | 2,487 | 2,408 | 2,464 | +1.11% | 112,600 | 1330億5157万 | +6.76% | 12.14 | 2.14 |
03/23 | 2,505 | 2,525 | 2,430 | 2,437 | -3.29% | 160,000 | 1315億9362万 | +6.05% | 12 | 2.11 |
03/22 | 2,497 | 2,535 | 2,469 | 2,520 | +2.86% | 165,900 | 1360億7547万 | +10.14% | 12.41 | 2.18 |
03/18 | 2,505 | 2,518 | 2,448 | 2,450 | -2.93% | 174,100 | 1322億9560万 | +7.69% | 12.07 | 2.12 |
03/17 | 2,480 | 2,550 | 2,478 | 2,524 | +2.81% | 392,000 | 1362億9146万 | +11.73% | 12.43 | 2.19 |
03/16 | 2,368 | 2,494 | 2,361 | 2,455 | +3.67% | 309,700 | 1325億6559万 | +9.4% | 12.09 | 2.13 |
03/15 | 2,335 | 2,384 | 2,318 | 2,368 | -0.29% | 201,600 | 1278億6774万 | +6.24% | 11.66 | 2.05 |
03/14 | 2,308 | 2,380 | 2,292 | 2,375 | +6.69% | 289,100 | 1282億4573万 | +6.79% | 11.7 | 2.06 |
03/11 | 2,112 | 2,239 | 2,112 | 2,226 | +3.1% | 174,900 | 1202億 | +0.41% | 10.96 | 1.93 |
03/10 | 2,154 | 2,176 | 2,145 | 2,159 | +0.23% | 72,800 | 1165億8212万 | -2.7% | 10.63 | 1.87 |
03/09 | 2,155 | 2,176 | 2,111 | 2,154 | -1.69% | 96,900 | 1163億1213万 | -3.19% | 10.61 | 1.87 |
03/08 | 2,175 | 2,196 | 2,134 | 2,191 | +0.83% | 102,600 | 1183億1006万 | -1.88% | 10.79 | 1.9 |
03/07 | 2,229 | 2,237 | 2,167 | 2,173 | -3.25% | 91,000 | 1173億3809万 | -3.03% | 10.7 | 1.88 |
03/04 | 2,230 | 2,250 | 2,211 | 2,246 | -0.09% | 77,900 | 1212億7996万 | -0.09% | 11.06 | 1.95 |
03/03 | 2,266 | 2,284 | 2,233 | 2,248 | -2.09% | 70,700 | 1213億8796万 | +0.09% | 11.07 | 1.95 |
03/02 | 2,300 | 2,308 | 2,286 | 2,296 | +1.01% | 103,000 | 1239億7987万 | +2.32% | 11.31 | 1.99 |
03/01 | 2,220 | 2,277 | 2,204 | 2,273 | +2.11% | 69,000 | 1227億3791万 | +1.61% | 11.2 | 1.97 |
02/29 | 2,283 | 2,296 | 2,225 | 2,226 | -2.37% | 76,900 | 1202億 | -0.36% | 10.96 | 1.93 |
02/26 | 2,302 | 2,313 | 2,260 | 2,280 | -0.96% | 88,000 | 1231億1590万 | +2.2% | 11.23 | 1.98 |
02/25 | 2,233 | 2,317 | 2,233 | 2,302 | +3.09% | 118,200 | 1243億386万 | +3.6% | 11.34 | 2 |
02/24 | 2,194 | 2,268 | 2,194 | 2,233 | +0.86% | 92,000 | 1205億7799万 | +0.9% | 11 | 1.94 |
02/23 | 2,312 | 2,318 | 2,208 | 2,214 | -4.03% | 73,200 | 1195億5202万 | +0.14% | 10.91 | 1.92 |
02/22 | 2,259 | 2,318 | 2,259 | 2,307 | +1.1% | 92,500 | 1245億7385万 | +4.29% | 11.36 | 2 |
02/19 | 2,250 | 2,303 | 2,228 | 2,282 | -0.52% | 96,100 | 1232億2390万 | +3.3% | 11.24 | 1.98 |
02/18 | 2,256 | 2,318 | 2,206 | 2,294 | +3.99% | 165,500 | 1238億7188万 | +3.89% | 11.3 | 1.99 |
02/17 | 2,230 | 2,246 | 2,178 | 2,206 | 0% | 132,800 | 1191億2004万 | -0.18% | 10.87 | 1.91 |
02/16 | 2,145 | 2,265 | 2,145 | 2,206 | +0.5% | 110,400 | 1191億2004万 | -0.09% | 10.87 | 1.91 |
02/15 | 2,140 | 2,230 | 2,088 | 2,195 | +7.07% | 175,900 | 1185億2605万 | -0.54% | 10.81 | 1.9 |
02/12 | 2,090 | 2,105 | 2,028 | 2,050 | -4.21% | 231,000 | 1106億9632万 | -7.2% | 10.1 | 1.78 |
02/10 | 2,190 | 2,196 | 2,098 | 2,140 | +2.39% | 303,700 | 1155億5615万 | -3.6% | 10.54 | 1.85 |
02/09 | 2,100 | 2,122 | 2,080 | 2,090 | -5.98% | 200,900 | 1128億5624万 | -6.24% | 10.3 | 1.81 |
02/08 | 2,181 | 2,266 | 2,162 | 2,223 | +0.14% | 103,800 | 1200億3800万 | -0.67% | 10.95 | 1.93 |
02/05 | 2,241 | 2,287 | 2,190 | 2,220 | -2.12% | 111,300 | 1198億7601万 | -1.03% | 10.94 | 1.92 |
02/04 | 2,281 | 2,331 | 2,224 | 2,268 | -1.9% | 113,400 | 1224億6792万 | +0.98% | 11.17 | 1.97 |
02/03 | 2,338 | 2,347 | 2,281 | 2,312 | -1.95% | 112,200 | 1248億4384万 | +2.94% | 11.39 | 2 |
02/02 | 2,385 | 2,398 | 2,350 | 2,358 | -1.21% | 66,500 | 1273億2776万 | +4.99% | 11.62 | 2.04 |
02/01 | 2,400 | 2,437 | 2,373 | 2,387 | +2.18% | 147,800 | 1288億9371万 | +6.42% | 11.76 | 2.07 |
01/29 | 2,200 | 2,346 | 2,183 | 2,336 | +6.52% | 112,000 | 1261億3980万 | +4.24% | 11.51 | 2.02 |
01/28 | 2,179 | 2,218 | 2,170 | 2,193 | -0.23% | 71,600 | 1184億1806万 | -2.19% | 10.8 | 1.9 |
01/27 | 2,186 | 2,210 | 2,165 | 2,198 | +2.71% | 72,000 | 1186億8805万 | -2.27% | 10.83 | 1.91 |
01/26 | 2,198 | 2,198 | 2,137 | 2,140 | -2.68% | 55,500 | 1155億5615万 | -4.97% | 10.54 | 1.85 |
01/25 | 2,142 | 2,209 | 2,136 | 2,199 | +3% | 107,000 | 1187億4205万 | -2.44% | 10.83 | 1.91 |
01/22 | 2,125 | 2,145 | 2,068 | 2,135 | +4.15% | 159,300 | 1152億8616万 | -5.24% | 10.52 | 1.85 |
01/21 | 2,091 | 2,153 | 2,047 | 2,050 | -2.33% | 116,400 | 1106億9632万 | -9.09% | 10.1 | 1.78 |
01/20 | 2,174 | 2,192 | 2,096 | 2,099 | -3.23% | 131,800 | 1133億4223万 | -7.16% | 10.34 | 1.82 |
01/19 | 2,209 | 2,230 | 2,153 | 2,169 | -3% | 140,600 | 1171億2210万 | -4.24% | 10.68 | 1.88 |
01/18 | 2,200 | 2,255 | 2,171 | 2,236 | -0.22% | 154,900 | 1207億3998万 | -1.32% | 11.01 | 1.94 |
01/15 | 2,275 | 2,298 | 2,221 | 2,241 | -1.06% | 117,700 | 1210億997万 | -1.15% | 11.04 | 1.94 |
01/14 | 2,281 | 2,286 | 2,200 | 2,265 | -3.21% | 132,200 | 1223億593万 | -0.18% | 11.16 | 1.96 |
01/13 | 2,163 | 2,349 | 2,163 | 2,340 | +8.89% | 188,900 | 1263億5579万 | +3.13% | 11.53 | 2.03 |
01/12 | 2,171 | 2,220 | 2,146 | 2,149 | -1.51% | 179,300 | 1160億4214万 | -5.21% | 10.59 | 1.86 |
01/08 | 2,221 | 2,264 | 2,182 | 2,182 | -2.89% | 178,800 | 1178億2408万 | -3.96% | 10.75 | 1.89 |
01/07 | 2,322 | 2,327 | 2,243 | 2,247 | -3.48% | 177,500 | 1213億3396万 | -1.27% | 11.07 | 1.95 |
01/06 | 2,355 | 2,366 | 2,282 | 2,328 | -0.85% | 158,700 | 1257億782万 | +2.24% | 11.47 | 2.02 |
01/05 | 2,340 | 2,376 | 2,302 | 2,348 | +0.47% | 132,800 | 1267億8778万 | +3.35% | 11.57 | 2.04 |
01/04 | 2,345 | 2,347 | 2,311 | 2,337 | -0.55% | 130,900 | 1261億9380万 | +3.18% | 11.51 | 2.03 |
2015 |
12/30 | 2,281 | 2,360 | 2,281 | 2,350 | +3.48% | 90,800 | 1268億9578万 | +4.07% | 11.58 | 2.04 |
12/29 | 2,275 | 2,297 | 2,259 | 2,271 | 0% | 110,500 | 1226億2992万 | +0.98% | 11.19 | 1.97 |
12/28 | 2,300 | 2,308 | 2,264 | 2,271 | -1.65% | 71,800 | 1226億2992万 | +1.34% | 11.19 | 1.97 |
12/25 | 2,288 | 2,311 | 2,264 | 2,309 | +0.92% | 115,900 | 1246億8185万 | +3.45% | 11.37 | 2 |
12/24 | 2,342 | 2,356 | 2,278 | 2,288 | -2.35% | 104,600 | 1235億4789万 | +3.06% | 11.27 | 1.98 |
12/22 | 2,363 | 2,378 | 2,340 | 2,343 | -1.1% | 142,700 | 1265億1779万 | +6.02% | 11.54 | 2.03 |
12/21 | 2,350 | 2,380 | 2,322 | 2,369 | +0.34% | 181,900 | 1279億2174万 | +7.88% | 11.67 | 2.05 |
12/18 | 2,295 | 2,422 | 2,295 | 2,361 | +3.96% | 407,600 | 1274億8976万 | +8.15% | 11.63 | 2.05 |
12/17 | 2,241 | 2,309 | 2,215 | 2,271 | +3.65% | 154,000 | 1226億2992万 | +4.8% | 11.19 | 1.97 |
12/16 | 2,195 | 2,210 | 2,162 | 2,191 | +0.27% | 110,700 | 1183億1006万 | +1.58% | 10.79 | 1.9 |
12/15 | 2,182 | 2,223 | 2,180 | 2,185 | +0.78% | 89,000 | 1179億8607万 | +1.86% | 10.76 | 1.89 |
12/14 | 2,170 | 2,172 | 2,136 | 2,168 | -1.63% | 77,100 | 1170億6810万 | +1.59% | 10.68 | 1.88 |
12/11 | 2,190 | 2,235 | 2,190 | 2,204 | +0.64% | 95,800 | 1190億1204万 | +3.82% | 10.86 | 1.91 |
12/10 | 2,195 | 2,214 | 2,175 | 2,190 | -1.26% | 72,500 | 1182億5606万 | +3.79% | 10.79 | 1.9 |
12/09 | 2,234 | 2,271 | 2,210 | 2,218 | -1.73% | 50,700 | 1197億6801万 | +5.82% | 10.93 | 1.92 |
12/08 | 2,264 | 2,292 | 2,237 | 2,257 | -1.14% | 85,400 | 1218億7394万 | +8.41% | 11.12 | 1.96 |
12/07 | 2,271 | 2,337 | 2,260 | 2,283 | +0.66% | 103,700 | 1232億7790万 | +10.4% | 11.25 | 1.98 |
12/04 | 2,247 | 2,296 | 2,247 | 2,268 | -1.26% | 109,600 | 1224億6792万 | +10.47% | 11.17 | 1.97 |
12/03 | 2,241 | 2,300 | 2,235 | 2,297 | +1.55% | 128,400 | 1240億3387万 | +12.65% | 11.31 | 1.99 |
12/02 | 2,312 | 2,360 | 2,254 | 2,262 | -0.79% | 362,000 | 1221億4393万 | +11.81% | 11.14 | 1.96 |
12/01 | 2,270 | 2,288 | 2,245 | 2,280 | +0.71% | 105,600 | 1231億1590万 | +13.43% | 11.23 | 1.98 |
11/30 | 2,227 | 2,284 | 2,227 | 2,264 | +2.72% | 181,800 | 1222億5193万 | +13.48% | 11.15 | 1.96 |
11/27 | 2,208 | 2,299 | 2,169 | 2,204 | +0.96% | 301,000 | 1190億1204万 | +11.26% | 10.86 | 1.91 |
11/26 | 2,177 | 2,230 | 2,173 | 2,183 | +0.6% | 202,200 | 1178億7808万 | +10.81% | 10.75 | 1.89 |
11/25 | 2,150 | 2,191 | 2,147 | 2,170 | +1.88% | 161,400 | 1171億7610万 | +10.83% | 10.69 | 1.88 |
11/24 | 2,035 | 2,137 | 2,035 | 2,130 | +4% | 158,400 | 1150億1617万 | +9.4% | 10.49 | 1.85 |
11/20 | 2,049 | 2,050 | 2,022 | 2,048 | +0.1% | 72,500 | 1105億8832万 | +5.73% | 10.09 | 1.78 |
11/19 | 2,020 | 2,050 | 2,020 | 2,046 | +1.34% | 100,200 | 1104億8032万 | +5.96% | 10.08 | 1.77 |
11/18 | 2,049 | 2,063 | 2,007 | 2,019 | -0.69% | 48,300 | 1090億2237万 | +4.88% | 9.95 | 1.75 |
11/17 | 2,027 | 2,050 | 2,013 | 2,033 | +1.14% | 94,900 | 1097億7835万 | +5.83% | 10.01 | 1.76 |
11/16 | 2,007 | 2,025 | 1,965 | 2,010 | -1.28% | 107,900 | 1085億3639万 | +4.8% | 9.9 | 1.74 |
11/13 | 1,955 | 2,036 | 1,955 | 2,036 | +3.4% | 123,600 | 1099億4034万 | +6.37% | 10.03 | 1.76 |
11/12 | 1,991 | 2,004 | 1,937 | 1,969 | -1.65% | 147,400 | 1063億2246万 | +3.09% | 9.7 | 1.71 |
11/11 | 1,897 | 2,010 | 1,897 | 2,002 | +5.04% | 160,700 | 1081億440万 | +4.93% | 9.86 | 1.74 |
11/10 | 1,898 | 1,946 | 1,893 | 1,906 | +0.16% | 122,500 | 1029億2057万 | +0.11% | 9.39 | 1.65 |
11/09 | 1,901 | 1,916 | 1,883 | 1,903 | +0.26% | 165,200 | 1027億5858万 | -0.1% | 9.37 | 1.65 |
11/06 | 1,872 | 1,898 | 1,870 | 1,898 | +1.12% | 36,900 | 1024億8859万 | -0.42% | 9.35 | 1.65 |
11/05 | 1,851 | 1,882 | 1,835 | 1,877 | +2.79% | 60,900 | 1013億5463万 | -1.42% | 9.25 | 1.63 |
11/04 | 1,909 | 1,909 | 1,802 | 1,826 | -3.18% | 157,700 | 986億72万 | -3.95% | 8.99 | 1.58 |