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 5→1 |
2016 |
03/31 | 2,810 | 2,835 | 2,765 | 2,805 | -0.71% | 1,337,400 | 6033億7828万 | -2.67% | 22.02 | 1.54 |
03/30 | 2,855 | 2,860 | 2,815 | 2,825 | -1.74% | 687,400 | 6076億8044万 | -2.22% | 22.17 | 1.55 |
03/29 | 2,885 | 2,895 | 2,850 | 2,875 | -1.03% | 795,600 | 6184億3584万 | -0.66% | 22.57 | 1.57 |
03/28 | 2,875 | 2,905 | 2,865 | 2,905 | +1.93% | 1,659,000 | 6248億8909万 | +0.21% | 22.8 | 1.59 |
03/25 | 2,835 | 2,865 | 2,830 | 2,850 | +1.24% | 776,600 | 6130億5814万 | -1.76% | 22.37 | 1.56 |
03/24 | 2,825 | 2,840 | 2,805 | 2,815 | +0.18% | 1,013,800 | 6055億2936万 | -3.03% | 22.1 | 1.54 |
03/23 | 2,815 | 2,835 | 2,805 | 2,810 | -0.18% | 511,400 | 6044億5382万 | -3.3% | 22.06 | 1.54 |
03/22 | 2,815 | 2,830 | 2,780 | 2,815 | +1.44% | 607,800 | 6055億2936万 | -3.23% | 22.1 | 1.54 |
03/18 | 2,800 | 2,805 | 2,765 | 2,775 | -0.36% | 903,800 | 5969億2503万 | -4.8% | 21.78 | 1.52 |
03/17 | 2,850 | 2,855 | 2,760 | 2,785 | -2.62% | 1,327,000 | 5990億7611万 | -4.36% | 21.86 | 1.52 |
03/16 | 2,855 | 2,890 | 2,850 | 2,860 | -0.52% | 553,000 | 6152億922万 | -1.82% | 22.45 | 1.57 |
03/15 | 2,880 | 2,910 | 2,860 | 2,875 | -0.52% | 597,200 | 6184億3584万 | -1.34% | 22.57 | 1.57 |
03/14 | 2,900 | 2,910 | 2,875 | 2,890 | +1.05% | 557,800 | 6216億6247万 | -0.96% | 22.68 | 1.58 |
03/11 | 2,830 | 2,885 | 2,815 | 2,860 | -0.52% | 1,129,600 | 6152億922万 | -1.99% | 22.45 | 1.57 |
03/10 | 2,865 | 2,890 | 2,845 | 2,875 | +0.88% | 581,400 | 6184億3584万 | -1.57% | 22.57 | 1.57 |
03/09 | 2,880 | 2,900 | 2,840 | 2,850 | -1.55% | 686,200 | 6130億5814万 | -2.53% | 22.37 | 1.56 |
03/08 | 2,905 | 2,925 | 2,860 | 2,895 | -0.52% | 725,800 | 6227億3801万 | -1.16% | 22.72 | 1.58 |
03/07 | 2,935 | 2,945 | 2,900 | 2,910 | -1.52% | 622,800 | 6259億6463万 | -0.72% | 22.84 | 1.59 |
03/04 | 2,920 | 2,960 | 2,895 | 2,955 | +0.85% | 634,000 | 6356億4449万 | +0.82% | 23.19 | 1.62 |
03/03 | 2,955 | 2,960 | 2,895 | 2,930 | -1.51% | 928,800 | 6302億6679万 | +0.14% | 23 | 1.6 |
03/02 | 2,990 | 3,000 | 2,955 | 2,975 | +0.51% | 748,600 | 6399億4666万 | +1.85% | 23.35 | 1.63 |
03/01 | 2,930 | 2,990 | 2,925 | 2,960 | +0.68% | 648,200 | 6367億2003万 | +1.61% | 23.23 | 1.62 |
02/29 | 3,025 | 3,030 | 2,935 | 2,940 | -2.16% | 839,200 | 6324億1787万 | +1.17% | 23.08 | 1.61 |
02/26 | 3,010 | 3,040 | 2,985 | 3,005 | -0.5% | 839,200 | 6463億9990万 | +3.62% | 23.59 | 1.64 |
02/25 | 2,965 | 3,025 | 2,965 | 3,020 | +2.03% | 1,055,800 | 6496億2652万 | +4.68% | 23.7 | 1.65 |
02/24 | 2,925 | 2,985 | 2,920 | 2,960 | +0.34% | 793,400 | 6367億2003万 | +2.99% | 23.23 | 1.62 |
02/23 | 2,980 | 3,005 | 2,940 | 2,950 | -1.67% | 831,400 | 6345億6895万 | +2.86% | 23.15 | 1.61 |
02/22 | 2,935 | 3,010 | 2,935 | 3,000 | +1.18% | 918,000 | 6453億2436万 | +4.79% | 23.55 | 1.64 |
02/19 | 2,890 | 2,980 | 2,880 | 2,965 | +2.07% | 946,400 | 6377億9557万 | +3.82% | 23.27 | 1.62 |
02/18 | 2,940 | 2,945 | 2,895 | 2,905 | +0.52% | 565,200 | 6248億8909万 | +1.93% | 22.8 | 1.59 |
02/17 | 2,885 | 2,910 | 2,855 | 2,890 | +0.17% | 711,000 | 6216億6247万 | +1.51% | 22.68 | 1.58 |
02/16 | 2,900 | 2,935 | 2,870 | 2,885 | -2.53% | 1,050,400 | 6205億8693万 | +1.48% | 22.64 | 1.58 |
02/15 | 2,810 | 2,975 | 2,800 | 2,960 | +9.83% | 1,086,600 | 6367億2003万 | +4.15% | 23.23 | 1.62 |
02/12 | 2,730 | 2,770 | 2,690 | 2,695 | -4.09% | 1,289,200 | 5797億1638万 | -5.11% | 21.15 | 1.47 |
02/10 | 2,885 | 2,905 | 2,770 | 2,810 | -2.6% | 946,800 | 6044億5382万 | -1.4% | 22.06 | 1.54 |
02/09 | 2,900 | 2,930 | 2,870 | 2,885 | -3.19% | 694,200 | 6205億8693万 | +1.05% | 22.64 | 1.58 |
02/08 | 2,875 | 2,990 | 2,870 | 2,980 | +2.94% | 787,200 | 6410億2220万 | +4.31% | 23.39 | 1.63 |
02/05 | 2,890 | 2,920 | 2,865 | 2,895 | -1.36% | 533,600 | 6227億3801万 | +1.33% | 22.72 | 1.58 |
02/04 | 2,910 | 2,960 | 2,895 | 2,935 | -0.51% | 466,000 | 6313億4233万 | +2.62% | 23.04 | 1.61 |
02/03 | 2,935 | 2,960 | 2,905 | 2,950 | -0.34% | 401,200 | 6345億6895万 | +3.11% | 23.15 | 1.61 |
02/02 | 2,910 | 2,970 | 2,910 | 2,960 | +0.17% | 618,000 | 6367億2003万 | +3.5% | 23.23 | 1.62 |
02/01 | 2,935 | 2,960 | 2,900 | 2,955 | +1.2% | 819,400 | 6356億4449万 | +3.36% | 23.19 | 1.62 |
01/29 | 2,845 | 2,930 | 2,795 | 2,920 | +3.73% | 952,200 | 6281億1571万 | +2.13% | 22.92 | 1.6 |
01/28 | 2,810 | 2,840 | 2,805 | 2,815 | -0.18% | 480,200 | 6055億2936万 | -1.54% | 22.1 | 1.54 |
01/27 | 2,780 | 2,830 | 2,780 | 2,820 | +2.36% | 521,600 | 6066億490万 | -1.54% | 22.13 | 1.54 |
01/26 | 2,775 | 2,795 | 2,750 | 2,755 | -1.61% | 573,600 | 5926億2287万 | -4.04% | 21.62 | 1.51 |
01/25 | 2,800 | 2,825 | 2,760 | 2,800 | +0.54% | 536,200 | 6023億273万 | -2.71% | 21.98 | 1.53 |
01/22 | 2,735 | 2,790 | 2,685 | 2,785 | +5.69% | 615,200 | 5990億7611万 | -3.33% | 21.86 | 1.52 |
01/21 | 2,710 | 2,765 | 2,635 | 2,635 | -3.48% | 739,800 | 5668億989万 | -8.7% | 20.68 | 1.44 |
01/20 | 2,805 | 2,820 | 2,720 | 2,730 | -3.19% | 652,800 | 5872億4517万 | -5.76% | 21.43 | 1.49 |
01/19 | 2,820 | 2,840 | 2,795 | 2,820 | 0% | 553,000 | 6066億490万 | -2.89% | 22.13 | 1.54 |
01/18 | 2,795 | 2,840 | 2,790 | 2,820 | -0.35% | 524,800 | 6066億490万 | -2.99% | 22.13 | 1.54 |
01/15 | 2,835 | 2,855 | 2,800 | 2,830 | +0.89% | 499,000 | 6087億5598万 | -2.82% | 22.21 | 1.55 |
01/14 | 2,780 | 2,815 | 2,760 | 2,805 | -1.23% | 727,400 | 6033億7828万 | -3.84% | 22.02 | 1.54 |
01/13 | 2,800 | 2,840 | 2,790 | 2,840 | +2.16% | 470,200 | 6109億706万 | -2.81% | 22.29 | 1.55 |
01/12 | 2,835 | 2,860 | 2,780 | 2,780 | -3.14% | 856,200 | 5980億57万 | -5.02% | 21.82 | 1.52 |
01/08 | 2,875 | 2,930 | 2,865 | 2,870 | -1.2% | 603,600 | 6173億6030万 | -2.25% | 22.53 | 1.57 |
01/07 | 2,945 | 2,980 | 2,890 | 2,905 | -1.69% | 631,000 | 6248億8909万 | -1.22% | 22.8 | 1.59 |
01/06 | 2,950 | 2,970 | 2,920 | 2,955 | +0.51% | 506,000 | 6356億4449万 | +0.34% | 23.19 | 1.62 |
01/05 | 2,915 | 2,960 | 2,905 | 2,940 | +0.86% | 465,800 | 6324億1787万 | -0.17% | 23.08 | 1.61 |
01/04 | 2,985 | 2,990 | 2,910 | 2,915 | -2.51% | 571,600 | 6270億4017万 | -1.09% | 22.88 | 1.6 |
2015 |
12/30 | 2,990 | 2,995 | 2,970 | 2,990 | +0.34% | 473,000 | 6431億7328万 | +1.36% | 23.41 | 1.63 |
12/29 | 2,950 | 2,985 | 2,925 | 2,980 | +0.68% | 304,200 | 6410億2220万 | +1.02% | 23.33 | 1.63 |
12/28 | 2,925 | 2,965 | 2,915 | 2,960 | +1.72% | 323,600 | 6367億2003万 | +0.34% | 23.17 | 1.62 |
12/25 | 2,940 | 2,940 | 2,895 | 2,910 | -1.02% | 349,600 | 6259億6463万 | -1.36% | 22.78 | 1.59 |
12/24 | 2,985 | 2,985 | 2,925 | 2,940 | -0.84% | 478,800 | 6324億1787万 | -0.41% | 23.02 | 1.6 |
12/22 | 2,935 | 2,970 | 2,925 | 2,965 | +1.54% | 442,800 | 6377億9557万 | +0.47% | 23.21 | 1.62 |
12/21 | 2,905 | 2,930 | 2,875 | 2,920 | -0.51% | 608,000 | 6281億1571万 | -0.98% | 22.86 | 1.59 |
12/18 | 2,965 | 3,000 | 2,930 | 2,935 | -1.51% | 1,114,800 | 6313億4233万 | -0.51% | 22.98 | 1.6 |
12/17 | 2,970 | 2,995 | 2,960 | 2,980 | +1.36% | 832,400 | 6410億2220万 | +0.98% | 23.33 | 1.63 |
12/16 | 2,915 | 2,940 | 2,885 | 2,940 | +2.26% | 433,800 | 6324億1787万 | -0.34% | 23.02 | 1.6 |
12/15 | 2,905 | 2,935 | 2,875 | 2,875 | -1.2% | 532,800 | 6184億3584万 | -2.58% | 22.51 | 1.57 |
12/14 | 2,870 | 2,915 | 2,860 | 2,910 | -0.17% | 383,600 | 6259億6463万 | -1.42% | 22.78 | 1.59 |
12/11 | 2,880 | 2,920 | 2,880 | 2,915 | +0.69% | 765,600 | 6270億4017万 | -1.32% | 22.82 | 1.59 |
12/10 | 2,875 | 2,915 | 2,875 | 2,895 | -0.34% | 457,200 | 6227億3801万 | -2% | 22.66 | 1.58 |
12/09 | 2,915 | 2,925 | 2,890 | 2,905 | -1.36% | 484,200 | 6248億8909万 | -1.66% | 22.74 | 1.59 |
12/08 | 2,965 | 2,975 | 2,935 | 2,945 | -0.17% | 359,600 | 6334億9341万 | -0.27% | 23.06 | 1.61 |
12/07 | 2,955 | 2,985 | 2,945 | 2,950 | +0.85% | 347,400 | 6345億6895万 | -0.1% | 23.1 | 1.61 |
12/04 | 2,955 | 2,955 | 2,915 | 2,925 | -1.85% | 520,600 | 6291億9125万 | -0.85% | 22.9 | 1.6 |
12/03 | 2,975 | 2,990 | 2,960 | 2,980 | -0.33% | 441,600 | 6410億2220万 | +1.02% | 23.33 | 1.63 |
12/02 | 2,985 | 2,995 | 2,980 | 2,990 | -0.33% | 441,600 | 6431億7328万 | +1.42% | 23.41 | 1.63 |
12/01 | 2,985 | 3,000 | 2,975 | 3,000 | 0% | 569,600 | 6453億2436万 | +1.9% | 23.49 | 1.64 |
11/30 | 2,970 | 3,000 | 2,965 | 3,000 | +1.01% | 1,258,800 | 6453億2436万 | +2.01% | 23.49 | 1.64 |
11/27 | 2,990 | 2,990 | 2,955 | 2,970 | -0.34% | 370,600 | 6388億7112万 | +1.19% | 23.25 | 1.62 |
11/26 | 2,985 | 2,995 | 2,970 | 2,980 | -0.17% | 393,600 | 6410億2220万 | +1.67% | 23.33 | 1.63 |
11/25 | 2,980 | 2,995 | 2,960 | 2,985 | -0.17% | 567,400 | 6420億9774万 | +2.09% | 23.37 | 1.63 |
11/24 | 2,975 | 3,000 | 2,960 | 2,990 | +0.5% | 641,200 | 6431億7328万 | +2.54% | 23.41 | 1.63 |
11/20 | 2,965 | 2,975 | 2,955 | 2,975 | 0% | 402,400 | 6399億4666万 | +2.34% | 23.29 | 1.62 |
11/19 | 2,965 | 2,990 | 2,960 | 2,975 | +0.85% | 754,000 | 6399億4666万 | +2.69% | 23.29 | 1.62 |
11/18 | 2,945 | 2,975 | 2,940 | 2,950 | +0.68% | 480,200 | 6345億6895万 | +2.18% | 23.1 | 1.61 |
11/17 | 2,935 | 2,940 | 2,910 | 2,930 | +0.51% | 487,600 | 6302億6679万 | +1.77% | 22.94 | 1.6 |
11/16 | 2,910 | 2,940 | 2,900 | 2,915 | -0.85% | 460,000 | 6270億4017万 | +1.5% | 22.82 | 1.59 |
11/13 | 2,940 | 2,960 | 2,925 | 2,940 | -0.84% | 518,200 | 6324億1787万 | +2.65% | 23.02 | 1.6 |
11/12 | 2,955 | 2,975 | 2,940 | 2,965 | +0.34% | 500,400 | 6377億9557万 | +3.89% | 23.21 | 1.62 |
11/11 | 2,920 | 2,965 | 2,915 | 2,955 | +0.34% | 527,200 | 6356億4449万 | +4.01% | 23.13 | 1.61 |
11/10 | 2,905 | 2,950 | 2,900 | 2,945 | +0.86% | 421,800 | 6334億9341万 | +4.14% | 23.06 | 1.61 |
11/09 | 2,950 | 2,950 | 2,915 | 2,920 | -0.68% | 697,800 | 6281億1571万 | +3.8% | 22.86 | 1.59 |
11/06 | 2,930 | 2,950 | 2,915 | 2,940 | +0.34% | 643,400 | 6324億1787万 | +5.04% | 23.02 | 1.6 |
11/05 | 2,895 | 2,935 | 2,885 | 2,930 | +1.56% | 557,800 | 6302億6679万 | +5.24% | 22.94 | 1.6 |
11/04 | 2,930 | 2,940 | 2,880 | 2,885 | -0.35% | 733,800 | 6205億8693万 | +4.15% | 22.59 | 1.57 |