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 2→1 |
| 2016 |
| 03/31 | 2,144 | 2,148 | 2,108 | 2,118 | -1.21% | 479,500 | 2905億3206万 | -0.94% | 16.56 | 0.88 |
| 03/30 | 2,156 | 2,180 | 2,144 | 2,144 | -1.74% | 188,000 | 2940億9856万 | +0.33% | 16.76 | 0.89 |
| 03/29 | 2,172 | 2,194 | 2,148 | 2,182 | +0.74% | 335,000 | 2993億1113万 | +2.25% | 17.06 | 0.9 |
| 03/28 | 2,140 | 2,166 | 2,136 | 2,166 | +2.27% | 198,500 | 2971億1636万 | +1.64% | 16.93 | 0.9 |
| 03/25 | 2,108 | 2,130 | 2,104 | 2,118 | +0.09% | 177,000 | 2905億3206万 | -0.42% | 16.56 | 0.88 |
| 03/24 | 2,100 | 2,130 | 2,094 | 2,116 | +0.67% | 278,000 | 2902億5772万 | -0.38% | 16.54 | 0.88 |
| 03/23 | 2,106 | 2,124 | 2,096 | 2,102 | -0.19% | 203,500 | 2883億3730万 | -0.85% | 16.43 | 0.87 |
| 03/22 | 2,100 | 2,134 | 2,080 | 2,106 | +2.03% | 262,000 | 2888億8599万 | -0.47% | 16.46 | 0.87 |
| 03/18 | 2,098 | 2,104 | 2,050 | 2,064 | -2.18% | 402,000 | 2831億2473万 | -2.32% | 16.13 | 0.86 |
| 03/17 | 2,116 | 2,152 | 2,094 | 2,110 | -0.09% | 232,500 | 2894億3468万 | +0.19% | 16.49 | 0.88 |
| 03/16 | 2,098 | 2,126 | 2,094 | 2,112 | -0.94% | 285,000 | 2897億903万 | +0.57% | 16.51 | 0.88 |
| 03/15 | 2,134 | 2,146 | 2,116 | 2,132 | -0.09% | 283,500 | 2924億5248万 | +1.62% | 16.67 | 0.88 |
| 03/14 | 2,132 | 2,160 | 2,122 | 2,134 | +0.76% | 300,500 | 2927億2683万 | +1.72% | 16.68 | 0.89 |
| 03/11 | 2,088 | 2,130 | 2,072 | 2,118 | +0.09% | 489,500 | 2905億3206万 | +1.05% | 16.56 | 0.88 |
| 03/10 | 2,108 | 2,136 | 2,108 | 2,116 | +0.38% | 380,500 | 2902億5772万 | +1% | 16.54 | 0.88 |
| 03/09 | 2,140 | 2,142 | 2,096 | 2,108 | -1.86% | 318,500 | 2891億6034万 | +0.62% | 16.48 | 0.87 |
| 03/08 | 2,172 | 2,184 | 2,088 | 2,148 | -1.47% | 562,000 | 2946億4725万 | +2.48% | 16.79 | 0.89 |
| 03/07 | 2,184 | 2,194 | 2,172 | 2,180 | -1.45% | 377,000 | 2990億3678万 | +3.96% | 17.04 | 0.9 |
| 03/04 | 2,196 | 2,230 | 2,176 | 2,212 | -0.54% | 482,500 | 3034億2631万 | +5.53% | 17.29 | 0.92 |
| 03/03 | 2,200 | 2,232 | 2,196 | 2,224 | +1.37% | 478,500 | 3050億7239万 | +6.41% | 17.38 | 0.92 |
| 03/02 | 2,174 | 2,208 | 2,160 | 2,194 | +2.52% | 362,500 | 3009億5720万 | +5.33% | 17.15 | 0.91 |
| 03/01 | 2,100 | 2,156 | 2,096 | 2,140 | +1.13% | 356,500 | 2935億4987万 | +3.08% | 16.73 | 0.89 |
| 02/29 | 2,198 | 2,198 | 2,110 | 2,116 | -2.4% | 452,000 | 2902億5772万 | +2.12% | 16.54 | 0.88 |
| 02/26 | 2,168 | 2,190 | 2,152 | 2,168 | +1.69% | 454,500 | 2973億9071万 | +4.84% | 16.95 | 0.9 |
| 02/25 | 2,082 | 2,150 | 2,076 | 2,132 | +2.5% | 384,500 | 2924億5248万 | +3.6% | 16.67 | 0.88 |
| 02/24 | 2,040 | 2,088 | 2,028 | 2,080 | +0.48% | 300,500 | 2853億1950万 | +1.46% | 16.26 | 0.86 |
| 02/23 | 2,088 | 2,104 | 2,064 | 2,070 | -1.43% | 301,000 | 2839億4777万 | +1.07% | 16.18 | 0.86 |
| 02/22 | 2,050 | 2,108 | 2,048 | 2,100 | +1.74% | 262,000 | 2880億6295万 | +2.74% | 16.42 | 0.87 |
| 02/19 | 2,044 | 2,074 | 2,044 | 2,064 | -0.1% | 356,000 | 2831億2473万 | +1.23% | 16.13 | 0.86 |
| 02/18 | 2,064 | 2,090 | 2,036 | 2,066 | +2.99% | 499,000 | 2833億9908万 | +1.52% | 16.15 | 0.86 |
| 02/17 | 1,998 | 2,022 | 1,972 | 2,006 | -0.3% | 577,000 | 2751億6871万 | -1.23% | 15.68 | 0.83 |
| 02/16 | 1,994 | 2,048 | 1,980 | 2,012 | -0.49% | 460,000 | 2759億9174万 | -0.69% | 15.73 | 0.83 |
| 02/15 | 1,938 | 2,036 | 1,932 | 2,022 | +7.67% | 468,500 | 2773億6347万 | -0.1% | 15.81 | 0.84 |
| 02/12 | 1,900 | 1,942 | 1,876 | 1,878 | -4.96% | 739,000 | 2576億1058万 | -7.12% | 14.68 | 0.78 |
| 02/10 | 2,056 | 2,060 | 1,958 | 1,976 | -3.98% | 401,000 | 2710億5352万 | -2.56% | 15.45 | 0.82 |
| 02/09 | 2,028 | 2,074 | 2,020 | 2,058 | -3.47% | 503,000 | 2823億169万 | +1.33% | 16.09 | 0.85 |
| 02/08 | 2,074 | 2,140 | 2,056 | 2,132 | +2.8% | 387,500 | 2924億5248万 | +5.02% | 16.67 | 0.88 |
| 02/05 | 2,062 | 2,084 | 2,050 | 2,074 | -0.86% | 250,500 | 2844億9646万 | +2.22% | 16.21 | 0.86 |
| 02/04 | 2,084 | 2,132 | 2,076 | 2,092 | -1.04% | 185,500 | 2869億6557万 | +3.05% | 16.35 | 0.87 |
| 02/03 | 2,090 | 2,142 | 2,086 | 2,114 | -1.58% | 308,500 | 2899億8337万 | +4.24% | 16.52 | 0.88 |
| 02/02 | 2,132 | 2,162 | 2,126 | 2,148 | -0.65% | 445,500 | 2946億4725万 | +6.07% | 16.79 | 0.89 |
| 02/01 | 2,180 | 2,180 | 2,144 | 2,162 | +0.65% | 341,000 | 2965億6767万 | +7.03% | 16.9 | 0.9 |
| 01/29 | 2,078 | 2,154 | 2,062 | 2,148 | +4.07% | 485,500 | 2946億4725万 | +6.65% | 16.79 | 0.89 |
| 01/28 | 2,056 | 2,086 | 2,044 | 2,064 | -0.1% | 272,500 | 2831億2473万 | +2.74% | 16.13 | 0.86 |
| 01/27 | 2,040 | 2,072 | 2,034 | 2,066 | +3.3% | 354,000 | 2833億9908万 | +2.94% | 16.15 | 0.86 |
| 01/26 | 2,026 | 2,026 | 1,994 | 2,000 | -2.15% | 274,000 | 2743億4567万 | -0.35% | 15.63 | 0.83 |
| 01/25 | 2,034 | 2,062 | 2,016 | 2,044 | +0.79% | 424,000 | 2803億8127万 | +1.69% | 15.98 | 0.85 |
| 01/22 | 1,968 | 2,028 | 1,968 | 2,028 | +6.29% | 514,000 | 2781億8651万 | +0.9% | 15.85 | 0.84 |
| 01/21 | 1,940 | 1,972 | 1,906 | 1,908 | -2.05% | 436,500 | 2617億2577万 | -5.17% | 14.91 | 0.79 |
| 01/20 | 2,020 | 2,020 | 1,946 | 1,948 | -3.47% | 393,000 | 2672億1268万 | -3.47% | 15.23 | 0.81 |
| 01/19 | 1,990 | 2,032 | 1,980 | 2,018 | +2.44% | 559,000 | 2768億1478万 | -0.2% | 15.77 | 0.84 |
| 01/18 | 1,958 | 1,980 | 1,944 | 1,970 | -0.61% | 483,500 | 2702億3048万 | -2.67% | 15.4 | 0.82 |
| 01/15 | 2,000 | 2,006 | 1,974 | 1,982 | +1.23% | 389,000 | 2718億7656万 | -2.32% | 15.49 | 0.82 |
| 01/14 | 1,944 | 1,968 | 1,926 | 1,958 | -0.81% | 460,500 | 2685億8441万 | -3.74% | 15.31 | 0.81 |
| 01/13 | 1,946 | 1,982 | 1,938 | 1,974 | +5% | 439,500 | 2707億7918万 | -3.19% | 15.43 | 0.82 |
| 01/12 | 1,930 | 1,940 | 1,880 | 1,880 | -3.29% | 444,000 | 2578億8493万 | -8.07% | 14.7 | 0.78 |
| 01/08 | 1,978 | 1,988 | 1,944 | 1,944 | -1.72% | 305,500 | 2666億6399万 | -5.4% | 15.2 | 0.81 |
| 01/07 | 2,024 | 2,032 | 1,976 | 1,978 | -2.27% | 235,500 | 2713億2787万 | -4.12% | 15.46 | 0.82 |
| 01/06 | 2,054 | 2,064 | 2,008 | 2,024 | -1.65% | 219,500 | 2776億3782万 | -2.22% | 15.82 | 0.84 |
| 01/05 | 2,044 | 2,070 | 2,034 | 2,058 | +0.49% | 279,500 | 2823億169万 | -0.77% | 16.09 | 0.85 |
| 01/04 | 2,070 | 2,086 | 2,038 | 2,048 | -2.29% | 278,500 | 2809億2997万 | -1.35% | 16.01 | 0.85 |
| 2015 |
| 12/30 | 2,086 | 2,108 | 2,074 | 2,096 | +0.29% | 239,000 | 2875億1426万 | +0.91% | 16.38 | 0.87 |
| 12/29 | 2,062 | 2,100 | 2,046 | 2,090 | +1.36% | 252,500 | 2866億9123万 | +0.63% | 16.34 | 0.87 |
| 12/28 | 2,024 | 2,074 | 2,024 | 2,062 | +1.88% | 184,500 | 2828億5039万 | -0.72% | 16.12 | 0.86 |
| 12/25 | 2,040 | 2,046 | 2,022 | 2,024 | 0% | 190,000 | 2776億3782万 | -2.65% | 15.82 | 0.84 |
| 12/24 | 2,024 | 2,044 | 2,022 | 2,024 | -0.1% | 169,000 | 2776億3782万 | -2.69% | 15.82 | 0.84 |
| 12/22 | 2,000 | 2,038 | 1,994 | 2,026 | +1.1% | 232,000 | 2779億1216万 | -2.69% | 15.84 | 0.84 |
| 12/21 | 2,000 | 2,010 | 1,972 | 2,004 | -0.79% | 282,000 | 2748億9436万 | -3.79% | 15.66 | 0.83 |
| 12/18 | 2,058 | 2,082 | 2,020 | 2,020 | -2.6% | 476,500 | 2770億8913万 | -3.21% | 15.79 | 0.84 |
| 12/17 | 2,074 | 2,088 | 2,068 | 2,074 | +0.1% | 483,000 | 2844億9646万 | -0.77% | 16.21 | 0.86 |
| 12/16 | 2,056 | 2,076 | 2,052 | 2,072 | +1.77% | 231,500 | 2842億2211万 | -0.96% | 16.2 | 0.86 |
| 12/15 | 2,080 | 2,088 | 2,036 | 2,036 | -1.64% | 204,000 | 2792億8389万 | -2.77% | 15.91 | 0.84 |
| 12/14 | 2,016 | 2,076 | 2,016 | 2,070 | -0.29% | 344,000 | 2839億4777万 | -1.29% | 16.18 | 0.86 |
| 12/11 | 2,022 | 2,080 | 2,022 | 2,076 | +1.37% | 623,000 | 2847億7081万 | -1.05% | 16.23 | 0.86 |
| 12/10 | 2,050 | 2,066 | 2,042 | 2,048 | -1.06% | 337,000 | 2809億2997万 | -2.38% | 16.01 | 0.85 |
| 12/09 | 2,092 | 2,100 | 2,066 | 2,070 | -1.15% | 277,500 | 2839億4777万 | -1.33% | 16.18 | 0.86 |
| 12/08 | 2,116 | 2,122 | 2,080 | 2,094 | -0.66% | 288,000 | 2872億3992万 | -0.1% | 16.37 | 0.87 |
| 12/07 | 2,100 | 2,130 | 2,100 | 2,108 | +1.05% | 284,000 | 2891億6034万 | +0.57% | 16.48 | 0.87 |
| 12/04 | 2,096 | 2,096 | 2,054 | 2,086 | -1.6% | 303,000 | 2861億4253万 | -0.38% | 16.31 | 0.87 |
| 12/03 | 2,126 | 2,136 | 2,106 | 2,120 | -0.09% | 282,500 | 2908億641万 | +1.29% | 16.57 | 0.88 |
| 12/02 | 2,140 | 2,140 | 2,120 | 2,122 | -0.84% | 287,500 | 2910億8076万 | +1.48% | 16.59 | 0.88 |
| 12/01 | 2,188 | 2,194 | 2,132 | 2,140 | -1.38% | 400,500 | 2935億4987万 | +2.39% | 16.73 | 0.89 |
| 11/30 | 2,106 | 2,184 | 2,092 | 2,170 | +2.46% | 1,111,000 | 2976億6505万 | +3.93% | 16.96 | 0.9 |
| 11/27 | 2,088 | 2,126 | 2,084 | 2,118 | +1.34% | 465,500 | 2905億3206万 | +1.63% | 16.56 | 0.88 |
| 11/26 | 2,080 | 2,110 | 2,076 | 2,090 | +0.48% | 162,500 | 2866億9123万 | +0.43% | 16.34 | 0.87 |
| 11/25 | 2,082 | 2,090 | 2,068 | 2,080 | -0.67% | 308,000 | 2853億1950万 | +0.14% | 16.26 | 0.86 |
| 11/24 | 2,098 | 2,102 | 2,082 | 2,094 | -0.19% | 189,500 | 2872億3992万 | +1.01% | 16.37 | 0.87 |
| 11/20 | 2,114 | 2,114 | 2,076 | 2,098 | -0.76% | 313,000 | 2877億8861万 | +1.4% | 16.4 | 0.87 |
| 11/19 | 2,080 | 2,130 | 2,078 | 2,114 | +2.92% | 412,000 | 2899億8337万 | +2.42% | 16.52 | 0.88 |
| 11/18 | 2,066 | 2,082 | 2,050 | 2,054 | -0.29% | 209,500 | 2817億5300万 | -0.1% | 16.06 | 0.85 |
| 11/17 | 2,076 | 2,090 | 2,060 | 2,060 | 0% | 256,500 | 2825億7604万 | +0.34% | 16.1 | 0.85 |
| 11/16 | 2,038 | 2,074 | 2,038 | 2,060 | -1.53% | 269,000 | 2825億7604万 | +0.44% | 16.1 | 0.85 |
| 11/13 | 2,094 | 2,102 | 2,068 | 2,092 | -0.85% | 363,000 | 2869億6557万 | +2.2% | 16.35 | 0.87 |
| 11/12 | 2,080 | 2,116 | 2,050 | 2,110 | -0.75% | 632,500 | 2894億3468万 | +3.28% | 16.49 | 0.88 |
| 11/11 | 2,112 | 2,128 | 2,092 | 2,126 | +0.19% | 408,500 | 2916億2945万 | +4.32% | 16.62 | 0.88 |
| 11/10 | 2,120 | 2,144 | 2,112 | 2,122 | +1.05% | 444,000 | 2910億8076万 | +4.48% | 16.59 | 0.88 |
| 11/09 | 2,100 | 2,122 | 2,086 | 2,100 | +0.48% | 302,000 | 2880億6295万 | +3.7% | 16.42 | 0.87 |
| 11/06 | 2,084 | 2,094 | 2,074 | 2,090 | +0.38% | 221,500 | 2866億9123万 | +3.36% | 16.34 | 0.87 |
| 11/05 | 2,060 | 2,102 | 2,060 | 2,082 | +1.96% | 269,500 | 2855億9384万 | +3.27% | 16.27 | 0.86 |
| 11/04 | 2,066 | 2,078 | 2,034 | 2,042 | +0.29% | 288,000 | 2801億693万 | +1.54% | 15.96 | 0.85 |
