株価チャート
2015/09/11～2016/02/12
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 |
| 02/12 | 1,601 | 1,630 | 1,563 | 1,601 | -2.67% | 4,917,000 | 4147億4373万 | -7.13% | 9.44 | 0.96 |
| 02/10 | 1,661 | 1,683 | 1,607 | 1,645 | -1.02% | 3,527,000 | 4261億4206万 | -4.97% | 9.7 | 0.99 |
| 02/09 | 1,709 | 1,722 | 1,659 | 1,662 | -6.73% | 2,732,000 | 4305億4596万 | -4.37% | 9.8 | 1 |
| 02/08 | 1,770 | 1,800 | 1,753 | 1,782 | +1.31% | 2,299,000 | 4616億3231万 | +2.18% | 10.51 | 1.07 |
| 02/05 | 1,704 | 1,767 | 1,701 | 1,759 | +1.38% | 2,054,000 | 4556億7410万 | +0.63% | 10.37 | 1.06 |
| 02/04 | 1,723 | 1,762 | 1,705 | 1,735 | +0.64% | 1,768,000 | 4494億5683万 | -0.97% | 10.23 | 1.05 |
| 02/03 | 1,763 | 1,765 | 1,704 | 1,724 | -4.12% | 2,146,000 | 4466億724万 | -1.93% | 10.16 | 1.04 |
| 02/02 | 1,849 | 1,849 | 1,783 | 1,798 | -3.39% | 2,295,000 | 4657億7716万 | +2.04% | 10.6 | 1.08 |
| 02/01 | 1,925 | 1,925 | 1,849 | 1,861 | -1.27% | 2,494,000 | 4820億9750万 | +5.44% | 10.97 | 1.12 |
| 01/29 | 1,805 | 1,892 | 1,780 | 1,885 | +7.53% | 3,427,000 | 4883億1477万 | +6.8% | 11.11 | 1.14 |
| 01/28 | 1,759 | 1,777 | 1,722 | 1,753 | -1.02% | 2,326,000 | 4541億1978万 | -0.62% | 10.34 | 1.06 |
| 01/27 | 1,750 | 1,778 | 1,741 | 1,771 | +4.92% | 2,172,000 | 4587億8273万 | +0.11% | 10.44 | 1.07 |
| 01/26 | 1,755 | 1,755 | 1,681 | 1,688 | -5.96% | 2,845,000 | 4372億8134万 | -4.9% | 9.95 | 1.02 |
| 01/25 | 1,798 | 1,838 | 1,781 | 1,795 | +1.87% | 3,336,000 | 4650億 | +0.67% | 10.58 | 1.08 |
| 01/22 | 1,683 | 1,771 | 1,664 | 1,762 | +9.65% | 3,278,000 | 4564億5126万 | -1.29% | 10.39 | 1.06 |
| 01/21 | 1,629 | 1,685 | 1,604 | 1,607 | -0.68% | 2,621,000 | 4162億9805万 | -10.22% | 9.47 | 0.97 |
| 01/20 | 1,683 | 1,689 | 1,610 | 1,618 | -3.98% | 2,824,000 | 4191億4763万 | -10.21% | 9.54 | 0.98 |
| 01/19 | 1,641 | 1,691 | 1,639 | 1,685 | +1.57% | 1,414,000 | 4365億418万 | -7.06% | 9.93 | 1.02 |
| 01/18 | 1,650 | 1,669 | 1,627 | 1,659 | -1.95% | 1,572,000 | 4297億6880万 | -9.05% | 9.78 | 1 |
| 01/15 | 1,732 | 1,743 | 1,682 | 1,692 | -1.11% | 1,813,000 | 4383億1755万 | -7.89% | 9.98 | 1.02 |
| 01/14 | 1,696 | 1,723 | 1,674 | 1,711 | -2.34% | 2,252,000 | 4432億3956万 | -7.66% | 10.09 | 1.03 |
| 01/13 | 1,700 | 1,757 | 1,700 | 1,752 | +3.98% | 1,411,000 | 4538億6073万 | -6.26% | 10.33 | 1.06 |
| 01/12 | 1,723 | 1,744 | 1,677 | 1,685 | -3.22% | 2,151,000 | 4365億418万 | -10.61% | 9.93 | 1.02 |
| 01/08 | 1,710 | 1,783 | 1,709 | 1,741 | +0.23% | 2,147,000 | 4510億1114万 | -8.56% | 10.26 | 1.05 |
| 01/07 | 1,770 | 1,802 | 1,737 | 1,737 | -2.31% | 1,982,000 | 4499億7493万 | -9.48% | 10.24 | 1.05 |
| 01/06 | 1,817 | 1,831 | 1,770 | 1,778 | -1.71% | 2,177,000 | 4605億9610万 | -8.07% | 10.48 | 1.07 |
| 01/05 | 1,811 | 1,835 | 1,803 | 1,809 | -0.82% | 1,722,000 | 4686億2674万 | -7.04% | 10.67 | 1.09 |
| 01/04 | 1,859 | 1,898 | 1,820 | 1,824 | -2.09% | 1,527,000 | 4725億1254万 | -6.89% | 10.75 | 1.1 |
| 2015 |
| 12/30 | 1,874 | 1,895 | 1,854 | 1,863 | -0.75% | 1,471,000 | 4826億1560万 | -5.29% | 10.98 | 1.12 |
| 12/29 | 1,865 | 1,884 | 1,843 | 1,877 | +0.27% | 758,000 | 4862億4234万 | -4.91% | 11.07 | 1.13 |
| 12/28 | 1,848 | 1,891 | 1,848 | 1,872 | +2.02% | 1,023,000 | 4849億4708万 | -5.45% | 11.04 | 1.13 |
| 12/25 | 1,874 | 1,903 | 1,828 | 1,835 | -2.08% | 1,471,000 | 4753億6212万 | -7.65% | 10.82 | 1.11 |
| 12/24 | 1,883 | 1,923 | 1,873 | 1,874 | +0.7% | 1,880,000 | 4854億6518万 | -6.02% | 11.05 | 1.13 |
| 12/22 | 1,866 | 1,890 | 1,847 | 1,861 | +0.32% | 1,580,000 | 4820億9750万 | -7% | 10.97 | 1.12 |
| 12/21 | 1,844 | 1,856 | 1,825 | 1,855 | -0.38% | 1,950,000 | 4805億4318万 | -7.57% | 10.94 | 1.12 |
| 12/18 | 1,915 | 1,963 | 1,855 | 1,862 | -3.37% | 4,142,000 | 4823億5655万 | -7.59% | 10.98 | 1.12 |
| 12/17 | 1,910 | 1,933 | 1,901 | 1,927 | +1.69% | 2,729,000 | 4991億9499万 | -4.65% | 11.36 | 1.16 |
| 12/16 | 1,892 | 1,910 | 1,885 | 1,895 | +2.1% | 1,578,000 | 4909億530万 | -6.37% | 11.17 | 1.14 |
| 12/15 | 1,905 | 1,920 | 1,852 | 1,856 | -1.38% | 2,067,000 | 4808億223万 | -8.44% | 10.94 | 1.12 |
| 12/14 | 1,845 | 1,886 | 1,840 | 1,882 | -1.52% | 2,344,000 | 4875億3761万 | -7.34% | 11.1 | 1.13 |
| 12/11 | 1,911 | 1,933 | 1,905 | 1,911 | +1.22% | 3,296,000 | 4950億5014万 | -6% | 11.27 | 1.15 |
| 12/10 | 1,907 | 1,914 | 1,884 | 1,888 | -2.83% | 2,939,000 | 4890億9192万 | -7.13% | 11.13 | 1.14 |
| 12/09 | 1,971 | 1,982 | 1,941 | 1,943 | -2.07% | 2,795,000 | 5033億3984万 | -4.47% | 11.46 | 1.17 |
| 12/08 | 2,088 | 2,089 | 1,975 | 1,984 | -5.75% | 3,120,000 | 5139億6101万 | -2.36% | 11.7 | 1.2 |
| 12/07 | 2,105 | 2,115 | 2,082 | 2,105 | -0.28% | 1,573,000 | 5453億641万 | +3.75% | 12.41 | 1.27 |
| 12/04 | 2,112 | 2,134 | 2,103 | 2,111 | -2% | 1,164,000 | 5468億6073万 | +4.35% | 12.45 | 1.27 |
| 12/03 | 2,136 | 2,164 | 2,119 | 2,154 | +0.19% | 1,544,000 | 5580億 | +6.85% | 12.7 | 1.3 |
| 12/02 | 2,139 | 2,166 | 2,133 | 2,150 | +0.94% | 1,567,000 | 5569億6379万 | +7.07% | 12.68 | 1.3 |
| 12/01 | 2,099 | 2,130 | 2,097 | 2,130 | +1.82% | 1,465,000 | 5517億8273万 | +6.39% | 12.56 | 1.28 |
| 11/30 | 2,098 | 2,125 | 2,092 | 2,092 | +0.19% | 2,002,000 | 5419億3872万 | +4.86% | 12.33 | 1.26 |
| 11/27 | 2,148 | 2,156 | 2,083 | 2,088 | -1.93% | 2,839,000 | 5409億251万 | +5.03% | 12.31 | 1.26 |
| 11/26 | 2,080 | 2,146 | 2,068 | 2,129 | +4.72% | 3,124,000 | 5515億2368万 | +7.53% | 12.55 | 1.28 |
| 11/25 | 2,047 | 2,067 | 2,032 | 2,033 | -0.34% | 1,305,000 | 5266億5460万 | +3.25% | 11.99 | 1.23 |
| 11/24 | 2,020 | 2,050 | 2,016 | 2,040 | +0.94% | 1,766,000 | 5284億6797万 | +4.03% | 12.03 | 1.23 |
| 11/20 | 2,037 | 2,043 | 2,018 | 2,021 | -0.79% | 2,036,000 | 5235億4596万 | +3.43% | 11.92 | 1.22 |
| 11/19 | 2,037 | 2,044 | 2,018 | 2,037 | +0.79% | 1,322,000 | 5276億9081万 | +4.62% | 12.01 | 1.23 |
| 11/18 | 2,049 | 2,062 | 2,018 | 2,021 | -1.17% | 1,969,000 | 5235億4596万 | +4.34% | 11.92 | 1.22 |
| 11/17 | 2,044 | 2,057 | 2,035 | 2,045 | +1.19% | 1,774,000 | 5297億6323万 | +6.01% | 12.06 | 1.23 |
| 11/16 | 1,999 | 2,033 | 1,991 | 2,021 | -1.03% | 1,628,000 | 5235億4596万 | +5.15% | 11.92 | 1.22 |
| 11/13 | 2,010 | 2,046 | 2,000 | 2,042 | +1.44% | 3,286,000 | 5289億8608万 | +6.69% | 12.04 | 1.23 |
| 11/12 | 2,020 | 2,025 | 1,985 | 2,013 | -0.2% | 1,627,000 | 5214億7354万 | +5.72% | 11.87 | 1.21 |
| 11/11 | 1,996 | 2,047 | 1,951 | 2,017 | +2.39% | 2,714,000 | 5225億975万 | +6.72% | 11.89 | 1.22 |
| 11/10 | 1,916 | 1,974 | 1,910 | 1,970 | +0.72% | 1,322,000 | 5103億3427万 | +5.07% | 11.62 | 1.19 |
| 11/09 | 1,958 | 1,958 | 1,932 | 1,956 | +1.61% | 1,600,000 | 5067億752万 | +5.16% | 11.53 | 1.18 |
| 11/06 | 1,920 | 1,944 | 1,913 | 1,925 | +0.31% | 1,223,000 | 4986億7688万 | +4.34% | 11.35 | 1.16 |
| 11/05 | 1,928 | 1,940 | 1,915 | 1,919 | +0.31% | 1,446,000 | 4971億2257万 | +4.81% | 11.31 | 1.16 |
| 11/04 | 1,926 | 1,955 | 1,908 | 1,913 | +1.86% | 1,907,000 | 4955億6825万 | +5.28% | 11.28 | 1.15 |
| 11/02 | 1,901 | 1,901 | 1,863 | 1,878 | -2.39% | 1,666,000 | 4865億140万 | +3.99% | 11.07 | 1.13 |
| 10/30 | 1,930 | 1,944 | 1,908 | 1,924 | -1.38% | 2,268,000 | 4984億1783万 | +7.13% | 11.34 | 1.16 |
| 10/29 | 1,949 | 1,965 | 1,923 | 1,951 | +1.14% | 1,141,000 | 5054億1226万 | +9.36% | 11.5 | 1.18 |
| 10/28 | 1,941 | 1,941 | 1,915 | 1,929 | -1.58% | 1,601,000 | 4997億1310万 | +8.74% | 11.37 | 1.16 |
| 10/27 | 1,989 | 2,009 | 1,928 | 1,960 | -2.05% | 2,787,000 | 5077億4374万 | +10.92% | 11.56 | 1.18 |
| 10/26 | 1,994 | 2,015 | 1,972 | 2,001 | +2.41% | 2,682,000 | 5183億6491万 | +13.82% | 11.8 | 1.21 |
| 10/23 | 1,964 | 1,974 | 1,935 | 1,954 | +1.56% | 1,806,000 | 5061億8942万 | +11.91% | 11.52 | 1.18 |
| 10/22 | 1,988 | 2,000 | 1,914 | 1,924 | +2.23% | 3,268,000 | 4984億1783万 | +10.83% | 11.34 | 1.16 |
| 10/21 | 1,850 | 1,889 | 1,842 | 1,882 | +1.57% | 1,418,000 | 4875億3761万 | +8.79% | 11.1 | 1.13 |
| 10/20 | 1,830 | 1,853 | 1,787 | 1,853 | +1.26% | 2,154,000 | 4800億2507万 | +7.42% | 10.93 | 1.12 |
| 10/19 | 1,867 | 1,896 | 1,811 | 1,830 | -1.61% | 3,090,000 | 4740億6686万 | +6.21% | 10.79 | 1.1 |
| 10/16 | 1,855 | 1,885 | 1,855 | 1,860 | +1.2% | 1,757,000 | 4818億3844万 | +8.14% | 10.97 | 1.12 |
| 10/15 | 1,791 | 1,846 | 1,788 | 1,838 | +2.62% | 2,221,000 | 4761億3928万 | +7.3% | 10.84 | 1.11 |
| 10/14 | 1,794 | 1,806 | 1,746 | 1,791 | -1.59% | 2,477,000 | 4639億6379万 | +4.92% | 10.56 | 1.08 |
| 10/13 | 1,863 | 1,881 | 1,812 | 1,820 | -3.6% | 3,171,000 | 4714億7633万 | +6.74% | 10.73 | 1.1 |
| 10/09 | 1,825 | 1,890 | 1,816 | 1,888 | +4.48% | 3,136,000 | 4890億9192万 | +10.99% | 11.13 | 1.14 |
| 10/08 | 1,772 | 1,834 | 1,765 | 1,807 | +1.18% | 2,248,000 | 4681億864万 | +6.61% | 10.65 | 1.09 |
| 10/07 | 1,697 | 1,792 | 1,697 | 1,786 | +6.88% | 3,827,000 | 4626億6853万 | +5.49% | 10.53 | 1.08 |
| 10/06 | 1,678 | 1,691 | 1,664 | 1,671 | +2.01% | 1,823,000 | 4328億7744万 | -1.42% | 9.85 | 1.01 |
| 10/05 | 1,634 | 1,669 | 1,625 | 1,638 | +2.76% | 2,208,000 | 4243億2869万 | -3.53% | 9.66 | 0.99 |
| 10/02 | 1,567 | 1,595 | 1,552 | 1,594 | +0.19% | 1,705,000 | 4129億3036万 | -6.35% | 9.4 | 0.96 |
| 10/01 | 1,590 | 1,609 | 1,564 | 1,591 | +0.44% | 1,812,000 | 4121億5321万 | -6.8% | 9.38 | 0.96 |
| 09/30 | 1,562 | 1,588 | 1,541 | 1,584 | +1.28% | 2,551,000 | 4103億3983万 | -7.64% | 9.34 | 0.95 |
| 09/29 | 1,610 | 1,610 | 1,560 | 1,564 | -3.99% | 2,596,000 | 4051億5878万 | -9.49% | 9.22 | 0.94 |
| 09/28 | 1,630 | 1,653 | 1,626 | 1,629 | -0.85% | 1,451,000 | 4219億9722万 | -6.49% | 9.6 | 0.98 |
| 09/25 | 1,620 | 1,644 | 1,618 | 1,643 | +1.29% | 2,872,000 | 4256億2396万 | -6.49% | 9.69 | 0.99 |
| 09/24 | 1,657 | 1,668 | 1,622 | 1,622 | -4.42% | 3,395,000 | 4201億8385万 | -8.47% | 9.56 | 0.98 |
| 09/18 | 1,720 | 1,733 | 1,680 | 1,697 | -2.92% | 3,503,000 | 4396億1282万 | -5.2% | 10.01 | 1.02 |
| 09/17 | 1,768 | 1,796 | 1,735 | 1,748 | +0.29% | 2,236,000 | 4528億2451万 | -3.21% | 10.31 | 1.05 |
| 09/16 | 1,717 | 1,756 | 1,704 | 1,743 | +2.77% | 1,934,000 | 4515億2925万 | -4.23% | 10.28 | 1.05 |
| 09/15 | 1,717 | 1,730 | 1,696 | 1,696 | -0.99% | 2,042,000 | 4393億5376万 | -7.37% | 10 | 1.02 |
| 09/14 | 1,747 | 1,750 | 1,694 | 1,713 | -2.17% | 2,185,000 | 4437億5766万 | -7.2% | 10.1 | 1.03 |
| 09/11 | 1,796 | 1,809 | 1,745 | 1,751 | -1.35% | 3,735,000 | 4536億167万 | -5.71% | 10.32 | 1.06 |
