株価チャート
2015/10/01～2016/02/29
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 |
| 02/29 | 1,844 | 1,848 | 1,831 | 1,836 | -0.43% | 12,100 | 228億5214万 | -4.97% | 14.83 | 1.55 |
| 02/26 | 1,856 | 1,856 | 1,834 | 1,844 | +0.27% | 15,000 | 229億5171万 | -4.7% | 14.9 | 1.55 |
| 02/25 | 1,825 | 1,854 | 1,825 | 1,839 | -3.31% | 56,400 | 228億8948万 | -5.06% | 14.86 | 1.55 |
| 02/24 | 1,901 | 1,915 | 1,901 | 1,902 | -0.83% | 119,800 | 236億7362万 | -1.91% | 15.37 | 1.6 |
| 02/23 | 1,914 | 1,920 | 1,913 | 1,918 | +0.05% | 30,100 | 238億7277万 | -1.13% | 15.49 | 1.62 |
| 02/22 | 1,915 | 1,932 | 1,910 | 1,917 | 0% | 25,400 | 238億6032万 | -1.19% | 15.49 | 1.62 |
| 02/19 | 1,916 | 1,930 | 1,916 | 1,917 | -0.88% | 14,800 | 238億6032万 | -1.19% | 15.49 | 1.62 |
| 02/18 | 1,931 | 1,940 | 1,929 | 1,934 | +0.52% | 10,300 | 240億7191万 | -0.31% | 15.62 | 1.63 |
| 02/17 | 1,931 | 1,934 | 1,921 | 1,924 | -0.36% | 13,700 | 239億4745万 | -0.88% | 15.54 | 1.62 |
| 02/16 | 1,910 | 1,943 | 1,910 | 1,931 | +1.79% | 11,900 | 240億3457万 | -0.52% | 15.6 | 1.63 |
| 02/15 | 1,871 | 1,916 | 1,871 | 1,897 | +1.83% | 12,900 | 236億1138万 | -2.32% | 15.33 | 1.6 |
| 02/12 | 1,900 | 1,900 | 1,850 | 1,863 | -2.72% | 32,200 | 231億8820万 | -4.22% | 15.05 | 1.57 |
| 02/10 | 1,958 | 1,958 | 1,902 | 1,915 | -1.79% | 13,800 | 238億3543万 | -1.74% | 15.47 | 1.61 |
| 02/09 | 1,950 | 1,957 | 1,945 | 1,950 | -0.96% | 12,800 | 242億7106万 | -0.1% | 15.75 | 1.64 |
| 02/08 | 1,963 | 1,970 | 1,960 | 1,969 | 0% | 9,300 | 245億755万 | +0.82% | 15.91 | 1.66 |
| 02/05 | 1,979 | 1,979 | 1,968 | 1,969 | -1.15% | 11,600 | 245億755万 | +0.82% | 15.91 | 1.66 |
| 02/04 | 1,991 | 1,992 | 1,972 | 1,992 | -0.15% | 9,600 | 247億9382万 | +2% | 16.09 | 1.68 |
| 02/03 | 1,994 | 1,995 | 1,980 | 1,995 | -0.15% | 11,200 | 248億3116万 | +2.2% | 16.12 | 1.68 |
| 02/02 | 1,990 | 2,000 | 1,978 | 1,998 | +0.4% | 13,000 | 248億6850万 | +2.46% | 16.14 | 1.68 |
| 02/01 | 1,983 | 1,993 | 1,981 | 1,990 | +0.76% | 15,100 | 247億6893万 | +2.21% | 16.08 | 1.68 |
| 01/29 | 1,970 | 1,976 | 1,965 | 1,975 | +0.25% | 11,100 | 245億8223万 | +1.54% | 15.96 | 1.66 |
| 01/28 | 1,950 | 1,984 | 1,950 | 1,970 | +0.05% | 9,100 | 245億1999万 | +1.29% | 15.91 | 1.66 |
| 01/27 | 1,948 | 1,969 | 1,940 | 1,969 | +1.08% | 15,000 | 245億755万 | +1.23% | 15.91 | 1.66 |
| 01/26 | 1,944 | 1,950 | 1,922 | 1,948 | +0.26% | 5,500 | 242億4617万 | +0.1% | 15.74 | 1.64 |
| 01/25 | 1,959 | 1,959 | 1,915 | 1,943 | +1.57% | 13,300 | 241億8393万 | -0.15% | 15.7 | 1.64 |
| 01/22 | 1,883 | 1,915 | 1,883 | 1,913 | +1.27% | 15,400 | 238億1053万 | -1.7% | 15.45 | 1.61 |
| 01/21 | 1,891 | 1,920 | 1,889 | 1,889 | -0.11% | 12,600 | 235億1181万 | -3.03% | 15.26 | 1.59 |
| 01/20 | 1,927 | 1,930 | 1,891 | 1,891 | -1.2% | 14,500 | 235億3670万 | -3.08% | 15.28 | 1.59 |
| 01/19 | 1,930 | 1,941 | 1,904 | 1,914 | -0.83% | 8,400 | 238億2298万 | -2.1% | 15.46 | 1.61 |
| 01/18 | 1,900 | 1,985 | 1,887 | 1,930 | +0.63% | 21,300 | 240億2213万 | -1.48% | 15.59 | 1.63 |
| 01/15 | 1,920 | 1,937 | 1,911 | 1,918 | +0.16% | 10,200 | 238億7277万 | -2.19% | 15.49 | 1.62 |
| 01/14 | 1,940 | 1,941 | 1,915 | 1,915 | -1.59% | 15,500 | 238億3543万 | -2.49% | 15.47 | 1.61 |
| 01/13 | 1,928 | 1,958 | 1,928 | 1,946 | +0.99% | 7,800 | 242億2127万 | -1.12% | 15.72 | 1.64 |
| 01/12 | 1,960 | 1,961 | 1,925 | 1,927 | -2.38% | 27,900 | 239億8479万 | -2.18% | 15.57 | 1.62 |
| 01/08 | 1,962 | 1,974 | 1,961 | 1,974 | +0.66% | 7,000 | 245億6978万 | +0.05% | 15.95 | 1.66 |
| 01/07 | 1,968 | 1,974 | 1,956 | 1,961 | -0.71% | 10,200 | 244億797万 | -0.71% | 15.84 | 1.65 |
| 01/06 | 1,985 | 1,994 | 1,955 | 1,975 | 0% | 13,800 | 245億8223万 | -0.1% | 15.96 | 1.66 |
| 01/05 | 1,960 | 1,992 | 1,957 | 1,975 | +0.3% | 10,400 | 245億8223万 | -0.15% | 15.96 | 1.66 |
| 01/04 | 2,000 | 2,015 | 1,960 | 1,969 | -0.91% | 22,700 | 245億755万 | -0.51% | 15.91 | 1.66 |
| 2015 |
| 12/30 | 1,989 | 1,990 | 1,982 | 1,987 | +0.86% | 11,300 | 247億3159万 | +0.4% | 16.05 | 1.67 |
| 12/29 | 1,959 | 1,975 | 1,959 | 1,970 | +0.72% | 10,400 | 245億1999万 | -0.45% | 15.91 | 1.66 |
| 12/28 | 1,949 | 1,958 | 1,944 | 1,956 | +0.62% | 10,500 | 243億4574万 | -1.16% | 15.8 | 1.65 |
| 12/25 | 1,930 | 1,945 | 1,928 | 1,944 | +0.62% | 13,000 | 241億9638万 | -1.77% | 15.7 | 1.64 |
| 12/24 | 1,935 | 1,951 | 1,927 | 1,932 | -0.16% | 17,700 | 240億4702万 | -2.42% | 15.61 | 1.63 |
| 12/22 | 1,979 | 1,979 | 1,926 | 1,935 | -1.53% | 16,400 | 240億8436万 | -2.32% | 15.63 | 1.63 |
| 12/21 | 1,975 | 1,980 | 1,963 | 1,965 | -0.66% | 11,000 | 244億5776万 | -0.86% | 15.87 | 1.66 |
| 12/18 | 1,992 | 1,992 | 1,972 | 1,978 | -0.4% | 13,100 | 246億1957万 | -0.2% | 15.98 | 1.67 |
| 12/17 | 1,969 | 1,986 | 1,963 | 1,986 | +1.69% | 8,800 | 247億1914万 | +0.25% | 16.04 | 1.67 |
| 12/16 | 1,957 | 1,960 | 1,941 | 1,953 | +0.93% | 7,700 | 243億840万 | -1.36% | 15.78 | 1.65 |
| 12/15 | 1,967 | 1,971 | 1,935 | 1,935 | -1.63% | 11,000 | 240億8436万 | -2.27% | 15.63 | 1.63 |
| 12/14 | 1,942 | 1,970 | 1,935 | 1,967 | -0.76% | 14,800 | 244億8265万 | -0.71% | 15.89 | 1.66 |
| 12/11 | 1,986 | 1,992 | 1,980 | 1,982 | -0.3% | 8,600 | 246億6935万 | +0.1% | 16.01 | 1.67 |
| 12/10 | 1,997 | 1,997 | 1,987 | 1,988 | -0.45% | 11,900 | 247億4403万 | +0.51% | 16.06 | 1.68 |
| 12/09 | 1,998 | 2,001 | 1,993 | 1,997 | +0.15% | 3,700 | 248億5605万 | +1.06% | 16.13 | 1.68 |
| 12/08 | 2,001 | 2,003 | 1,992 | 1,994 | -0.35% | 8,600 | 248億1871万 | +1.06% | 16.11 | 1.68 |
| 12/07 | 1,995 | 2,004 | 1,995 | 2,001 | +0.35% | 6,600 | 249億584万 | +1.57% | 16.17 | 1.69 |
| 12/04 | 2,001 | 2,001 | 1,958 | 1,994 | -0.5% | 14,000 | 248億1871万 | +1.42% | 16.11 | 1.68 |
| 12/03 | 2,000 | 2,005 | 2,000 | 2,004 | +0.15% | 5,200 | 249億4318万 | +2.09% | 16.19 | 1.69 |
| 12/02 | 2,014 | 2,016 | 2,000 | 2,001 | -0.69% | 16,500 | 249億584万 | +2.14% | 16.17 | 1.69 |
| 12/01 | 2,016 | 2,030 | 2,010 | 2,015 | -0.05% | 23,500 | 250億8010万 | +3.02% | 16.28 | 1.7 |
| 11/30 | 2,010 | 2,017 | 2,010 | 2,016 | +0.35% | 14,400 | 250億9254万 | +3.33% | 16.29 | 1.7 |
| 11/27 | 1,997 | 2,009 | 1,997 | 2,009 | +0.75% | 12,100 | 250億542万 | +3.24% | 16.23 | 1.69 |
| 11/26 | 1,990 | 2,006 | 1,990 | 1,994 | +0.5% | 24,400 | 248億1871万 | +2.78% | 16.11 | 1.68 |
| 11/25 | 1,980 | 1,985 | 1,976 | 1,984 | -0.05% | 7,800 | 246億9425万 | +2.48% | 16.03 | 1.67 |
| 11/24 | 1,975 | 1,985 | 1,971 | 1,985 | +1.07% | 16,300 | 247億669万 | +2.74% | 16.04 | 1.67 |
| 11/20 | 1,965 | 1,972 | 1,963 | 1,964 | +0.1% | 7,400 | 244億4531万 | +1.87% | 15.87 | 1.65 |
| 11/19 | 1,966 | 1,970 | 1,961 | 1,962 | -0.25% | 9,200 | 244億2042万 | +1.98% | 15.85 | 1.65 |
| 11/18 | 1,968 | 1,969 | 1,963 | 1,967 | +0.46% | 7,200 | 244億8265万 | +2.45% | 15.89 | 1.66 |
| 11/17 | 1,962 | 1,965 | 1,954 | 1,958 | -0.05% | 10,000 | 243億7063万 | +2.19% | 15.82 | 1.65 |
| 11/16 | 1,951 | 1,960 | 1,951 | 1,959 | +0.41% | 8,700 | 243億8308万 | +2.4% | 15.83 | 1.65 |
| 11/13 | 1,955 | 1,960 | 1,950 | 1,951 | -0.36% | 6,300 | 242億8351万 | +2.15% | 15.76 | 1.64 |
| 11/12 | 1,960 | 1,961 | 1,956 | 1,958 | +0.2% | 5,500 | 243億7063万 | +2.67% | 15.82 | 1.65 |
| 11/11 | 1,960 | 1,962 | 1,950 | 1,954 | -0.31% | 10,900 | 243億2085万 | +2.63% | 15.79 | 1.65 |
| 11/10 | 1,963 | 1,963 | 1,952 | 1,960 | +0.2% | 7,200 | 243億9553万 | +3.16% | 15.83 | 1.65 |
| 11/09 | 1,957 | 1,964 | 1,943 | 1,956 | +0.36% | 14,700 | 243億4574万 | +3.11% | 15.8 | 1.65 |
| 11/06 | 1,944 | 1,949 | 1,939 | 1,949 | +0.52% | 8,200 | 242億5861万 | +2.96% | 15.75 | 1.64 |
| 11/05 | 1,940 | 1,943 | 1,932 | 1,939 | +0.67% | 7,800 | 241億3415万 | +2.65% | 15.66 | 1.63 |
| 11/04 | 1,930 | 1,933 | 1,923 | 1,926 | +0.1% | 6,700 | 239億7234万 | +2.18% | 15.56 | 1.62 |
| 11/02 | 1,925 | 1,938 | 1,915 | 1,924 | +0.26% | 6,800 | 239億4745万 | +2.23% | 15.54 | 1.62 |
| 10/30 | 1,907 | 1,919 | 1,903 | 1,919 | +0.73% | 5,000 | 238億8521万 | +2.07% | 15.5 | 1.62 |
| 10/29 | 1,916 | 1,921 | 1,903 | 1,905 | -0.37% | 7,400 | 237億1096万 | +1.38% | 15.39 | 1.61 |
| 10/28 | 1,919 | 1,945 | 1,912 | 1,912 | -0.31% | 17,800 | 237億9809万 | +1.92% | 15.45 | 1.61 |
| 10/27 | 1,911 | 1,919 | 1,910 | 1,918 | +0.52% | 6,300 | 238億7277万 | +2.4% | 15.49 | 1.62 |
| 10/26 | 1,895 | 1,908 | 1,890 | 1,908 | +0.69% | 7,800 | 237億4830万 | +2.03% | 15.41 | 1.61 |
| 10/23 | 1,895 | 1,896 | 1,882 | 1,895 | +0.48% | 5,200 | 235億8649万 | +1.39% | 15.31 | 1.6 |
| 10/22 | 1,875 | 1,891 | 1,875 | 1,886 | +0.59% | 4,700 | 234億7447万 | +0.96% | 15.24 | 1.59 |
| 10/21 | 1,880 | 1,900 | 1,864 | 1,875 | +0.05% | 13,600 | 233億3756万 | +0.48% | 15.15 | 1.58 |
| 10/20 | 1,886 | 1,897 | 1,873 | 1,874 | -0.64% | 11,000 | 233億2511万 | +0.54% | 15.14 | 1.58 |
| 10/19 | 1,888 | 1,893 | 1,886 | 1,886 | -0.11% | 5,000 | 234億7447万 | +1.18% | 15.24 | 1.59 |
| 10/16 | 1,878 | 1,890 | 1,877 | 1,888 | +0.64% | 8,600 | 234億9936万 | +1.51% | 15.25 | 1.59 |
| 10/15 | 1,868 | 1,878 | 1,861 | 1,876 | +0.43% | 3,000 | 233億5000万 | +1.02% | 15.16 | 1.58 |
| 10/14 | 1,887 | 1,887 | 1,867 | 1,868 | +0.05% | 5,500 | 232億5043万 | +0.7% | 15.09 | 1.57 |
| 10/13 | 1,889 | 1,890 | 1,836 | 1,867 | -0.74% | 16,400 | 232億3798万 | +0.65% | 15.08 | 1.57 |
| 10/09 | 1,875 | 1,885 | 1,875 | 1,881 | +0.32% | 4,100 | 234億1224万 | +1.46% | 15.2 | 1.58 |
| 10/08 | 1,875 | 1,881 | 1,874 | 1,875 | +0.21% | 2,700 | 233億3756万 | +1.19% | 15.15 | 1.58 |
| 10/07 | 1,870 | 1,884 | 1,870 | 1,871 | -0.85% | 1,900 | 232億8777万 | +0.92% | 15.12 | 1.58 |
| 10/06 | 1,869 | 1,888 | 1,869 | 1,887 | +1.29% | 6,900 | 234億8692万 | +1.73% | 15.24 | 1.59 |
| 10/05 | 1,840 | 1,869 | 1,840 | 1,863 | -0.37% | 6,700 | 231億8820万 | +0.49% | 15.05 | 1.57 |
| 10/02 | 1,871 | 1,872 | 1,824 | 1,870 | 0% | 7,600 | 232億7532万 | +0.81% | 15.11 | 1.58 |
| 10/01 | 1,851 | 1,870 | 1,850 | 1,870 | +1.08% | 4,700 | 232億7532万 | +0.97% | 15.11 | 1.58 |
