株価チャート
2015/09/24~2016/02/22
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 |
02/22 | 3,140 | 3,280 | 3,130 | 3,245 | +3.02% | 351,500 | 2894億9417万 | +5.43% | 33.4 | 2.28 |
02/19 | 3,190 | 3,220 | 3,110 | 3,150 | -1.87% | 277,400 | 2810億1899万 | +2.64% | 32.42 | 2.21 |
02/18 | 3,175 | 3,260 | 3,170 | 3,210 | +3.55% | 377,000 | 2863億7173万 | +4.8% | 33.04 | 2.26 |
02/17 | 3,010 | 3,145 | 3,010 | 3,100 | +3.16% | 475,000 | 2765億5837万 | +1.37% | 31.91 | 2.18 |
02/16 | 3,090 | 3,110 | 3,005 | 3,005 | -2.59% | 468,900 | 2680億8320万 | -1.6% | 30.93 | 2.11 |
02/15 | 3,050 | 3,135 | 2,997 | 3,085 | +8.82% | 514,400 | 2752億2019万 | +0.98% | 31.75 | 2.17 |
02/12 | 2,908 | 2,918 | 2,801 | 2,835 | -5.97% | 774,100 | 2529億1709万 | -7.2% | 29.18 | 1.99 |
02/10 | 3,085 | 3,100 | 2,961 | 3,015 | -2.58% | 484,300 | 2689億7532万 | -1.6% | 31.03 | 2.12 |
02/09 | 3,075 | 3,125 | 3,050 | 3,095 | -2.37% | 379,200 | 2761億1231万 | +0.98% | 31.86 | 2.17 |
02/08 | 3,090 | 3,195 | 3,075 | 3,170 | +0.32% | 327,300 | 2828億324万 | +3.53% | 32.63 | 2.23 |
02/05 | 3,110 | 3,175 | 3,090 | 3,160 | -0.63% | 290,700 | 2819億1112万 | +3.27% | 32.53 | 2.22 |
02/04 | 3,250 | 3,255 | 3,170 | 3,180 | -2.15% | 281,500 | 2836億9536万 | +3.99% | 32.73 | 2.23 |
02/03 | 3,225 | 3,275 | 3,180 | 3,250 | -1.37% | 277,400 | 2899億4023万 | +6.42% | 33.45 | 2.28 |
02/02 | 3,265 | 3,310 | 3,240 | 3,295 | +0.15% | 316,000 | 2939億5479万 | +8.1% | 33.92 | 2.32 |
02/01 | 3,290 | 3,315 | 3,245 | 3,290 | +2.17% | 489,500 | 2935億873万 | +8.37% | 33.86 | 2.31 |
01/29 | 3,135 | 3,245 | 3,070 | 3,220 | +4.38% | 524,200 | 2872億6386万 | +6.45% | 33.14 | 2.26 |
01/28 | 3,040 | 3,115 | 3,010 | 3,085 | +0.65% | 338,400 | 2752億2019万 | +2.29% | 31.75 | 2.17 |
01/27 | 3,030 | 3,080 | 3,020 | 3,065 | +2.37% | 364,500 | 2734億3594万 | +1.79% | 31.55 | 2.15 |
01/26 | 3,020 | 3,060 | 2,981 | 2,994 | -2.48% | 395,900 | 2671億186万 | -0.47% | 30.82 | 2.1 |
01/25 | 2,996 | 3,085 | 2,959 | 3,070 | +6.01% | 637,700 | 2738億8200万 | +2.2% | 31.6 | 2.16 |
01/22 | 2,829 | 2,897 | 2,772 | 2,896 | +5.39% | 422,500 | 2583億5905万 | -3.31% | 29.81 | 2.03 |
01/21 | 2,822 | 2,862 | 2,745 | 2,748 | -3.65% | 383,300 | 2451億5562万 | -8.28% | 28.29 | 1.93 |
01/20 | 2,920 | 2,955 | 2,840 | 2,852 | -2.73% | 372,500 | 2544億3370万 | -5% | 29.36 | 2 |
01/19 | 3,000 | 3,015 | 2,920 | 2,932 | -2.43% | 436,400 | 2615億7069万 | -2.36% | 30.18 | 2.06 |
01/18 | 2,961 | 3,010 | 2,951 | 3,005 | -0.33% | 232,000 | 2680億8320万 | +0.17% | 30.93 | 2.11 |
01/15 | 3,020 | 3,065 | 3,000 | 3,015 | +0.17% | 248,600 | 2689億7532万 | +0.63% | 31.03 | 2.12 |
01/14 | 3,020 | 3,035 | 2,967 | 3,010 | -2.43% | 436,200 | 2685億2926万 | +0.64% | 30.98 | 2.11 |
01/13 | 3,005 | 3,090 | 3,005 | 3,085 | +3.38% | 354,500 | 2752億2019万 | +3.35% | 31.75 | 2.17 |
01/12 | 2,981 | 3,045 | 2,958 | 2,984 | -2% | 414,600 | 2662億974万 | +0.27% | 30.72 | 2.1 |
01/08 | 3,045 | 3,090 | 3,000 | 3,045 | -0.81% | 317,900 | 2716億5169万 | +2.49% | 31.34 | 2.14 |
01/07 | 3,035 | 3,110 | 3,035 | 3,070 | 0% | 422,700 | 2738億8200万 | +3.65% | 31.6 | 2.16 |
01/06 | 3,020 | 3,110 | 3,020 | 3,070 | +1.32% | 353,200 | 2738億8200万 | +4% | 31.6 | 2.16 |
01/05 | 3,010 | 3,080 | 3,010 | 3,030 | -0.33% | 401,100 | 2703億1351万 | +2.99% | 31.19 | 2.13 |
01/04 | 3,125 | 3,135 | 3,040 | 3,040 | -2.56% | 272,700 | 2712億563万 | +3.58% | 31.29 | 2.14 |
2015 |
12/30 | 3,100 | 3,130 | 3,070 | 3,120 | +0.97% | 228,800 | 2783億4262万 | +6.59% | 32.12 | 2.19 |
12/29 | 3,070 | 3,100 | 3,035 | 3,090 | +0.16% | 282,500 | 2756億6625万 | +6.04% | 31.81 | 2.17 |
12/28 | 3,095 | 3,130 | 3,040 | 3,085 | -0.32% | 408,000 | 2752億2019万 | +6.34% | 31.75 | 2.17 |
12/25 | 3,015 | 3,110 | 3,015 | 3,095 | +3.2% | 544,000 | 2761億1231万 | +7.2% | 31.86 | 2.17 |
12/24 | 3,050 | 3,050 | 2,997 | 2,999 | -0.86% | 343,600 | 2675億4792万 | +4.42% | 30.87 | 2.11 |
12/22 | 3,025 | 3,055 | 3,005 | 3,025 | +0.87% | 456,100 | 2698億6744万 | +5.84% | 31.14 | 2.13 |
12/21 | 2,940 | 3,020 | 2,933 | 2,999 | +1.9% | 506,400 | 2675億4792万 | +5.49% | 30.87 | 2.11 |
12/18 | 2,990 | 3,025 | 2,940 | 2,943 | -1.44% | 450,300 | 2625億5203万 | +4.03% | 30.29 | 2.07 |
12/17 | 2,950 | 3,000 | 2,950 | 2,986 | +2.4% | 443,000 | 2663億8816万 | +6% | 30.74 | 2.1 |
12/16 | 2,897 | 2,929 | 2,865 | 2,916 | +2.42% | 340,700 | 2601億4330万 | +4.07% | 30.02 | 2.05 |
12/15 | 2,911 | 2,925 | 2,844 | 2,847 | -2.5% | 245,200 | 2539億8764万 | +2.12% | 29.31 | 2 |
12/14 | 2,854 | 2,927 | 2,840 | 2,920 | +1.25% | 479,900 | 2605億14万 | +5.11% | 30.06 | 2.05 |
12/11 | 2,884 | 2,936 | 2,881 | 2,884 | +0.35% | 347,200 | 2572億8850万 | +4.38% | 29.69 | 2.03 |
12/10 | 2,818 | 2,895 | 2,805 | 2,874 | +0.35% | 272,500 | 2563億9638万 | +4.51% | 29.58 | 2.02 |
12/09 | 2,887 | 2,923 | 2,860 | 2,864 | -1.65% | 345,800 | 2555億425万 | +4.72% | 29.48 | 2.01 |
12/08 | 2,910 | 2,939 | 2,897 | 2,912 | +0.76% | 306,800 | 2597億8645万 | +7.06% | 29.97 | 2.05 |
12/07 | 2,857 | 2,910 | 2,843 | 2,890 | +1.76% | 322,500 | 2578億2377万 | +6.84% | 29.75 | 2.03 |
12/04 | 2,861 | 2,894 | 2,825 | 2,840 | -1.39% | 369,000 | 2533億6315万 | +5.58% | 29.23 | 2 |
12/03 | 2,855 | 2,884 | 2,820 | 2,880 | +1.16% | 359,400 | 2569億3165万 | +7.5% | 29.64 | 2.02 |
12/02 | 2,805 | 2,853 | 2,790 | 2,847 | +0.96% | 541,900 | 2539億8764万 | +6.83% | 29.31 | 2 |
12/01 | 2,736 | 2,831 | 2,722 | 2,820 | +0.21% | 496,200 | 2515億7891万 | +6.29% | 29.03 | 1.98 |
11/30 | 2,833 | 2,846 | 2,789 | 2,814 | -0.95% | 399,500 | 2510億4363万 | +6.47% | 28.97 | 1.98 |
11/27 | 2,859 | 2,864 | 2,828 | 2,841 | -0.53% | 231,500 | 2534億5237万 | +7.94% | 29.24 | 2 |
11/26 | 2,829 | 2,865 | 2,817 | 2,856 | +1.42% | 279,100 | 2547億9055万 | +9.09% | 29.4 | 2.01 |
11/25 | 2,812 | 2,839 | 2,778 | 2,816 | +0.11% | 334,800 | 2512億2206万 | +8.22% | 28.99 | 1.98 |
11/24 | 2,794 | 2,825 | 2,791 | 2,813 | +1.96% | 332,800 | 2509億5442万 | +8.78% | 28.96 | 1.98 |
11/20 | 2,743 | 2,772 | 2,734 | 2,759 | +0.73% | 294,200 | 2461億3695万 | +7.27% | 28.4 | 1.94 |
11/19 | 2,718 | 2,767 | 2,716 | 2,739 | +1.07% | 327,000 | 2443億5270万 | +7.03% | 28.19 | 1.92 |
11/18 | 2,682 | 2,733 | 2,672 | 2,710 | +2.26% | 361,800 | 2417億6554万 | +6.32% | 27.89 | 1.9 |
11/17 | 2,669 | 2,682 | 2,639 | 2,650 | +0.04% | 297,000 | 2364億1280万 | +4.13% | 27.28 | 1.86 |
11/16 | 2,618 | 2,655 | 2,614 | 2,649 | -0.23% | 167,800 | 2363億2359万 | +4.25% | 27.27 | 1.86 |
11/13 | 2,622 | 2,664 | 2,605 | 2,655 | +0.64% | 177,300 | 2368億5886万 | +4.73% | 27.33 | 1.87 |
11/12 | 2,618 | 2,670 | 2,606 | 2,638 | +0.8% | 301,700 | 2353億4225万 | +4.19% | 27.15 | 1.85 |
11/11 | 2,584 | 2,623 | 2,576 | 2,617 | +1.59% | 313,900 | 2334億6879万 | +3.48% | 26.94 | 1.84 |
11/10 | 2,547 | 2,585 | 2,540 | 2,576 | +0.04% | 180,700 | 2298億1109万 | +1.98% | 26.52 | 1.81 |
11/09 | 2,589 | 2,590 | 2,562 | 2,575 | +0.43% | 210,000 | 2297億2187万 | +2.1% | 26.51 | 1.81 |
11/06 | 2,558 | 2,593 | 2,549 | 2,564 | +0.67% | 197,200 | 2287億4054万 | +1.83% | 26.39 | 1.8 |
11/05 | 2,507 | 2,549 | 2,507 | 2,547 | +1.35% | 262,900 | 2272億2393万 | +1.27% | 26.22 | 1.79 |
11/04 | 2,527 | 2,535 | 2,502 | 2,513 | +0.96% | 198,600 | 2241億9071万 | +0.12% | 25.87 | 1.77 |
11/02 | 2,534 | 2,534 | 2,484 | 2,489 | -1.85% | 248,600 | 2220億4961万 | -0.76% | 25.62 | 1.75 |
10/30 | 2,495 | 2,547 | 2,470 | 2,536 | +0.96% | 288,600 | 2262億4259万 | +1.16% | 26.1 | 1.78 |
10/29 | 2,564 | 2,564 | 2,493 | 2,512 | -1.37% | 296,900 | 2241億149万 | +0.4% | 25.86 | 1.76 |
10/28 | 2,529 | 2,557 | 2,498 | 2,547 | -0.27% | 306,700 | 2272億2393万 | +1.96% | 26.22 | 1.79 |
10/27 | 2,560 | 2,585 | 2,550 | 2,554 | +0.71% | 333,700 | 2278億4841万 | +2.32% | 26.29 | 1.79 |
10/26 | 2,570 | 2,570 | 2,525 | 2,536 | -0.94% | 209,800 | 2262億4259万 | +1.81% | 26.1 | 1.78 |
10/23 | 2,588 | 2,619 | 2,550 | 2,560 | +0.67% | 396,700 | 2283億8369万 | +2.98% | 26.35 | 1.8 |
10/22 | 2,509 | 2,569 | 2,509 | 2,543 | +1.4% | 418,000 | 2268億6708万 | +2.5% | 26.18 | 1.79 |
10/21 | 2,453 | 2,517 | 2,453 | 2,508 | +2.74% | 607,400 | 2237億4464万 | +1.25% | 25.82 | 1.76 |
10/20 | 2,438 | 2,445 | 2,422 | 2,441 | +0.41% | 347,600 | 2177億6741万 | -1.29% | 25.13 | 1.72 |
10/19 | 2,437 | 2,443 | 2,413 | 2,431 | -0.33% | 320,000 | 2168億7529万 | -1.74% | 25.02 | 1.71 |
10/16 | 2,465 | 2,469 | 2,431 | 2,439 | -0.04% | 247,000 | 2175億8899万 | -1.41% | 25.11 | 1.71 |
10/15 | 2,469 | 2,481 | 2,424 | 2,440 | -1.89% | 639,500 | 2176億7820万 | -1.37% | 25.12 | 1.71 |
10/14 | 2,505 | 2,557 | 2,451 | 2,487 | -5% | 1,183,000 | 2218億7118万 | +0.4% | 25.6 | 1.75 |
10/13 | 2,586 | 2,633 | 2,574 | 2,618 | +2.43% | 441,200 | 2335億5801万 | +5.52% | 26.95 | 1.84 |
10/09 | 2,506 | 2,556 | 2,487 | 2,556 | +2.61% | 264,700 | 2280億2684万 | +3.06% | 26.31 | 1.8 |
10/08 | 2,583 | 2,583 | 2,489 | 2,491 | -3.49% | 286,600 | 2222億2803万 | +0.24% | 25.64 | 1.75 |
10/07 | 2,574 | 2,589 | 2,534 | 2,581 | +0.51% | 189,600 | 2302億5715万 | +3.2% | 26.57 | 1.81 |
10/06 | 2,580 | 2,584 | 2,554 | 2,568 | +1.58% | 233,900 | 2290億9739万 | +2.43% | 26.43 | 1.8 |
10/05 | 2,494 | 2,532 | 2,481 | 2,528 | +1.98% | 210,600 | 2255億2889万 | +0.76% | 26.02 | 1.78 |
10/02 | 2,483 | 2,492 | 2,444 | 2,479 | -0.12% | 330,200 | 2211億5749万 | -1.31% | 25.52 | 1.74 |
10/01 | 2,549 | 2,549 | 2,473 | 2,482 | -0.68% | 246,300 | 2214億2512万 | -1.51% | 25.55 | 1.74 |
09/30 | 2,449 | 2,510 | 2,446 | 2,499 | +3.52% | 313,400 | 2229億4173万 | -1.26% | 25.72 | 1.76 |
09/29 | 2,449 | 2,468 | 2,409 | 2,414 | -2.27% | 258,400 | 2153億5868万 | -5.18% | 24.85 | 1.7 |
09/28 | 2,474 | 2,489 | 2,438 | 2,470 | +0.73% | 289,200 | 2203億5457万 | -3.78% | 25.42 | 1.74 |
09/25 | 2,438 | 2,466 | 2,427 | 2,452 | +1.24% | 331,700 | 2187億4875万 | -5.18% | 25.24 | 1.72 |
09/24 | 2,400 | 2,463 | 2,400 | 2,422 | +0.33% | 269,900 | 2160億7238万 | -7.24% | 24.93 | 1.7 |