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 | 1,660 | 1,661 | 1,655 | 1,656 | -0.36% | 1,800 | 311億2289万 | -4.06% | - | 2.23 |
02/26 | 1,659 | 1,673 | 1,659 | 1,662 | +0.18% | 2,200 | 312億3565万 | -3.82% | - | 2.24 |
02/25 | 1,665 | 1,675 | 1,655 | 1,659 | -5.47% | 10,200 | 311億7927万 | -4.05% | - | 2.23 |
02/24 | 1,750 | 1,755 | 1,746 | 1,755 | +0.34% | 7,400 | 329億8350万 | +1.45% | - | 2.36 |
02/23 | 1,750 | 1,750 | 1,747 | 1,749 | 0% | 3,700 | 328億7073万 | +1.16% | - | 2.36 |
02/22 | 1,740 | 1,749 | 1,735 | 1,749 | +0.46% | 2,600 | 328億7073万 | +1.27% | - | 2.36 |
02/19 | 1,750 | 1,750 | 1,741 | 1,741 | -0.51% | 3,500 | 327億2038万 | +0.87% | - | 2.34 |
02/18 | 1,745 | 1,750 | 1,745 | 1,750 | +0.29% | 4,300 | 328億8953万 | +1.39% | - | 2.36 |
02/17 | 1,742 | 1,747 | 1,737 | 1,745 | +0.17% | 1,800 | 327億9556万 | +1.16% | - | 2.35 |
02/16 | 1,736 | 1,742 | 1,736 | 1,742 | +0.58% | 1,200 | 327億3918万 | +1.04% | - | 2.35 |
02/15 | 1,735 | 1,735 | 1,727 | 1,732 | +0.41% | 1,500 | 325億5124万 | +0.46% | - | 2.33 |
02/12 | 1,720 | 1,733 | 1,701 | 1,725 | -0.29% | 2,500 | 324億1968万 | 0% | - | 2.32 |
02/10 | 1,739 | 1,746 | 1,725 | 1,730 | -0.12% | 2,900 | 325億1365万 | +0.23% | - | 2.33 |
02/09 | 1,745 | 1,745 | 1,731 | 1,732 | -0.74% | 1,400 | 325億5124万 | +0.29% | - | 2.33 |
02/08 | 1,735 | 1,745 | 1,730 | 1,745 | +0.58% | 1,200 | 327億9556万 | +1.04% | - | 2.35 |
02/05 | 1,744 | 1,744 | 1,726 | 1,735 | -0.52% | 800 | 326億762万 | +0.46% | - | 2.34 |
02/04 | 1,725 | 1,744 | 1,725 | 1,744 | +0.98% | 900 | 327億7676万 | +0.98% | - | 2.35 |
02/03 | 1,730 | 1,737 | 1,722 | 1,727 | -0.29% | 1,500 | 324億5727万 | 0% | - | 2.33 |
02/02 | 1,742 | 1,743 | 1,726 | 1,732 | +0.29% | 1,600 | 325億5124万 | +0.29% | - | 2.33 |
02/01 | 1,739 | 1,744 | 1,727 | 1,727 | -0.58% | 2,800 | 324億5727万 | -0.06% | - | 2.33 |
01/29 | 1,706 | 1,739 | 1,705 | 1,737 | +0.52% | 2,100 | 326億4521万 | +0.52% | - | 2.34 |
01/28 | 1,720 | 1,728 | 1,715 | 1,728 | +0.47% | 1,000 | 324億7606万 | 0% | - | 2.33 |
01/27 | 1,707 | 1,727 | 1,707 | 1,720 | +0.76% | 1,200 | 323億2571万 | -0.52% | - | 2.32 |
01/26 | 1,739 | 1,739 | 1,702 | 1,707 | -0.47% | 2,800 | 320億8139万 | -1.33% | - | 2.3 |
01/25 | 1,714 | 1,725 | 1,714 | 1,715 | +0.06% | 4,100 | 322億3174万 | -0.92% | - | 2.31 |
01/22 | 1,675 | 1,714 | 1,675 | 1,714 | +1.6% | 2,700 | 322億1294万 | -1.04% | - | 2.31 |
01/21 | 1,680 | 1,706 | 1,680 | 1,687 | -0.06% | 2,000 | 317億551万 | -2.65% | - | 2.27 |
01/20 | 1,714 | 1,715 | 1,688 | 1,688 | -1.52% | 1,900 | 317億2430万 | -2.71% | - | 2.27 |
01/19 | 1,710 | 1,715 | 1,710 | 1,714 | +0.23% | 800 | 322億1294万 | -1.32% | - | 2.31 |
01/18 | 1,725 | 1,725 | 1,700 | 1,710 | -0.87% | 6,500 | 321億3777万 | -1.55% | - | 2.3 |
01/15 | 1,734 | 1,734 | 1,725 | 1,725 | -0.29% | 300 | 324億1968万 | -0.75% | - | 2.32 |
01/14 | 1,729 | 1,735 | 1,709 | 1,730 | -0.35% | 4,000 | 325億1365万 | -0.46% | - | 2.33 |
01/13 | 1,725 | 1,736 | 1,722 | 1,736 | +0.87% | 1,100 | 326億2641万 | -0.12% | - | 2.34 |
01/12 | 1,742 | 1,742 | 1,720 | 1,721 | -1.26% | 4,100 | 323億4450万 | -0.92% | - | 2.32 |
01/08 | 1,731 | 1,745 | 1,730 | 1,743 | -0.34% | 1,800 | 327億5797万 | +0.35% | - | 2.35 |
01/07 | 1,736 | 1,754 | 1,733 | 1,749 | +0.06% | 1,500 | 328億7073万 | +0.75% | - | 2.36 |
01/06 | 1,750 | 1,750 | 1,740 | 1,748 | -0.11% | 2,200 | 328億5194万 | +0.75% | - | 2.35 |
01/05 | 1,750 | 1,750 | 1,748 | 1,750 | +0.34% | 500 | 328億8953万 | +0.98% | - | 2.36 |
01/04 | 1,750 | 1,750 | 1,744 | 1,744 | 0% | 2,300 | 327億7676万 | +0.75% | - | 2.35 |
2015 |
12/30 | 1,748 | 1,748 | 1,736 | 1,744 | +0.11% | 3,200 | 327億7676万 | +0.81% | - | 2.35 |
12/29 | 1,751 | 1,751 | 1,742 | 1,742 | 0% | 1,300 | 327億3918万 | +0.75% | - | 2.35 |
12/28 | 1,736 | 1,742 | 1,736 | 1,742 | +0.46% | 800 | 327億3918万 | +0.75% | - | 2.35 |
12/25 | 1,736 | 1,738 | 1,734 | 1,734 | 0% | 1,800 | 325億8882万 | +0.35% | - | 2.34 |
12/24 | 1,734 | 1,739 | 1,734 | 1,734 | -0.52% | 3,000 | 325億8882万 | +0.35% | - | 2.34 |
12/22 | 1,741 | 1,743 | 1,739 | 1,743 | +0.11% | 600 | 327億5797万 | +0.87% | - | 2.35 |
12/21 | 1,740 | 1,741 | 1,736 | 1,741 | +0.06% | 800 | 327億1290万 | +0.75% | - | 2.34 |
12/18 | 1,738 | 1,740 | 1,738 | 1,740 | -0.51% | 4,200 | 326億9411万 | +0.69% | - | 2.34 |
12/17 | 1,745 | 1,763 | 1,745 | 1,749 | +0.52% | 2,200 | 328億6321万 | +1.22% | - | 2.36 |
12/16 | 1,735 | 1,740 | 1,734 | 1,740 | +0.58% | 1,600 | 326億9411万 | +0.75% | - | 2.34 |
12/15 | 1,736 | 1,742 | 1,730 | 1,730 | -0.52% | 1,900 | 325億621万 | +0.17% | - | 2.33 |
12/14 | 1,740 | 1,740 | 1,735 | 1,739 | -0.06% | 5,800 | 326億7532万 | +0.69% | - | 2.34 |
12/11 | 1,733 | 1,740 | 1,733 | 1,740 | +0.46% | 1,100 | 326億9411万 | +0.75% | - | 2.34 |
12/10 | 1,731 | 1,732 | 1,730 | 1,732 | +0.06% | 1,100 | 325億4379万 | +0.35% | - | 2.33 |
12/09 | 1,735 | 1,735 | 1,731 | 1,731 | +0.29% | 500 | 325億2500万 | +0.35% | - | 2.33 |
12/08 | 1,730 | 1,730 | 1,726 | 1,726 | -0.12% | 900 | 324億3105万 | +0.06% | - | 2.32 |
12/07 | 1,730 | 1,730 | 1,725 | 1,728 | +0.17% | 1,400 | 324億6863万 | +0.17% | - | 2.33 |
12/04 | 1,720 | 1,725 | 1,719 | 1,725 | +0.41% | 1,000 | 324億1226万 | 0% | - | 2.32 |
12/03 | 1,717 | 1,723 | 1,717 | 1,718 | +0.12% | 400 | 322億8073万 | -0.41% | - | 2.31 |
12/02 | 1,724 | 1,724 | 1,716 | 1,716 | +0.18% | 500 | 322億4315万 | -0.52% | - | 2.31 |
12/01 | 1,719 | 1,722 | 1,713 | 1,713 | -0.17% | 1,100 | 321億8678万 | -0.7% | - | 2.31 |
11/30 | 1,711 | 1,719 | 1,711 | 1,716 | +0.35% | 1,100 | 322億5053万 | -0.52% | - | 2.31 |
11/27 | 1,709 | 1,722 | 1,709 | 1,710 | +0.06% | 1,000 | 321億3777万 | -0.81% | - | 2.3 |
11/26 | 1,714 | 1,722 | 1,709 | 1,709 | -0.29% | 2,700 | 321億1897万 | -0.87% | - | 2.3 |
11/25 | 1,718 | 1,719 | 1,710 | 1,714 | -0.23% | 7,300 | 322億1294万 | -0.58% | - | 2.31 |
11/24 | 1,721 | 1,726 | 1,710 | 1,718 | -0.58% | 2,800 | 322億8812万 | -0.35% | - | 2.31 |
11/20 | 1,730 | 1,738 | 1,725 | 1,728 | -0.12% | 1,300 | 324億7606万 | +0.23% | - | 2.33 |
11/19 | 1,725 | 1,730 | 1,725 | 1,730 | +0.17% | 1,100 | 325億1365万 | +0.35% | - | 2.33 |
11/18 | 1,725 | 1,730 | 1,725 | 1,727 | +0.06% | 5,500 | 324億5727万 | +0.23% | - | 2.33 |
11/17 | 1,739 | 1,739 | 1,725 | 1,726 | -1.2% | 5,900 | 324億3847万 | +0.17% | - | 2.32 |
11/16 | 1,745 | 1,747 | 1,741 | 1,747 | +0.34% | 900 | 328億3315万 | +1.45% | - | 2.35 |
11/13 | 1,742 | 1,745 | 1,738 | 1,741 | +0.12% | 1,000 | 327億2038万 | +1.22% | - | 2.34 |
11/12 | 1,744 | 1,744 | 1,733 | 1,739 | +0.52% | 900 | 326億8279万 | +1.22% | - | 2.34 |
11/11 | 1,743 | 1,743 | 1,730 | 1,730 | -0.06% | 300 | 325億1365万 | +0.82% | - | 2.33 |
11/10 | 1,726 | 1,731 | 1,726 | 1,731 | 0% | 900 | 325億3244万 | +0.87% | - | 2.33 |
11/09 | 1,740 | 1,745 | 1,731 | 1,731 | -0.52% | 1,500 | 325億3244万 | +0.99% | - | 2.33 |
11/06 | 1,720 | 1,740 | 1,720 | 1,740 | +1.52% | 700 | 327億159万 | +1.52% | - | 2.34 |
11/05 | 1,725 | 1,743 | 1,699 | 1,714 | -0.58% | 4,100 | 322億1294万 | +0.18% | - | 2.31 |
11/04 | 1,738 | 1,739 | 1,724 | 1,724 | +0.41% | 1,800 | 324億88万 | +0.82% | - | 2.32 |
11/02 | 1,740 | 1,741 | 1,717 | 1,717 | -1.09% | 1,500 | 322億6933万 | +0.47% | - | 2.31 |
10/30 | 1,732 | 1,736 | 1,725 | 1,736 | +0.64% | 1,100 | 326億2641万 | +1.64% | - | 2.34 |
10/29 | 1,728 | 1,730 | 1,725 | 1,725 | 0% | 1,700 | 324億1968万 | +1.11% | - | 2.32 |
10/28 | 1,720 | 1,725 | 1,720 | 1,725 | +0.47% | 700 | 324億1968万 | +1.23% | - | 2.32 |
10/27 | 1,716 | 1,720 | 1,716 | 1,717 | +0.12% | 2,600 | 322億6933万 | +0.82% | - | 2.31 |
10/26 | 1,713 | 1,715 | 1,713 | 1,715 | +0.18% | 1,400 | 322億3174万 | +0.82% | - | 2.31 |
10/23 | 1,717 | 1,721 | 1,708 | 1,712 | +0.82% | 1,600 | 321億7536万 | +0.71% | - | 2.31 |
10/22 | 1,696 | 1,698 | 1,696 | 1,698 | -0.12% | 300 | 319億1224万 | 0% | - | 2.29 |
10/21 | 1,715 | 1,717 | 1,657 | 1,700 | -1.16% | 5,300 | 319億4983万 | +0.24% | - | 2.29 |
10/20 | 1,730 | 1,730 | 1,718 | 1,720 | -0.06% | 3,300 | 323億2571万 | +1.47% | - | 2.32 |
10/19 | 1,719 | 1,722 | 1,718 | 1,721 | +0.17% | 3,700 | 323億4450万 | +1.65% | - | 2.32 |
10/16 | 1,715 | 1,724 | 1,715 | 1,718 | +0.23% | 800 | 322億8812万 | +1.6% | - | 2.31 |
10/15 | 1,713 | 1,723 | 1,713 | 1,714 | +0.06% | 1,500 | 322億1294万 | +1.36% | - | 2.31 |
10/14 | 1,712 | 1,714 | 1,701 | 1,713 | +0.18% | 3,000 | 321億9415万 | +1.48% | - | 2.31 |
10/13 | 1,710 | 1,710 | 1,705 | 1,710 | +0.59% | 300 | 321億3777万 | +1.36% | - | 2.3 |
10/09 | 1,714 | 1,715 | 1,700 | 1,700 | -0.06% | 1,300 | 319億4983万 | +0.83% | - | 2.29 |
10/08 | 1,720 | 1,720 | 1,700 | 1,701 | +0.24% | 900 | 319億6862万 | +0.95% | - | 2.29 |
10/07 | 1,700 | 1,705 | 1,691 | 1,697 | -0.18% | 1,500 | 318億9345万 | +0.71% | - | 2.29 |
10/06 | 1,717 | 1,722 | 1,700 | 1,700 | -0.99% | 1,900 | 319億4983万 | +0.89% | - | 2.29 |
10/05 | 1,700 | 1,720 | 1,700 | 1,717 | +1.48% | 1,300 | 322億6933万 | +1.96% | - | 2.31 |
10/02 | 1,717 | 1,730 | 1,682 | 1,692 | -1.34% | 1,700 | 317億9948万 | +0.59% | - | 2.28 |
10/01 | 1,679 | 1,715 | 1,679 | 1,715 | +2.14% | 2,500 | 322億3174万 | +1.96% | - | 2.31 |