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 | 1,114 | 1,114 | 1,101 | 1,104 | -0.9% | 7,200 | 144億8834万 | -7.15% | 19.09 | 4.34 |
| 02/26 | 1,115 | 1,130 | 1,113 | 1,114 | +0.09% | 12,800 | 146億1957万 | -6.39% | 19.26 | 4.38 |
| 02/25 | 1,091 | 1,118 | 1,090 | 1,113 | -7.33% | 34,800 | 146億645万 | -6.55% | 19.24 | 4.38 |
| 02/24 | 1,184 | 1,205 | 1,184 | 1,201 | -0.33% | 28,300 | 157億6132万 | +0.67% | 20.76 | 4.72 |
| 02/23 | 1,205 | 1,207 | 1,200 | 1,205 | 0% | 13,700 | 158億1381万 | +1.01% | 20.83 | 4.74 |
| 02/22 | 1,200 | 1,205 | 1,196 | 1,205 | +0.42% | 12,100 | 158億1381万 | +1.01% | 20.83 | 4.74 |
| 02/19 | 1,198 | 1,201 | 1,192 | 1,200 | 0% | 7,600 | 157億4820万 | +0.59% | 20.74 | 4.72 |
| 02/18 | 1,195 | 1,200 | 1,195 | 1,200 | +0.76% | 6,100 | 157億4820万 | +0.59% | 20.74 | 4.72 |
| 02/17 | 1,193 | 1,194 | 1,191 | 1,191 | 0% | 3,400 | 156億3008万 | -0.25% | 20.59 | 4.68 |
| 02/16 | 1,188 | 1,194 | 1,185 | 1,191 | +0.59% | 5,800 | 156億3008万 | -0.25% | 20.59 | 4.68 |
| 02/15 | 1,175 | 1,188 | 1,175 | 1,184 | +1.63% | 8,300 | 155億3822万 | -1.09% | 20.47 | 4.66 |
| 02/12 | 1,165 | 1,178 | 1,150 | 1,165 | -2.75% | 8,700 | 152億8887万 | -2.92% | 20.14 | 4.58 |
| 02/10 | 1,201 | 1,202 | 1,195 | 1,198 | +0.08% | 4,200 | 157億2195万 | -0.5% | 20.71 | 4.71 |
| 02/09 | 1,196 | 1,201 | 1,191 | 1,197 | -0.42% | 7,000 | 157億882万 | -0.83% | 20.69 | 4.71 |
| 02/08 | 1,200 | 1,202 | 1,200 | 1,202 | -0.17% | 6,300 | 157億7444万 | -0.58% | 20.78 | 4.73 |
| 02/05 | 1,210 | 1,214 | 1,202 | 1,204 | -0.66% | 8,400 | 158億69万 | -0.66% | 20.81 | 4.74 |
| 02/04 | 1,220 | 1,220 | 1,212 | 1,212 | -0.9% | 5,800 | 159億568万 | -0.25% | 20.95 | 4.77 |
| 02/03 | 1,216 | 1,223 | 1,211 | 1,223 | +0.58% | 6,300 | 160億5004万 | +0.41% | 21.14 | 4.81 |
| 02/02 | 1,211 | 1,220 | 1,210 | 1,216 | +0.25% | 5,700 | 159億5817万 | -0.41% | 21.02 | 4.78 |
| 02/01 | 1,207 | 1,213 | 1,207 | 1,213 | +0.83% | 8,000 | 159億1880万 | -0.82% | 20.97 | 4.77 |
| 01/29 | 1,200 | 1,207 | 1,199 | 1,203 | +0.08% | 5,600 | 157億8757万 | -1.88% | 20.8 | 4.73 |
| 01/28 | 1,198 | 1,203 | 1,198 | 1,202 | +0.33% | 3,600 | 157億7444万 | -2.2% | 20.78 | 4.73 |
| 01/27 | 1,192 | 1,198 | 1,192 | 1,198 | +0.5% | 6,000 | 157億2195万 | -2.76% | 20.71 | 4.71 |
| 01/26 | 1,189 | 1,192 | 1,170 | 1,192 | +0.25% | 4,400 | 156億4321万 | -3.48% | 20.61 | 4.69 |
| 01/25 | 1,184 | 1,190 | 1,157 | 1,189 | +3.93% | 8,700 | 156億384万 | -3.96% | 20.55 | 4.68 |
| 01/22 | 1,122 | 1,149 | 1,121 | 1,144 | +2.05% | 11,900 | 150億1328万 | -7.74% | 19.78 | 4.5 |
| 01/21 | 1,143 | 1,155 | 1,121 | 1,121 | -4.11% | 16,900 | 147億1144万 | -9.89% | 19.38 | 4.41 |
| 01/20 | 1,219 | 1,219 | 1,169 | 1,169 | -3.15% | 6,900 | 153億4137万 | -6.48% | 20.21 | 4.6 |
| 01/19 | 1,196 | 1,219 | 1,193 | 1,207 | +0.92% | 4,100 | 158億4006万 | -3.67% | 20.87 | 4.75 |
| 01/18 | 1,197 | 1,197 | 1,175 | 1,196 | -0.83% | 8,100 | 156億9570万 | -4.7% | 20.68 | 4.7 |
| 01/15 | 1,202 | 1,228 | 1,202 | 1,206 | +1.26% | 5,100 | 158億2694万 | -4.13% | 20.85 | 4.74 |
| 01/14 | 1,219 | 1,219 | 1,189 | 1,191 | -3.17% | 9,700 | 156億3008万 | -5.63% | 20.59 | 4.68 |
| 01/13 | 1,213 | 1,231 | 1,208 | 1,230 | +1.82% | 6,000 | 161億4190万 | -2.84% | 21.26 | 4.84 |
| 01/12 | 1,250 | 1,250 | 1,187 | 1,208 | -3.9% | 25,200 | 158億5318万 | -4.81% | 20.88 | 4.75 |
| 01/08 | 1,255 | 1,259 | 1,250 | 1,257 | -0.71% | 6,600 | 164億9623万 | -1.18% | 21.73 | 4.94 |
| 01/07 | 1,266 | 1,266 | 1,255 | 1,266 | +0.16% | 5,900 | 166億1435万 | -0.63% | 21.89 | 4.98 |
| 01/06 | 1,263 | 1,266 | 1,261 | 1,264 | +0.08% | 4,300 | 165億8810万 | -0.86% | 21.85 | 4.97 |
| 01/05 | 1,258 | 1,265 | 1,256 | 1,263 | +0.4% | 6,600 | 165億7498万 | -1.1% | 21.83 | 4.97 |
| 01/04 | 1,271 | 1,271 | 1,256 | 1,258 | -1.02% | 12,300 | 165億936万 | -1.56% | 21.75 | 4.95 |
| 2015 |
| 12/30 | 1,279 | 1,284 | 1,271 | 1,271 | -0.7% | 7,100 | 166億7996万 | -0.63% | 21.97 | 5 |
| 12/29 | 1,288 | 1,289 | 1,280 | 1,280 | -0.62% | 5,400 | 167億9808万 | 0% | 22.13 | 5.03 |
| 12/28 | 1,290 | 1,290 | 1,284 | 1,288 | +0.16% | 6,400 | 169億306万 | +0.63% | 22.27 | 5.07 |
| 12/25 | 1,275 | 1,286 | 1,272 | 1,286 | +0.55% | 15,600 | 168億7682万 | +0.39% | 22.23 | 5.06 |
| 12/24 | 1,280 | 1,280 | 1,272 | 1,279 | -0.08% | 2,900 | 167億8495万 | -0.16% | 22.11 | 5.03 |
| 12/22 | 1,282 | 1,282 | 1,261 | 1,280 | -0.16% | 3,100 | 167億9808万 | -0.16% | 22.13 | 5.03 |
| 12/21 | 1,275 | 1,285 | 1,255 | 1,282 | -0.23% | 8,100 | 168億2432万 | 0% | 22.16 | 5.04 |
| 12/18 | 1,273 | 1,293 | 1,271 | 1,285 | +1.26% | 9,700 | 168億6369万 | +0.16% | 22.21 | 5.05 |
| 12/17 | 1,270 | 1,276 | 1,268 | 1,269 | +0.87% | 11,400 | 166億5372万 | -1.09% | 21.94 | 4.99 |
| 12/16 | 1,257 | 1,258 | 1,251 | 1,258 | +1.37% | 4,200 | 165億936万 | -2.02% | 21.75 | 4.95 |
| 12/15 | 1,247 | 1,250 | 1,240 | 1,241 | -0.8% | 5,000 | 162億8626万 | -3.42% | 21.45 | 4.88 |
| 12/14 | 1,242 | 1,253 | 1,240 | 1,251 | -0.56% | 6,700 | 164億1749万 | -2.87% | 21.63 | 4.92 |
| 12/11 | 1,250 | 1,259 | 1,250 | 1,258 | +0.64% | 3,500 | 165億936万 | -2.56% | 21.75 | 4.95 |
| 12/10 | 1,263 | 1,265 | 1,249 | 1,250 | -1.26% | 8,000 | 164億437万 | -3.25% | 21.61 | 4.92 |
| 12/09 | 1,268 | 1,275 | 1,266 | 1,266 | -0.71% | 5,600 | 166億1435万 | -2.09% | 21.89 | 4.98 |
| 12/08 | 1,285 | 1,285 | 1,260 | 1,275 | -0.93% | 8,600 | 167億3246万 | -1.47% | 22.04 | 5.01 |
| 12/07 | 1,299 | 1,299 | 1,276 | 1,287 | -0.85% | 13,000 | 168億8994万 | -0.46% | 22.25 | 5.06 |
| 12/04 | 1,300 | 1,300 | 1,290 | 1,298 | -0.15% | 7,000 | 170億3430万 | +0.54% | 22.44 | 5.11 |
| 12/03 | 1,303 | 1,303 | 1,297 | 1,300 | +0.08% | 2,100 | 170億6055万 | +0.85% | 22.47 | 5.11 |
| 12/02 | 1,302 | 1,304 | 1,299 | 1,299 | -0.08% | 3,000 | 170億4742万 | +0.93% | 22.46 | 5.11 |
| 12/01 | 1,304 | 1,304 | 1,296 | 1,300 | +0.08% | 5,700 | 170億6055万 | +1.17% | 22.47 | 5.11 |
| 11/30 | 1,293 | 1,302 | 1,293 | 1,299 | +0.23% | 4,100 | 170億4742万 | +1.25% | 22.46 | 5.11 |
| 11/27 | 1,292 | 1,296 | 1,291 | 1,296 | +0.47% | 2,000 | 170億805万 | +1.25% | 22.4 | 5.1 |
| 11/26 | 1,288 | 1,299 | 1,288 | 1,290 | -0.54% | 5,100 | 169億2931万 | +1.02% | 22.3 | 5.07 |
| 11/25 | 1,286 | 1,301 | 1,286 | 1,297 | +0.86% | 5,700 | 170億2117万 | +1.73% | 22.42 | 5.1 |
| 11/24 | 1,290 | 1,297 | 1,280 | 1,286 | -0.31% | 10,100 | 168億7682万 | +1.02% | 22.23 | 5.06 |
| 11/20 | 1,295 | 1,295 | 1,290 | 1,290 | -0.39% | 3,800 | 169億2931万 | +1.57% | 22.3 | 5.07 |
| 11/19 | 1,297 | 1,298 | 1,291 | 1,295 | -0.15% | 5,000 | 169億9493万 | +2.13% | 22.39 | 5.09 |
| 11/18 | 1,295 | 1,300 | 1,290 | 1,297 | +0.31% | 4,100 | 170億2117万 | +2.53% | 22.42 | 5.1 |
| 11/17 | 1,290 | 1,299 | 1,287 | 1,293 | +0.47% | 2,600 | 169億6868万 | +2.38% | 22.35 | 5.09 |
| 11/16 | 1,281 | 1,298 | 1,281 | 1,287 | -1.38% | 5,800 | 168億8994万 | +2.14% | 22.25 | 5.06 |
| 11/13 | 1,295 | 1,305 | 1,292 | 1,305 | +0.38% | 2,200 | 171億2616万 | +3.82% | 22.56 | 5.13 |
| 11/12 | 1,283 | 1,304 | 1,283 | 1,300 | +0.85% | 3,800 | 170億6055万 | +3.75% | 22.47 | 5.11 |
| 11/11 | 1,280 | 1,294 | 1,272 | 1,289 | +0.7% | 3,700 | 169億1619万 | +3.12% | 22.28 | 5.07 |
| 11/10 | 1,306 | 1,306 | 1,268 | 1,280 | -1.99% | 9,700 | 167億9808万 | +2.65% | 22.13 | 5.03 |
| 11/09 | 1,320 | 1,320 | 1,300 | 1,306 | -1.06% | 14,100 | 171億3929万 | +5.07% | 22.58 | 5.14 |
| 11/06 | 1,292 | 1,320 | 1,285 | 1,320 | +2.17% | 21,700 | 173億2302万 | +6.54% | 22.82 | 5.19 |
| 11/05 | 1,280 | 1,293 | 1,278 | 1,292 | +0.78% | 9,300 | 169億5556万 | +4.62% | 22.34 | 5.08 |
| 11/04 | 1,280 | 1,288 | 1,278 | 1,282 | +0.55% | 6,600 | 168億2432万 | +4.23% | 22.16 | 5.04 |
| 11/02 | 1,278 | 1,279 | 1,260 | 1,275 | +1.19% | 6,000 | 167億3246万 | +3.91% | 22.04 | 5.01 |
| 10/30 | 1,245 | 1,260 | 1,245 | 1,260 | +1.53% | 5,600 | 165億3561万 | +3.03% | 21.78 | 4.96 |
| 10/29 | 1,258 | 1,258 | 1,237 | 1,241 | -0.96% | 5,900 | 162億8626万 | +1.89% | 21.45 | 4.88 |
| 10/28 | 1,249 | 1,255 | 1,249 | 1,253 | +0.4% | 5,300 | 164億4374万 | +3.13% | 21.66 | 4.93 |
| 10/27 | 1,248 | 1,248 | 1,243 | 1,248 | +0.24% | 10,800 | 163億7812万 | +3.14% | 21.57 | 4.91 |
| 10/26 | 1,242 | 1,249 | 1,236 | 1,245 | +0.48% | 8,900 | 163億3875万 | +3.32% | 21.52 | 4.9 |
| 10/23 | 1,240 | 1,240 | 1,234 | 1,239 | +0.08% | 5,600 | 162億6001万 | +3.16% | 21.42 | 4.87 |
| 10/22 | 1,228 | 1,239 | 1,228 | 1,238 | +0.81% | 4,100 | 162億4689万 | +3.43% | 21.4 | 4.87 |
| 10/21 | 1,230 | 1,233 | 1,225 | 1,228 | -0.16% | 3,200 | 161億1565万 | +2.93% | 21.23 | 4.83 |
| 10/20 | 1,235 | 1,239 | 1,230 | 1,230 | -0.4% | 9,900 | 161億4190万 | +3.45% | 21.26 | 4.84 |
| 10/19 | 1,234 | 1,236 | 1,229 | 1,235 | +0.08% | 4,400 | 162億752万 | +4.22% | 21.35 | 4.86 |
| 10/16 | 1,233 | 1,235 | 1,225 | 1,234 | +0.08% | 3,900 | 161億9439万 | +4.66% | 21.33 | 4.85 |
| 10/15 | 1,231 | 1,234 | 1,228 | 1,233 | +0.57% | 2,100 | 161億8127万 | +5.03% | 21.32 | 4.85 |
| 10/14 | 1,236 | 1,236 | 1,222 | 1,226 | -0.81% | 5,100 | 160億8941万 | +4.7% | 21.19 | 4.82 |
| 10/13 | 1,230 | 1,236 | 1,227 | 1,236 | +1.06% | 10,000 | 162億2064万 | +5.82% | 21.37 | 4.86 |
| 10/09 | 1,208 | 1,229 | 1,208 | 1,223 | +0.91% | 5,000 | 160億5004万 | +4.89% | 21.14 | 4.81 |
| 10/08 | 1,212 | 1,218 | 1,206 | 1,212 | +0.41% | 5,400 | 159億568万 | +4.12% | 20.95 | 4.77 |
| 10/07 | 1,219 | 1,230 | 1,205 | 1,207 | -0.82% | 12,200 | 158億4006万 | +3.78% | 20.87 | 4.75 |
| 10/06 | 1,209 | 1,217 | 1,208 | 1,217 | +0.83% | 4,400 | 159億7129万 | +4.73% | 21.04 | 4.79 |
| 10/05 | 1,205 | 1,207 | 1,200 | 1,207 | +0.67% | 3,000 | 158億4006万 | +3.96% | 20.87 | 4.75 |
| 10/02 | 1,205 | 1,205 | 1,186 | 1,199 | -0.5% | 3,700 | 157億3507万 | +3.45% | 20.73 | 4.72 |
| 10/01 | 1,199 | 1,206 | 1,188 | 1,205 | 0% | 2,700 | 158億1381万 | +4.33% | 20.83 | 4.74 |
