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 | 4,890 | 4,940 | 4,805 | 4,805 | -1.74% | 62,500 | 1536億7184万 | -4.13% | 17.51 | 1.66 |
| 02/26 | 4,835 | 4,940 | 4,835 | 4,890 | +1.14% | 37,100 | 1563億9028万 | -2.53% | 17.82 | 1.69 |
| 02/25 | 4,810 | 4,870 | 4,730 | 4,835 | -0.1% | 110,100 | 1546億3129万 | -3.53% | 17.62 | 1.67 |
| 02/24 | 4,815 | 4,900 | 4,805 | 4,840 | +2% | 363,800 | 1547億9120万 | -3.51% | 17.63 | 1.68 |
| 02/23 | 4,945 | 4,945 | 4,735 | 4,745 | -1.25% | 79,800 | 1517億5294万 | -5.52% | 17.29 | 1.64 |
| 02/22 | 4,830 | 4,890 | 4,710 | 4,805 | -0.41% | 137,000 | 1536億7184万 | -4.53% | 17.51 | 1.66 |
| 02/19 | 4,625 | 4,840 | 4,625 | 4,825 | +3.88% | 147,200 | 1543億1148万 | -4.32% | 17.58 | 1.67 |
| 02/18 | 4,715 | 4,740 | 4,610 | 4,645 | -0.96% | 143,800 | 1485億5478万 | -8.04% | 16.92 | 1.61 |
| 02/17 | 4,740 | 4,750 | 4,620 | 4,690 | -0.42% | 87,300 | 1499億9395万 | -7.55% | 17.09 | 1.62 |
| 02/16 | 4,695 | 4,830 | 4,685 | 4,710 | -1.15% | 54,300 | 1506億3359万 | -7.47% | 17.16 | 1.63 |
| 02/15 | 4,790 | 4,835 | 4,665 | 4,765 | +4.04% | 96,300 | 1523億9258万 | -6.7% | 17.36 | 1.65 |
| 02/12 | 4,700 | 4,715 | 4,525 | 4,580 | -6.34% | 116,700 | 1464億7597万 | -10.76% | 16.69 | 1.59 |
| 02/10 | 4,960 | 4,960 | 4,770 | 4,890 | -0.51% | 86,600 | 1563億9028万 | -5.34% | 17.82 | 1.69 |
| 02/09 | 5,000 | 5,040 | 4,865 | 4,915 | -4.38% | 74,500 | 1571億8982万 | -5.17% | 17.91 | 1.7 |
| 02/08 | 5,040 | 5,180 | 5,030 | 5,140 | +0.98% | 60,400 | 1643億8570万 | -1.15% | 18.73 | 1.78 |
| 02/05 | 5,190 | 5,190 | 5,020 | 5,090 | -2.3% | 59,700 | 1627億8661万 | -2.36% | 18.54 | 1.76 |
| 02/04 | 5,440 | 5,440 | 5,210 | 5,210 | -5.44% | 56,900 | 1666億2441万 | -0.27% | 18.98 | 1.8 |
| 02/03 | 5,460 | 5,580 | 5,430 | 5,510 | -1.96% | 104,600 | 1762億1891万 | +5.41% | 20.08 | 1.91 |
| 02/02 | 5,520 | 5,690 | 5,500 | 5,620 | +0.54% | 66,300 | 1797億3689万 | +7.7% | 20.48 | 1.95 |
| 02/01 | 5,460 | 5,590 | 5,460 | 5,590 | +1.45% | 73,700 | 1787億7744万 | +7.46% | 20.37 | 1.94 |
| 01/29 | 5,350 | 5,520 | 5,310 | 5,510 | +4.55% | 93,500 | 1762億1891万 | +6.1% | 20.08 | 1.91 |
| 01/28 | 5,110 | 5,310 | 5,110 | 5,270 | +2.13% | 89,800 | 1685億4331万 | +1.68% | 19.2 | 1.83 |
| 01/27 | 5,200 | 5,240 | 5,110 | 5,160 | +0.78% | 122,400 | 1650億2533万 | -0.44% | 18.8 | 1.79 |
| 01/26 | 5,070 | 5,200 | 5,060 | 5,120 | -0.19% | 73,400 | 1637億4606万 | -1.35% | 18.65 | 1.77 |
| 01/25 | 5,050 | 5,150 | 4,975 | 5,130 | +3.95% | 101,900 | 1640億6588万 | -1.16% | 18.69 | 1.78 |
| 01/22 | 4,905 | 4,960 | 4,835 | 4,935 | +3.24% | 100,800 | 1578億2946万 | -4.86% | 17.98 | 1.71 |
| 01/21 | 4,850 | 4,955 | 4,780 | 4,780 | -2.75% | 90,800 | 1528億7230万 | -7.97% | 17.42 | 1.66 |
| 01/20 | 4,975 | 5,030 | 4,890 | 4,915 | -1.7% | 58,200 | 1571億8982万 | -5.66% | 17.91 | 1.7 |
| 01/19 | 5,000 | 5,100 | 4,960 | 5,000 | -0.4% | 83,400 | 1599億827万 | -4.23% | 18.22 | 1.73 |
| 01/18 | 4,950 | 5,050 | 4,930 | 5,020 | -0.79% | 43,900 | 1605億4790万 | -4.05% | 18.29 | 1.74 |
| 01/15 | 5,060 | 5,130 | 5,030 | 5,060 | +0.6% | 51,300 | 1618億2716万 | -3.55% | 18.44 | 1.75 |
| 01/14 | 5,070 | 5,080 | 4,955 | 5,030 | -3.08% | 69,400 | 1608億6771万 | -4.37% | 18.33 | 1.74 |
| 01/13 | 5,130 | 5,190 | 5,070 | 5,190 | +1.76% | 57,200 | 1659億8478万 | -1.61% | 18.91 | 1.8 |
| 01/12 | 5,150 | 5,210 | 5,080 | 5,100 | -0.97% | 120,900 | 1631億643万 | -3.52% | 18.58 | 1.77 |
| 01/08 | 5,330 | 5,400 | 5,120 | 5,150 | -4.28% | 158,800 | 1647億551万 | -2.81% | 18.76 | 1.78 |
| 01/07 | 5,360 | 5,480 | 5,350 | 5,380 | -1.1% | 157,300 | 1720億6129万 | +1.32% | 19.6 | 1.86 |
| 01/06 | 5,220 | 5,530 | 5,220 | 5,440 | +2.26% | 192,600 | 1739億8019万 | +2.45% | 19.82 | 1.88 |
| 01/05 | 5,440 | 5,440 | 5,120 | 5,320 | -0.37% | 130,300 | 1701億4239万 | +0.23% | 19.38 | 1.84 |
| 01/04 | 5,460 | 5,530 | 5,330 | 5,340 | -2.02% | 92,600 | 1707億8203万 | +0.53% | 19.46 | 1.85 |
| 2015 |
| 12/30 | 5,400 | 5,480 | 5,360 | 5,450 | +1.49% | 41,100 | 1743億1万 | +2.62% | 19.86 | 1.89 |
| 12/29 | 5,260 | 5,400 | 5,260 | 5,370 | +1.7% | 27,100 | 1717億4148万 | +1.23% | 19.56 | 1.86 |
| 12/28 | 5,320 | 5,340 | 5,190 | 5,280 | 0% | 36,400 | 1688億6313万 | -0.41% | 19.24 | 1.83 |
| 12/25 | 5,290 | 5,340 | 5,240 | 5,280 | +0.76% | 29,100 | 1688億6313万 | -0.34% | 19.24 | 1.83 |
| 12/24 | 5,380 | 5,380 | 5,210 | 5,240 | -2.24% | 50,500 | 1675億8386万 | -1.08% | 19.09 | 1.82 |
| 12/22 | 5,330 | 5,410 | 5,240 | 5,360 | +2.1% | 74,500 | 1714億2166万 | +1.28% | 19.53 | 1.86 |
| 12/21 | 5,230 | 5,300 | 5,130 | 5,250 | -0.57% | 71,000 | 1679億368万 | -0.64% | 19.13 | 1.82 |
| 12/18 | 5,360 | 5,420 | 5,260 | 5,280 | -0.75% | 93,100 | 1688億6313万 | -0.06% | 19.24 | 1.83 |
| 12/17 | 5,260 | 5,370 | 5,240 | 5,320 | +3.5% | 78,800 | 1701億4239万 | +0.76% | 19.38 | 1.84 |
| 12/16 | 5,110 | 5,150 | 5,040 | 5,140 | +1.78% | 64,000 | 1643億8570万 | -2.61% | 18.73 | 1.78 |
| 12/15 | 5,100 | 5,140 | 5,030 | 5,050 | -1.17% | 54,800 | 1615億735万 | -4.3% | 18.4 | 1.75 |
| 12/14 | 5,060 | 5,120 | 5,000 | 5,110 | -1.16% | 72,800 | 1634億2625万 | -3.27% | 18.62 | 1.77 |
| 12/11 | 5,190 | 5,280 | 5,140 | 5,170 | -0.39% | 65,900 | 1653億4515万 | -2.12% | 18.84 | 1.79 |
| 12/10 | 5,200 | 5,270 | 5,170 | 5,190 | -1.52% | 60,000 | 1659億8478万 | -1.63% | 18.91 | 1.8 |
| 12/09 | 5,400 | 5,410 | 5,250 | 5,270 | -2.23% | 62,800 | 1685億4331万 | -0.08% | 19.2 | 1.83 |
| 12/08 | 5,400 | 5,470 | 5,360 | 5,390 | -0.19% | 54,700 | 1723億8111万 | +2.35% | 19.64 | 1.87 |
| 12/07 | 5,460 | 5,460 | 5,360 | 5,400 | -0.18% | 56,100 | 1727億93万 | +2.74% | 19.67 | 1.87 |
| 12/04 | 5,360 | 5,410 | 5,320 | 5,410 | -1.1% | 88,800 | 1730億2074万 | +3.46% | 19.71 | 1.87 |
| 12/03 | 5,410 | 5,480 | 5,380 | 5,470 | +1.11% | 83,600 | 1749億3964万 | +5.19% | 19.93 | 1.89 |
| 12/02 | 5,410 | 5,430 | 5,370 | 5,410 | -0.55% | 55,600 | 1730億2074万 | +4.66% | 19.71 | 1.87 |
| 12/01 | 5,370 | 5,490 | 5,360 | 5,440 | +1.12% | 76,400 | 1739億8019万 | +5.92% | 19.82 | 1.88 |
| 11/30 | 5,420 | 5,460 | 5,320 | 5,380 | -0.19% | 88,800 | 1720億6129万 | +5.37% | 19.6 | 1.86 |
| 11/27 | 5,390 | 5,440 | 5,360 | 5,390 | -0.19% | 57,200 | 1723億8111万 | +6.1% | 19.64 | 1.87 |
| 11/26 | 5,320 | 5,450 | 5,320 | 5,400 | +1.31% | 48,200 | 1727億93万 | +6.89% | 19.67 | 1.87 |
| 11/25 | 5,290 | 5,370 | 5,230 | 5,330 | +0.57% | 73,100 | 1704億6221万 | +5.96% | 19.42 | 1.85 |
| 11/24 | 5,280 | 5,360 | 5,230 | 5,300 | +0.19% | 60,800 | 1695億276万 | +5.87% | 19.31 | 1.84 |
| 11/20 | 5,180 | 5,300 | 5,180 | 5,290 | +1.93% | 58,500 | 1691億8294万 | +6.16% | 19.27 | 1.83 |
| 11/19 | 5,280 | 5,280 | 5,160 | 5,190 | -1.14% | 53,300 | 1659億8478万 | +4.55% | 18.91 | 1.8 |
| 11/18 | 5,170 | 5,320 | 5,150 | 5,250 | +2.94% | 94,400 | 1679億368万 | +6.12% | 19.13 | 1.82 |
| 11/17 | 5,180 | 5,180 | 5,080 | 5,100 | -1.54% | 58,800 | 1631億643万 | +3.53% | 18.58 | 1.77 |
| 11/16 | 5,060 | 5,200 | 5,040 | 5,180 | -0.58% | 71,400 | 1656億6496万 | +5.41% | 18.87 | 1.79 |
| 11/13 | 5,160 | 5,290 | 5,160 | 5,210 | -0.19% | 45,500 | 1666億2441万 | +6.33% | 18.98 | 1.8 |
| 11/12 | 5,260 | 5,300 | 5,210 | 5,220 | -0.95% | 32,600 | 1669億4423万 | +6.73% | 19.02 | 1.81 |
| 11/11 | 5,100 | 5,290 | 5,100 | 5,270 | +3.13% | 66,700 | 1685億4331万 | +7.77% | 19.2 | 1.83 |
| 11/10 | 5,160 | 5,210 | 5,100 | 5,110 | -1.54% | 91,300 | 1634億2625万 | +4.37% | 18.62 | 1.77 |
| 11/09 | 5,120 | 5,220 | 5,120 | 5,190 | +1.76% | 114,400 | 1659億8478万 | +5.77% | 18.91 | 1.8 |
| 11/06 | 5,070 | 5,130 | 5,040 | 5,100 | +1.59% | 66,100 | 1631億643万 | +3.81% | 18.58 | 1.77 |
| 11/05 | 5,100 | 5,160 | 4,995 | 5,020 | -1.95% | 93,200 | 1605億4790万 | +2.07% | 18.29 | 1.74 |
| 11/04 | 5,170 | 5,240 | 5,100 | 5,120 | +0.99% | 188,200 | 1637億4606万 | +4.11% | 18.65 | 1.77 |
| 11/02 | 5,160 | 5,230 | 5,050 | 5,070 | -1.74% | 170,400 | 1621億4698万 | +2.99% | 18.47 | 1.76 |
| 10/30 | 5,050 | 5,250 | 4,930 | 5,160 | +9.44% | 347,400 | 1650億2533万 | +4.94% | 18.8 | 1.79 |
| 10/29 | 4,680 | 4,740 | 4,615 | 4,715 | +0.64% | 192,700 | 1507億9349万 | -4.01% | 17.18 | 1.63 |
| 10/28 | 4,685 | 4,725 | 4,660 | 4,685 | 0% | 94,600 | 1498億3404万 | -5.03% | 17.07 | 1.62 |
| 10/27 | 4,600 | 4,715 | 4,600 | 4,685 | +1.96% | 121,100 | 1498億3404万 | -5.49% | 17.07 | 1.62 |
| 10/26 | 4,730 | 4,745 | 4,570 | 4,595 | -2.03% | 188,100 | 1469億5570万 | -7.62% | 16.74 | 1.59 |
| 10/23 | 4,800 | 4,805 | 4,670 | 4,690 | -0.85% | 145,500 | 1499億9395万 | -6.12% | 17.09 | 1.62 |
| 10/22 | 4,700 | 4,755 | 4,690 | 4,730 | +0.64% | 85,200 | 1512億7322万 | -5.66% | 17.23 | 1.64 |
| 10/21 | 4,820 | 4,825 | 4,635 | 4,700 | -2.69% | 137,800 | 1503億1377万 | -6.65% | 17.12 | 1.63 |
| 10/20 | 4,740 | 4,855 | 4,710 | 4,830 | +2.11% | 186,000 | 1544億7138万 | -4.34% | 17.6 | 1.67 |
| 10/19 | 4,735 | 4,795 | 4,690 | 4,730 | -0.11% | 107,000 | 1512億7322万 | -6.52% | 17.23 | 1.64 |
| 10/16 | 4,855 | 4,860 | 4,735 | 4,735 | -1.87% | 115,000 | 1514億3313万 | -6.68% | 17.25 | 1.64 |
| 10/15 | 4,780 | 4,835 | 4,650 | 4,825 | +1.69% | 194,700 | 1543億1148万 | -5.3% | 17.58 | 1.67 |
| 10/14 | 4,730 | 4,770 | 4,635 | 4,745 | +0.11% | 161,300 | 1517億5294万 | -7.18% | 17.29 | 1.64 |
| 10/13 | 4,800 | 4,890 | 4,730 | 4,740 | -1.25% | 146,900 | 1515億9303万 | -7.67% | 17.27 | 1.64 |
| 10/09 | 4,795 | 4,830 | 4,705 | 4,800 | -0.52% | 92,600 | 1535億1193万 | -6.92% | 17.49 | 1.66 |
| 10/08 | 4,930 | 4,985 | 4,735 | 4,825 | -3.4% | 166,000 | 1543億1148万 | -6.78% | 17.58 | 1.67 |
| 10/07 | 5,110 | 5,150 | 4,920 | 4,995 | -3.57% | 195,700 | 1597億4836万 | -4.09% | 18.2 | 1.73 |
| 10/06 | 5,020 | 5,330 | 5,020 | 5,180 | -4.43% | 160,300 | 1656億6496万 | -1.01% | 18.87 | 1.79 |
| 10/05 | 5,500 | 5,500 | 5,340 | 5,420 | +0.37% | 119,100 | 1733億4056万 | +3.28% | 19.75 | 1.88 |
| 10/02 | 5,410 | 5,430 | 5,300 | 5,400 | +1.5% | 117,800 | 1727億93万 | +2.99% | 19.67 | 1.87 |
| 10/01 | 5,230 | 5,450 | 5,210 | 5,320 | +1.53% | 74,600 | 1701億4239万 | +1.72% | 19.38 | 1.84 |
