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 | 1,111 | 1,111 | 1,100 | 1,105 | -0.54% | 4,200 | 75億2933万 | -7.3% | 17.5 | 1.3 |
| 02/26 | 1,119 | 1,120 | 1,110 | 1,111 | -0.71% | 3,400 | 75億7022万 | -6.95% | 17.59 | 1.31 |
| 02/25 | 1,110 | 1,125 | 1,098 | 1,119 | -6.75% | 14,000 | 76億2473万 | -6.44% | 17.72 | 1.32 |
| 02/24 | 1,190 | 1,201 | 1,189 | 1,200 | +0.84% | 13,200 | 81億7665万 | +0.08% | 19 | 1.41 |
| 02/23 | 1,189 | 1,193 | 1,187 | 1,190 | +0.51% | 4,200 | 81億851万 | -0.83% | 18.84 | 1.4 |
| 02/22 | 1,189 | 1,195 | 1,184 | 1,184 | +0.34% | 4,300 | 80億6763万 | -1.42% | 18.75 | 1.39 |
| 02/19 | 1,189 | 1,196 | 1,176 | 1,180 | -1.58% | 4,200 | 80億4037万 | -1.91% | 18.69 | 1.39 |
| 02/18 | 1,181 | 1,199 | 1,181 | 1,199 | +1.01% | 2,400 | 81億6984万 | -0.5% | 18.99 | 1.41 |
| 02/17 | 1,174 | 1,195 | 1,174 | 1,187 | -0.25% | 1,900 | 80億8807万 | -1.58% | 18.8 | 1.4 |
| 02/16 | 1,194 | 1,194 | 1,170 | 1,190 | -0.42% | 3,300 | 81億851万 | -1.49% | 18.84 | 1.4 |
| 02/15 | 1,179 | 1,195 | 1,163 | 1,195 | +3.73% | 5,900 | 81億4258万 | -1.24% | 18.92 | 1.41 |
| 02/12 | 1,180 | 1,180 | 1,148 | 1,152 | -4.08% | 7,400 | 78億4958万 | -5.03% | 18.24 | 1.36 |
| 02/10 | 1,210 | 1,210 | 1,200 | 1,201 | -1.23% | 5,100 | 81億8346万 | -1.4% | 19.02 | 1.41 |
| 02/09 | 1,222 | 1,222 | 1,213 | 1,216 | -0.98% | 1,500 | 82億8567万 | -0.41% | 19.26 | 1.43 |
| 02/08 | 1,205 | 1,229 | 1,205 | 1,228 | +1.32% | 4,300 | 83億6744万 | +0.33% | 19.45 | 1.45 |
| 02/05 | 1,220 | 1,222 | 1,210 | 1,212 | -0.57% | 2,800 | 82億5842万 | -1.14% | 19.19 | 1.43 |
| 02/04 | 1,220 | 1,220 | 1,213 | 1,219 | -0.08% | 3,500 | 83億611万 | -0.73% | 19.3 | 1.43 |
| 02/03 | 1,225 | 1,225 | 1,218 | 1,220 | -1.13% | 4,000 | 83億1293万 | -0.73% | 19.32 | 1.44 |
| 02/02 | 1,236 | 1,236 | 1,225 | 1,234 | +0.73% | 1,100 | 84億832万 | +0.33% | 19.54 | 1.45 |
| 02/01 | 1,208 | 1,236 | 1,208 | 1,225 | +1.74% | 2,700 | 83億4700万 | -0.33% | 19.4 | 1.44 |
| 01/29 | 1,199 | 1,206 | 1,199 | 1,204 | +0.42% | 2,000 | 82億391万 | -2.03% | 19.07 | 1.42 |
| 01/28 | 1,199 | 1,199 | 1,197 | 1,199 | -0.33% | 2,700 | 81億6984万 | -2.44% | 18.99 | 1.41 |
| 01/27 | 1,222 | 1,222 | 1,180 | 1,203 | -1.39% | 3,400 | 81億9709万 | -2.27% | 19.05 | 1.42 |
| 01/26 | 1,150 | 1,220 | 1,150 | 1,220 | +0.25% | 8,800 | 83億1293万 | -0.97% | 19.32 | 1.44 |
| 01/25 | 1,209 | 1,232 | 1,160 | 1,217 | +5.92% | 6,800 | 82億9249万 | -1.22% | 19.27 | 1.43 |
| 01/22 | 1,120 | 1,149 | 1,120 | 1,149 | -0.09% | 4,900 | 78億2914万 | -6.81% | 18.19 | 1.35 |
| 01/21 | 1,190 | 1,198 | 1,080 | 1,150 | -4.01% | 8,400 | 78億3596万 | -7.03% | 18.21 | 1.35 |
| 01/20 | 1,220 | 1,224 | 1,198 | 1,198 | -1.8% | 5,500 | 81億6302万 | -3.62% | 18.97 | 1.41 |
| 01/19 | 1,212 | 1,226 | 1,212 | 1,220 | -0.57% | 1,200 | 83億1293万 | -2.09% | 19.32 | 1.44 |
| 01/18 | 1,229 | 1,229 | 1,200 | 1,227 | -0.57% | 3,900 | 83億6063万 | -1.76% | 19.43 | 1.44 |
| 01/15 | 1,220 | 1,240 | 1,220 | 1,234 | +1.48% | 1,100 | 84億832万 | -1.36% | 19.54 | 1.45 |
| 01/14 | 1,236 | 1,249 | 1,215 | 1,216 | -2.01% | 4,900 | 82億8567万 | -2.95% | 19.26 | 1.43 |
| 01/13 | 1,224 | 1,258 | 1,224 | 1,241 | +1.55% | 1,500 | 84億5602万 | -1.12% | 19.65 | 1.46 |
| 01/12 | 1,269 | 1,269 | 1,221 | 1,222 | -2.71% | 5,500 | 83億2656万 | -2.78% | 19.35 | 1.44 |
| 01/08 | 1,258 | 1,260 | 1,255 | 1,256 | -1.02% | 2,400 | 85億5823万 | -0.24% | 19.89 | 1.48 |
| 01/07 | 1,269 | 1,280 | 1,251 | 1,269 | -0.08% | 2,800 | 86億4681万 | +0.71% | 20.1 | 1.49 |
| 01/06 | 1,287 | 1,287 | 1,270 | 1,270 | -1.32% | 2,600 | 86億5362万 | +0.71% | 20.11 | 1.49 |
| 01/05 | 1,279 | 1,289 | 1,279 | 1,287 | +0.63% | 3,200 | 87億6946万 | +2.06% | 20.38 | 1.51 |
| 01/04 | 1,288 | 1,290 | 1,270 | 1,279 | +0.39% | 6,000 | 87億1495万 | +1.51% | 20.25 | 1.51 |
| 2015 |
| 12/30 | 1,268 | 1,274 | 1,265 | 1,274 | +1.11% | 2,600 | 86億8088万 | +1.11% | 20.17 | 1.5 |
| 12/29 | 1,256 | 1,269 | 1,251 | 1,260 | +0.24% | 3,200 | 85億8548万 | 0% | 19.95 | 1.48 |
| 12/28 | 1,244 | 1,259 | 1,236 | 1,257 | +1.05% | 2,700 | 85億6504万 | -0.24% | 19.91 | 1.48 |
| 12/25 | 1,217 | 1,250 | 1,217 | 1,244 | +2.3% | 3,400 | 84億7646万 | -1.35% | 19.7 | 1.46 |
| 12/24 | 1,219 | 1,230 | 1,216 | 1,216 | 0% | 4,700 | 82億8567万 | -3.65% | 19.26 | 1.43 |
| 12/22 | 1,213 | 1,221 | 1,213 | 1,216 | +0.25% | 7,500 | 82億8567万 | -3.8% | 19.26 | 1.43 |
| 12/21 | 1,229 | 1,237 | 1,213 | 1,213 | -1.22% | 11,300 | 82億6523万 | -4.19% | 19.21 | 1.43 |
| 12/18 | 1,226 | 1,240 | 1,226 | 1,228 | 0% | 4,700 | 83億6744万 | -3.23% | 19.45 | 1.45 |
| 12/17 | 1,250 | 1,250 | 1,215 | 1,228 | -0.16% | 5,100 | 83億6744万 | -3.31% | 19.45 | 1.45 |
| 12/16 | 1,250 | 1,262 | 1,230 | 1,230 | -1.2% | 4,100 | 83億8107万 | -3.3% | 19.48 | 1.45 |
| 12/15 | 1,255 | 1,269 | 1,245 | 1,245 | -0.72% | 4,200 | 84億8328万 | -2.28% | 19.72 | 1.47 |
| 12/14 | 1,269 | 1,271 | 1,251 | 1,254 | -2.03% | 5,200 | 85億4460万 | -1.65% | 19.86 | 1.48 |
| 12/11 | 1,287 | 1,290 | 1,275 | 1,280 | -0.54% | 4,300 | 87億2176万 | +0.39% | 20.27 | 1.51 |
| 12/10 | 1,286 | 1,287 | 1,280 | 1,287 | -0.16% | 1,200 | 87億6946万 | +0.94% | 20.38 | 1.51 |
| 12/09 | 1,287 | 1,289 | 1,286 | 1,289 | +0.31% | 1,100 | 87億8309万 | +1.26% | 20.41 | 1.52 |
| 12/08 | 1,277 | 1,289 | 1,276 | 1,285 | +0.63% | 1,200 | 87億5583万 | +1.02% | 20.35 | 1.51 |
| 12/07 | 1,289 | 1,293 | 1,272 | 1,277 | +0.47% | 4,000 | 87億132万 | +0.47% | 20.22 | 1.5 |
| 12/04 | 1,280 | 1,280 | 1,270 | 1,271 | -0.7% | 4,600 | 86億6044万 | +0.08% | 20.13 | 1.5 |
| 12/03 | 1,282 | 1,287 | 1,280 | 1,280 | 0% | 2,100 | 87億2176万 | +0.79% | 20.27 | 1.51 |
| 12/02 | 1,286 | 1,290 | 1,280 | 1,280 | -0.47% | 5,200 | 87億2176万 | +0.87% | 20.27 | 1.51 |
| 12/01 | 1,282 | 1,286 | 1,271 | 1,286 | +0.23% | 3,900 | 87億6264万 | +1.5% | 20.36 | 1.51 |
| 11/30 | 1,275 | 1,283 | 1,275 | 1,283 | +0.63% | 5,800 | 87億4220万 | +1.26% | 20.32 | 1.51 |
| 11/27 | 1,275 | 1,276 | 1,274 | 1,275 | +0.08% | 2,100 | 86億8769万 | +0.71% | 20.19 | 1.5 |
| 11/26 | 1,274 | 1,274 | 1,273 | 1,274 | 0% | 2,400 | 86億8088万 | +0.63% | 20.17 | 1.5 |
| 11/25 | 1,270 | 1,274 | 1,270 | 1,274 | +0.31% | 3,800 | 86億8088万 | +0.71% | 20.17 | 1.5 |
| 11/24 | 1,271 | 1,271 | 1,266 | 1,270 | 0% | 2,600 | 86億5362万 | +0.55% | 20.11 | 1.49 |
| 11/20 | 1,270 | 1,271 | 1,270 | 1,270 | +0.16% | 1,100 | 86億5362万 | +0.63% | 20.11 | 1.49 |
| 11/19 | 1,274 | 1,274 | 1,268 | 1,268 | -0.16% | 2,100 | 86億3999万 | +0.63% | 20.08 | 1.49 |
| 11/18 | 1,270 | 1,274 | 1,269 | 1,270 | 0% | 1,000 | 86億5362万 | +1.03% | 20.11 | 1.49 |
| 11/17 | 1,268 | 1,275 | 1,268 | 1,270 | +0.16% | 1,500 | 86億5362万 | +1.2% | 20.11 | 1.49 |
| 11/16 | 1,271 | 1,274 | 1,268 | 1,268 | -0.24% | 2,600 | 86億3999万 | +1.2% | 20.08 | 1.49 |
| 11/13 | 1,274 | 1,275 | 1,271 | 1,271 | -0.24% | 2,300 | 86億6044万 | +1.68% | 20.13 | 1.5 |
| 11/12 | 1,271 | 1,274 | 1,271 | 1,274 | +0.24% | 900 | 86億8088万 | +2.17% | 20.17 | 1.5 |
| 11/11 | 1,265 | 1,273 | 1,265 | 1,271 | +0.32% | 1,200 | 86億6044万 | +2.25% | 20.13 | 1.5 |
| 11/10 | 1,269 | 1,269 | 1,267 | 1,267 | -0.24% | 600 | 86億3318万 | +2.34% | 20.06 | 1.49 |
| 11/09 | 1,270 | 1,273 | 1,270 | 1,270 | +0.08% | 2,200 | 86億5362万 | +3.08% | 20.11 | 1.49 |
| 11/06 | 1,268 | 1,269 | 1,259 | 1,269 | +0.32% | 2,800 | 86億4681万 | +3.51% | 20.1 | 1.49 |
| 11/05 | 1,257 | 1,265 | 1,257 | 1,265 | +0.64% | 400 | 86億1955万 | +3.69% | 20.03 | 1.49 |
| 11/04 | 1,265 | 1,266 | 1,253 | 1,257 | -0.63% | 1,100 | 85億6504万 | +3.54% | 19.91 | 1.48 |
| 11/02 | 1,250 | 1,268 | 1,250 | 1,265 | +1.2% | 600 | 86億1955万 | +4.55% | 20.03 | 1.49 |
| 10/30 | 1,249 | 1,268 | 1,249 | 1,250 | 0% | 1,900 | 85億1735万 | +3.82% | 19.79 | 1.47 |
| 10/29 | 1,264 | 1,264 | 1,248 | 1,250 | -1.03% | 900 | 85億1735万 | +4.17% | 19.79 | 1.47 |
| 10/28 | 1,260 | 1,263 | 1,248 | 1,263 | +0.24% | 900 | 86億593万 | +5.78% | 20 | 1.49 |
| 10/27 | 1,261 | 1,262 | 1,245 | 1,260 | +1.12% | 1,400 | 85億8548万 | +5.97% | 19.95 | 1.48 |
| 10/26 | 1,274 | 1,275 | 1,246 | 1,246 | -2.2% | 5,000 | 84億9009万 | +5.15% | 19.73 | 1.47 |
| 10/23 | 1,275 | 1,275 | 1,261 | 1,274 | +0.55% | 2,200 | 86億8088万 | +7.87% | 20.17 | 1.5 |
| 10/22 | 1,260 | 1,274 | 1,255 | 1,267 | +0.56% | 3,000 | 86億3318万 | +7.74% | 20.06 | 1.49 |
| 10/21 | 1,252 | 1,275 | 1,252 | 1,260 | +0.8% | 3,000 | 85億8548万 | +7.69% | 19.95 | 1.48 |
| 10/20 | 1,233 | 1,251 | 1,233 | 1,250 | +1.38% | 2,900 | 85億1735万 | +7.3% | 19.79 | 1.47 |
| 10/19 | 1,231 | 1,233 | 1,231 | 1,233 | +0.16% | 900 | 84億151万 | +6.38% | 19.52 | 1.45 |
| 10/16 | 1,220 | 1,231 | 1,218 | 1,231 | +0.9% | 2,100 | 83億8788万 | +6.67% | 19.49 | 1.45 |
| 10/15 | 1,210 | 1,224 | 1,210 | 1,220 | +0.83% | 3,300 | 83億1293万 | +6.18% | 19.32 | 1.44 |
| 10/14 | 1,210 | 1,223 | 1,199 | 1,210 | -0.98% | 2,700 | 82億4479万 | +5.77% | 19.16 | 1.42 |
| 10/13 | 1,205 | 1,223 | 1,201 | 1,222 | +0.83% | 3,800 | 83億2656万 | +7.1% | 19.35 | 1.44 |
| 10/09 | 1,200 | 1,228 | 1,200 | 1,212 | +1.17% | 3,300 | 82億5842万 | +6.5% | 19.19 | 1.43 |
| 10/08 | 1,190 | 1,198 | 1,180 | 1,198 | +0.67% | 2,000 | 81億6302万 | +5.46% | 18.97 | 1.41 |
| 10/07 | 1,190 | 1,193 | 1,180 | 1,190 | +0.93% | 2,900 | 81億851万 | +4.75% | 18.84 | 1.4 |
| 10/06 | 1,140 | 1,179 | 1,140 | 1,179 | +3.42% | 2,300 | 80億3356万 | +3.69% | 18.67 | 1.39 |
| 10/05 | 1,130 | 1,140 | 1,130 | 1,140 | +1.33% | 600 | 77億6782万 | +0.18% | 18.05 | 1.34 |
| 10/02 | 1,119 | 1,125 | 1,117 | 1,125 | +0.9% | 12,900 | 76億6561万 | -1.32% | 17.81 | 1.32 |
| 10/01 | 1,119 | 1,119 | 1,112 | 1,115 | -0.36% | 1,500 | 75億9747万 | -2.28% | 17.66 | 1.31 |
