株価チャート
2015/09/30～2016/02/29
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 | 1,278 | 1,291 | 1,263 | 1,289 | +0.86% | 2,400 | 32億9449万 | +3.04% | 24.59 | 6.38 |
| 02/26 | 1,256 | 1,280 | 1,256 | 1,278 | +1.91% | 1,600 | 32億6638万 | +2.32% | 24.38 | 6.33 |
| 02/25 | 1,240 | 1,254 | 1,240 | 1,254 | +2.03% | 1,700 | 32億504万 | +0.56% | 23.92 | 6.21 |
| 02/24 | 1,245 | 1,245 | 1,229 | 1,229 | -1.29% | 400 | 31億4114万 | -1.36% | 23.45 | 6.08 |
| 02/23 | 1,240 | 1,248 | 1,240 | 1,245 | +0.81% | 500 | 31億8204万 | -0.08% | 23.75 | 6.16 |
| 02/22 | 1,230 | 1,254 | 1,230 | 1,235 | +0.41% | 900 | 31億5648万 | -0.96% | 23.56 | 6.11 |
| 02/19 | 1,227 | 1,232 | 1,227 | 1,230 | +0.24% | 500 | 31億4370万 | -1.44% | 23.46 | 6.09 |
| 02/18 | 1,249 | 1,250 | 1,220 | 1,227 | +0.57% | 1,500 | 31億3603万 | -1.84% | 23.41 | 6.07 |
| 02/17 | 1,210 | 1,249 | 1,200 | 1,220 | +0.74% | 600 | 31億1814万 | -2.56% | 23.27 | 6.04 |
| 02/16 | 1,235 | 1,248 | 1,188 | 1,211 | +0.33% | 4,300 | 30億9514万 | -3.51% | 23.1 | 5.99 |
| 02/15 | 1,190 | 1,230 | 1,190 | 1,207 | +1.86% | 1,900 | 30億8491万 | -4.05% | 23.03 | 5.98 |
| 02/12 | 1,204 | 1,219 | 1,185 | 1,185 | -3.42% | 5,100 | 30億2868万 | -6.18% | 22.61 | 5.87 |
| 02/10 | 1,257 | 1,257 | 1,224 | 1,227 | -2.39% | 2,500 | 31億3603万 | -3.23% | 23.41 | 6.07 |
| 02/09 | 1,252 | 1,258 | 1,250 | 1,257 | +0.32% | 1,300 | 32億1271万 | -1.18% | 23.98 | 6.22 |
| 02/08 | 1,286 | 1,286 | 1,253 | 1,253 | -0.4% | 2,300 | 32億248万 | -1.73% | 23.9 | 6.2 |
| 02/05 | 1,289 | 1,289 | 1,258 | 1,258 | -0.47% | 1,600 | 32億1526万 | -1.49% | 24 | 6.23 |
| 02/04 | 1,265 | 1,292 | 1,262 | 1,264 | -2.39% | 1,700 | 32億3060万 | -1.02% | 24.11 | 6.26 |
| 02/03 | 1,299 | 1,299 | 1,255 | 1,295 | +1.97% | 900 | 33億983万 | +1.49% | 24.7 | 6.41 |
| 02/02 | 1,299 | 1,299 | 1,260 | 1,270 | -2.23% | 1,600 | 32億4593万 | -0.47% | 24.23 | 6.29 |
| 02/01 | 1,295 | 1,300 | 1,295 | 1,299 | +1.17% | 1,700 | 33億2005万 | +1.64% | 24.78 | 6.43 |
| 01/29 | 1,295 | 1,295 | 1,266 | 1,284 | +1.66% | 1,600 | 32億8171万 | +0.39% | 24.49 | 6.36 |
| 01/27 | 1,280 | 1,280 | 1,261 | 1,263 | +1.04% | 600 | 32億2804万 | -1.56% | 24.09 | 6.25 |
| 01/26 | 1,290 | 1,290 | 1,250 | 1,250 | -3.1% | 900 | 31億9482万 | -2.95% | 23.85 | 6.19 |
| 01/25 | 1,295 | 1,295 | 1,260 | 1,290 | +2.46% | 900 | 32億9705万 | -0.23% | 24.61 | 6.39 |
| 01/22 | 1,224 | 1,259 | 1,216 | 1,259 | +2.36% | 2,100 | 32億1782万 | -2.78% | 24.02 | 6.23 |
| 01/21 | 1,230 | 1,240 | 1,230 | 1,230 | -0.08% | 2,600 | 31億4370万 | -5.31% | 23.46 | 6.09 |
| 01/20 | 1,250 | 1,250 | 1,231 | 1,231 | -0.32% | 1,700 | 31億4625万 | -5.6% | 23.48 | 6.09 |
| 01/19 | 1,238 | 1,238 | 1,233 | 1,235 | +0.16% | 1,400 | 31億5648万 | -5.65% | 23.56 | 6.11 |
| 01/18 | 1,252 | 1,252 | 1,231 | 1,233 | -2.61% | 2,300 | 31億5137万 | -6.31% | 23.52 | 6.1 |
| 01/15 | 1,280 | 1,280 | 1,266 | 1,266 | +0.24% | 1,100 | 32億3571万 | -4.31% | 24.15 | 6.27 |
| 01/14 | 1,280 | 1,280 | 1,262 | 1,263 | -1.71% | 2,000 | 32億2804万 | -4.97% | 24.09 | 6.25 |
| 01/13 | 1,260 | 1,285 | 1,260 | 1,285 | +1.98% | 1,300 | 32億8427万 | -3.89% | 24.51 | 6.36 |
| 01/12 | 1,295 | 1,295 | 1,260 | 1,260 | -2.7% | 2,200 | 32億2037万 | -6.18% | 24.04 | 6.24 |
| 01/08 | 1,295 | 1,298 | 1,280 | 1,295 | -0.31% | 2,500 | 33億983万 | -4.15% | 24.7 | 6.41 |
| 01/07 | 1,328 | 1,328 | 1,297 | 1,299 | -2.18% | 1,700 | 33億2005万 | -4.27% | 24.78 | 6.43 |
| 01/06 | 1,297 | 1,335 | 1,297 | 1,328 | +1.22% | 2,000 | 33億9417万 | -2.5% | 25.33 | 6.57 |
| 01/05 | 1,325 | 1,328 | 1,312 | 1,312 | -0.98% | 1,900 | 33億5328万 | -3.88% | 25.03 | 6.49 |
| 01/04 | 1,332 | 1,336 | 1,316 | 1,325 | -0.15% | 2,500 | 33億8650万 | -3.14% | 25.28 | 6.56 |
| 2015 |
| 12/30 | 1,300 | 1,332 | 1,291 | 1,327 | +2.08% | 1,700 | 33億9162万 | -3.21% | 25.31 | 6.57 |
| 12/29 | 1,280 | 1,308 | 1,274 | 1,300 | +3.17% | 1,600 | 33億2261万 | -5.04% | 24.8 | 6.44 |
| 12/28 | 1,238 | 1,270 | 1,238 | 1,260 | +1.61% | 1,300 | 32億2037万 | -7.89% | 24.04 | 6.24 |
| 12/25 | 1,280 | 1,280 | 1,215 | 1,240 | -4.02% | 9,800 | 31億6926万 | -9.42% | 23.66 | 6.14 |
| 12/24 | 1,303 | 1,311 | 1,292 | 1,292 | -1.6% | 3,800 | 33億216万 | -5.69% | 24.65 | 6.4 |
| 12/22 | 1,341 | 1,356 | 1,301 | 1,313 | -2.09% | 2,800 | 33億5583万 | -4.09% | 25.05 | 6.5 |
| 12/21 | 1,371 | 1,371 | 1,340 | 1,341 | -2.19% | 2,500 | 34億2740万 | -1.9% | 25.58 | 6.64 |
| 12/18 | 1,400 | 1,400 | 1,371 | 1,371 | -1.37% | 1,400 | 35億407万 | +0.59% | 26.15 | 6.79 |
| 12/17 | 1,369 | 1,408 | 1,360 | 1,390 | +1.53% | 2,100 | 35億5263万 | +2.28% | 26.52 | 6.88 |
| 12/16 | 1,378 | 1,378 | 1,357 | 1,369 | +0.81% | 900 | 34億9896万 | +1.18% | 26.12 | 6.78 |
| 12/15 | 1,400 | 1,400 | 1,358 | 1,358 | +0.15% | 2,300 | 34億7085万 | +0.67% | 25.91 | 6.72 |
| 12/14 | 1,350 | 1,357 | 1,336 | 1,356 | -0.15% | 2,800 | 34億6574万 | +0.89% | 25.87 | 6.71 |
| 12/11 | 1,360 | 1,360 | 1,350 | 1,358 | -0.22% | 2,900 | 34億7085万 | +1.34% | 25.91 | 6.72 |
| 12/10 | 1,400 | 1,400 | 1,351 | 1,361 | -2.79% | 4,100 | 34億7852万 | +1.87% | 25.96 | 6.74 |
| 12/09 | 1,402 | 1,402 | 1,400 | 1,400 | -1.27% | 800 | 35億7819万 | +5.11% | 26.71 | 6.93 |
| 12/08 | 1,418 | 1,418 | 1,400 | 1,418 | +0.42% | 1,700 | 36億2420万 | +6.86% | 27.05 | 7.02 |
| 12/07 | 1,420 | 1,421 | 1,400 | 1,412 | -2.62% | 6,400 | 36億886万 | +6.89% | 26.94 | 6.99 |
| 12/04 | 1,433 | 1,450 | 1,410 | 1,450 | +1.19% | 2,200 | 37億599万 | +10.27% | 27.66 | 7.18 |
| 12/03 | 1,442 | 1,457 | 1,430 | 1,433 | -1.65% | 3,000 | 36億6254万 | +9.56% | 27.34 | 7.09 |
| 12/02 | 1,430 | 1,460 | 1,430 | 1,457 | -0.21% | 2,600 | 37億2388万 | +11.99% | 27.79 | 7.21 |
| 12/01 | 1,422 | 1,460 | 1,422 | 1,460 | +2.67% | 2,500 | 37億3154万 | +12.83% | 27.85 | 7.23 |
| 11/30 | 1,438 | 1,450 | 1,422 | 1,422 | +0.99% | 4,800 | 36億3442万 | +10.49% | 27.13 | 7.04 |
| 11/27 | 1,378 | 1,413 | 1,378 | 1,408 | +2.18% | 1,200 | 35億9864万 | +9.91% | 26.86 | 6.97 |
| 11/26 | 1,460 | 1,460 | 1,371 | 1,378 | -0.79% | 8,400 | 35億2196万 | +7.91% | 26.29 | 6.82 |
| 11/25 | 1,310 | 1,389 | 1,310 | 1,389 | +7.01% | 7,200 | 35億5008万 | +9.11% | 26.5 | 6.88 |
| 11/24 | 1,276 | 1,301 | 1,276 | 1,298 | +1.72% | 2,000 | 33億1750万 | +2.2% | 24.76 | 6.43 |
| 11/20 | 1,280 | 1,284 | 1,271 | 1,276 | -0.31% | 1,800 | 32億6127万 | +0.39% | 24.34 | 6.32 |
| 11/19 | 1,265 | 1,280 | 1,263 | 1,280 | +1.43% | 3,100 | 32億7149万 | +0.63% | 24.42 | 6.34 |
| 11/18 | 1,255 | 1,264 | 1,255 | 1,262 | +0.56% | 1,300 | 32億2549万 | -0.86% | 24.07 | 6.25 |
| 11/17 | 1,261 | 1,265 | 1,254 | 1,255 | -0.48% | 3,100 | 32億759万 | -1.57% | 23.94 | 6.21 |
| 11/16 | 1,260 | 1,261 | 1,258 | 1,261 | +0.08% | 1,300 | 32億2293万 | -1.25% | 24.06 | 6.24 |
| 11/13 | 1,262 | 1,274 | 1,260 | 1,260 | 0% | 1,900 | 32億2037万 | -1.56% | 24.04 | 6.24 |
| 11/12 | 1,253 | 1,262 | 1,252 | 1,260 | +0.56% | 1,300 | 32億2037万 | -1.72% | 24.04 | 6.24 |
| 11/11 | 1,259 | 1,259 | 1,252 | 1,253 | +0.08% | 1,100 | 32億248万 | -2.49% | 23.9 | 6.2 |
| 11/10 | 1,251 | 1,255 | 1,250 | 1,252 | +0.16% | 1,100 | 31億9993万 | -2.64% | 23.88 | 6.2 |
| 11/09 | 1,262 | 1,265 | 1,250 | 1,250 | -0.71% | 2,800 | 31億9482万 | -2.8% | 23.85 | 6.19 |
| 11/06 | 1,260 | 1,260 | 1,253 | 1,259 | +0.08% | 2,700 | 32億1782万 | -2.1% | 24.02 | 6.23 |
| 11/05 | 1,263 | 1,263 | 1,256 | 1,258 | -0.24% | 900 | 32億1526万 | -2.1% | 24 | 6.23 |
| 11/04 | 1,261 | 1,263 | 1,256 | 1,261 | 0% | 1,700 | 32億2293万 | -1.79% | 24.06 | 6.24 |
| 11/02 | 1,265 | 1,266 | 1,261 | 1,261 | -0.16% | 800 | 32億2293万 | -1.79% | 24.06 | 6.24 |
| 10/30 | 1,265 | 1,265 | 1,259 | 1,263 | -0.16% | 1,500 | 32億2804万 | -1.56% | 24.09 | 6.25 |
| 10/29 | 1,268 | 1,268 | 1,257 | 1,265 | -0.16% | 2,000 | 32億3315万 | -1.25% | 24.13 | 6.26 |
| 10/28 | 1,266 | 1,275 | 1,266 | 1,267 | +0.08% | 1,200 | 32億3826万 | -1.17% | 24.17 | 6.27 |
| 10/27 | 1,283 | 1,283 | 1,266 | 1,266 | -1.33% | 2,400 | 32億3571万 | -1.25% | 24.15 | 6.27 |
| 10/26 | 1,285 | 1,287 | 1,283 | 1,283 | -0.23% | 3,200 | 32億7916万 | 0% | 24.48 | 6.35 |
| 10/23 | 1,285 | 1,293 | 1,285 | 1,286 | +0.08% | 400 | 32億8683万 | +0.08% | 24.53 | 6.37 |
| 10/22 | 1,284 | 1,299 | 1,284 | 1,285 | -0.08% | 1,300 | 32億8427万 | -0.16% | 24.51 | 6.36 |
| 10/21 | 1,302 | 1,306 | 1,284 | 1,286 | -1.08% | 1,400 | 32億8683万 | -0.23% | 24.53 | 6.37 |
| 10/20 | 1,303 | 1,306 | 1,282 | 1,300 | -0.23% | 2,500 | 33億2261万 | +0.93% | 24.8 | 6.44 |
| 10/19 | 1,312 | 1,312 | 1,301 | 1,303 | -1.29% | 1,800 | 33億3028万 | +1.24% | 24.86 | 6.45 |
| 10/16 | 1,320 | 1,320 | 1,320 | 1,320 | +1.23% | 500 | 33億7372万 | +2.88% | 25.18 | 6.53 |
| 10/15 | 1,312 | 1,312 | 1,302 | 1,304 | -0.61% | 1,500 | 33億3283万 | +1.88% | 24.88 | 6.46 |
| 10/14 | 1,310 | 1,325 | 1,310 | 1,312 | +0.46% | 1,600 | 33億5328万 | +2.5% | 25.03 | 6.49 |
| 10/13 | 1,306 | 1,314 | 1,302 | 1,306 | -0.31% | 1,600 | 33億3794万 | +1.71% | 24.91 | 6.47 |
| 10/09 | 1,315 | 1,315 | 1,302 | 1,310 | -1.13% | 1,100 | 33億4817万 | +1.55% | 24.99 | 6.48 |
| 10/08 | 1,322 | 1,327 | 1,310 | 1,325 | +0.23% | 2,400 | 33億8650万 | +2.4% | 25.28 | 6.56 |
| 10/07 | 1,330 | 1,330 | 1,303 | 1,322 | +0.3% | 2,000 | 33億7884万 | +1.38% | 25.22 | 6.54 |
| 10/06 | 1,275 | 1,325 | 1,275 | 1,318 | +2.65% | 2,500 | 33億6861万 | +0.23% | 25.14 | 6.52 |
| 10/05 | 1,270 | 1,284 | 1,253 | 1,284 | +1.99% | 3,100 | 32億8171万 | -3.31% | 24.49 | 6.36 |
| 10/02 | 1,275 | 1,275 | 1,245 | 1,259 | +1.78% | 1,200 | 32億1782万 | -6.88% | 24.02 | 6.23 |
| 10/01 | 1,260 | 1,260 | 1,233 | 1,237 | -0.72% | 1,100 | 31億6159万 | -9.77% | 23.6 | 6.12 |
| 09/30 | 1,259 | 1,267 | 1,245 | 1,246 | +1.96% | 1,500 | 31億8459万 | -10.36% | 23.77 | 6.17 |
