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 | 800 | 809 | 775 | 778 | -4.19% | 39,700 | 330億9067万 | -9.32% | 11.76 | 1.38 |
| 02/26 | 817 | 825 | 806 | 812 | -0.37% | 16,600 | 345億3679万 | -5.69% | 12.27 | 1.44 |
| 02/25 | 808 | 830 | 803 | 815 | -3.55% | 21,500 | 346億6439万 | -5.23% | 12.31 | 1.44 |
| 02/24 | 852 | 857 | 845 | 845 | -0.71% | 16,500 | 359億4038万 | -1.74% | 12.77 | 1.49 |
| 02/23 | 847 | 865 | 841 | 851 | +0.12% | 25,700 | 361億9558万 | -0.93% | 12.86 | 1.5 |
| 02/22 | 846 | 850 | 835 | 850 | +2.16% | 9,700 | 361億5305万 | -1.05% | 12.84 | 1.5 |
| 02/19 | 848 | 850 | 831 | 832 | -0.72% | 11,200 | 353億8745万 | -3.26% | 12.57 | 1.47 |
| 02/18 | 831 | 853 | 831 | 838 | 0% | 18,600 | 356億4265万 | -2.78% | 12.66 | 1.48 |
| 02/17 | 851 | 852 | 823 | 838 | -0.83% | 12,700 | 356億4265万 | -3.23% | 12.66 | 1.48 |
| 02/16 | 857 | 858 | 845 | 845 | -0.59% | 6,500 | 359億4038万 | -2.65% | 12.77 | 1.49 |
| 02/15 | 820 | 850 | 817 | 850 | +1.8% | 15,100 | 361億5305万 | -2.63% | 12.84 | 1.5 |
| 02/12 | 802 | 836 | 782 | 835 | +0.97% | 32,800 | 355億1505万 | -5.01% | 12.62 | 1.48 |
| 02/10 | 890 | 890 | 827 | 827 | -2.82% | 32,900 | 351億7479万 | -6.55% | 12.5 | 1.46 |
| 02/09 | 886 | 886 | 847 | 851 | -6.28% | 16,600 | 361億9558万 | -4.6% | 12.86 | 1.5 |
| 02/08 | 868 | 910 | 849 | 908 | +4.37% | 22,700 | 386億1996万 | +1.11% | 13.72 | 1.61 |
| 02/05 | 891 | 893 | 860 | 870 | -2.9% | 21,600 | 370億371万 | -3.55% | 13.15 | 1.54 |
| 02/04 | 917 | 917 | 890 | 896 | -2.82% | 7,700 | 381億956万 | -1.21% | 13.54 | 1.58 |
| 02/03 | 911 | 922 | 895 | 922 | -0.22% | 13,100 | 392億1542万 | +1.21% | 13.93 | 1.63 |
| 02/02 | 914 | 928 | 904 | 924 | +0.98% | 17,100 | 393億49万 | +1.09% | 13.96 | 1.63 |
| 02/01 | 894 | 915 | 891 | 915 | +2.23% | 27,000 | 389億1769万 | -0.33% | 13.83 | 1.62 |
| 01/29 | 865 | 895 | 859 | 895 | +1.7% | 32,400 | 380億6703万 | -2.82% | 13.52 | 1.58 |
| 01/28 | 880 | 890 | 870 | 880 | +0.11% | 12,400 | 374億2904万 | -4.97% | 13.3 | 1.56 |
| 01/27 | 855 | 879 | 855 | 879 | +3.41% | 7,300 | 373億8650万 | -5.59% | 13.28 | 1.55 |
| 01/26 | 855 | 860 | 850 | 850 | -0.7% | 13,300 | 361億5305万 | -9.19% | 12.84 | 1.5 |
| 01/25 | 845 | 879 | 840 | 856 | +2.03% | 30,400 | 364億824万 | -9.13% | 12.93 | 1.51 |
| 01/22 | 797 | 839 | 797 | 839 | +6.07% | 18,600 | 356億8518万 | -11.4% | 12.68 | 1.48 |
| 01/21 | 787 | 855 | 787 | 791 | -1.37% | 57,500 | 336億4360万 | -17.09% | 11.95 | 1.4 |
| 01/20 | 835 | 854 | 802 | 802 | -3.37% | 31,300 | 341億1146万 | -16.63% | 12.12 | 1.42 |
| 01/19 | 857 | 857 | 830 | 830 | -2.01% | 26,300 | 353億239万 | -14.43% | 12.54 | 1.47 |
| 01/18 | 848 | 861 | 842 | 847 | -2.76% | 19,100 | 360億2545万 | -13.22% | 12.8 | 1.5 |
| 01/15 | 906 | 906 | 871 | 871 | -2.79% | 18,700 | 370億4624万 | -11.3% | 13.16 | 1.54 |
| 01/14 | 903 | 908 | 875 | 896 | -3.14% | 24,700 | 381億956万 | -9.13% | 13.54 | 1.58 |
| 01/13 | 933 | 936 | 920 | 925 | +2.44% | 11,100 | 393億4302万 | -6.57% | 13.98 | 1.64 |
| 01/12 | 962 | 963 | 901 | 903 | -7% | 48,700 | 384億729万 | -9.06% | 13.64 | 1.6 |
| 01/08 | 961 | 983 | 959 | 971 | -2.22% | 17,500 | 412億9954万 | -2.61% | 14.67 | 1.72 |
| 01/07 | 990 | 1,003 | 966 | 993 | -0.2% | 40,600 | 422億3526万 | -0.6% | 15 | 1.76 |
| 01/06 | 993 | 998 | 986 | 995 | +0.2% | 13,100 | 423億2033万 | -0.5% | 15.03 | 1.76 |
| 01/05 | 1,003 | 1,007 | 992 | 993 | -1% | 41,000 | 422億3526万 | -0.6% | 15 | 1.76 |
| 01/04 | 1,010 | 1,013 | 999 | 1,003 | +0.1% | 61,200 | 426億6059万 | +0.5% | 15.16 | 1.77 |
| 2015 |
| 12/30 | 1,025 | 1,045 | 993 | 1,002 | +0.91% | 256,500 | 426億1806万 | +0.6% | 15.14 | 1.77 |
| 12/29 | 1,028 | 1,040 | 993 | 993 | -1.68% | 527,300 | 422億3526万 | -0.2% | 15 | 1.76 |
| 12/28 | 1,015 | 1,025 | 1,006 | 1,010 | +1.71% | 209,000 | 429億5833万 | +1.71% | 15.26 | 1.79 |
| 12/25 | 1,003 | 1,018 | 992 | 993 | -2.36% | 118,400 | 422億3526万 | +0.3% | 15 | 1.76 |
| 12/24 | 1,001 | 1,020 | 1,000 | 1,017 | +1.7% | 87,800 | 432億5606万 | +2.83% | 15.37 | 1.8 |
| 12/22 | 1,001 | 1,014 | 990 | 1,000 | -0.89% | 85,100 | 425億3300万 | +1.32% | 15.11 | 1.77 |
| 12/21 | 1,000 | 1,009 | 994 | 1,009 | 0% | 50,400 | 429億1579万 | +2.33% | 15.25 | 1.78 |
| 12/18 | 993 | 1,009 | 990 | 1,009 | +1.31% | 101,100 | 429億1579万 | +2.54% | 15.25 | 1.78 |
| 12/17 | 992 | 1,006 | 987 | 996 | -0.7% | 62,000 | 423億6286万 | +1.22% | 15.05 | 1.76 |
| 12/16 | 990 | 1,005 | 982 | 1,003 | +1.11% | 35,600 | 426億6059万 | +1.83% | 15.16 | 1.77 |
| 12/15 | 1,000 | 1,002 | 982 | 992 | -1.39% | 123,500 | 421億9273万 | +0.61% | 14.99 | 1.75 |
| 12/14 | 990 | 1,013 | 979 | 1,006 | +1.51% | 185,600 | 427億8819万 | +1.93% | 15.2 | 1.78 |
| 12/11 | 993 | 1,000 | 982 | 991 | -0.2% | 48,700 | 421億5020万 | +0.3% | 14.97 | 1.75 |
| 12/10 | 1,000 | 1,014 | 980 | 993 | 0% | 92,100 | 422億3526万 | +0.4% | 15 | 1.76 |
| 12/09 | 989 | 1,004 | 988 | 993 | +0.4% | 41,700 | 422億3526万 | +0.2% | 15 | 1.76 |
| 12/08 | 980 | 994 | 980 | 989 | +0.92% | 64,000 | 420億6513万 | -0.4% | 14.94 | 1.75 |
| 12/07 | 998 | 998 | 980 | 980 | -0.61% | 18,600 | 416億8234万 | -1.51% | 14.81 | 1.73 |
| 12/04 | 993 | 993 | 983 | 986 | -0.7% | 17,000 | 419億3753万 | -1.1% | 14.9 | 1.74 |
| 12/03 | 1,010 | 1,010 | 989 | 993 | -2.46% | 30,800 | 422億3526万 | -0.6% | 15 | 1.76 |
| 12/02 | 1,024 | 1,024 | 1,013 | 1,018 | 0% | 28,800 | 432億9859万 | +1.6% | 15.38 | 1.8 |
| 12/01 | 1,015 | 1,028 | 1,011 | 1,018 | +0.99% | 56,700 | 432億9859万 | +1.19% | 15.38 | 1.8 |
| 11/30 | 989 | 1,008 | 983 | 1,008 | +3.92% | 39,000 | 428億7326万 | -0.1% | 15.23 | 1.78 |
| 11/27 | 975 | 979 | 970 | 970 | +0.31% | 28,200 | 412億5701万 | -4.06% | 14.66 | 1.71 |
| 11/26 | 970 | 976 | 961 | 967 | -0.31% | 38,700 | 407億9328万 | -4.64% | 14.49 | 1.7 |
| 11/25 | 960 | 972 | 960 | 970 | +0.41% | 35,600 | 409億1983万 | -4.53% | 14.54 | 1.7 |
| 11/24 | 941 | 966 | 941 | 966 | +2.33% | 38,100 | 407億5109万 | -4.92% | 14.48 | 1.69 |
| 11/20 | 945 | 950 | 938 | 944 | +0.11% | 44,100 | 398億2301万 | -7% | 14.15 | 1.66 |
| 11/19 | 957 | 964 | 943 | 943 | -2.38% | 55,400 | 397億8083万 | -7.09% | 14.13 | 1.65 |
| 11/18 | 968 | 970 | 954 | 966 | +0.1% | 31,400 | 407億5109万 | -4.83% | 14.48 | 1.69 |
| 11/17 | 955 | 970 | 950 | 965 | -0.41% | 65,800 | 407億891万 | -4.93% | 14.46 | 1.69 |
| 11/16 | 957 | 977 | 953 | 969 | -0.21% | 75,000 | 408億7765万 | -4.53% | 14.52 | 1.7 |
| 11/13 | 984 | 998 | 965 | 971 | -3.38% | 79,900 | 409億6202万 | -4.15% | 14.55 | 1.7 |
| 11/12 | 1,011 | 1,011 | 979 | 1,005 | -1.47% | 49,100 | 423億9632万 | -0.89% | 15.06 | 1.76 |
| 11/11 | 1,038 | 1,039 | 1,012 | 1,020 | -0.49% | 40,600 | 430億2910万 | +0.79% | 15.29 | 1.79 |
| 11/10 | 1,031 | 1,039 | 1,008 | 1,025 | -0.49% | 93,800 | 432億4003万 | +1.59% | 15.36 | 1.8 |
| 11/09 | 1,021 | 1,038 | 1,021 | 1,030 | +0.98% | 32,200 | 429億1948万 | +2.39% | 15.25 | 1.78 |
| 11/06 | 1,022 | 1,024 | 1,016 | 1,020 | -0.2% | 64,200 | 425億278万 | +1.8% | 15.1 | 1.77 |
| 11/05 | 1,046 | 1,046 | 1,002 | 1,022 | -1.73% | 67,700 | 425億8612万 | +2.51% | 15.13 | 1.77 |
| 11/04 | 1,041 | 1,046 | 1,037 | 1,040 | 0% | 24,500 | 433億3617万 | +4.94% | 15.4 | 1.8 |
| 11/02 | 1,054 | 1,054 | 1,036 | 1,040 | -0.86% | 19,100 | 433億3617万 | +5.58% | 15.4 | 1.8 |
| 10/30 | 1,033 | 1,049 | 1,033 | 1,049 | +1.65% | 22,800 | 437億1120万 | +7.26% | 15.53 | 1.82 |
| 10/29 | 1,033 | 1,033 | 1,032 | 1,032 | 0% | 103,200 | 430億282万 | +6.28% | 15.28 | 1.79 |
| 10/28 | 1,060 | 1,104 | 1,031 | 1,032 | -3.55% | 361,400 | 430億282万 | +6.94% | 15.28 | 1.79 |
| 10/27 | 1,085 | 1,105 | 1,046 | 1,070 | -2.46% | 48,200 | 445億8625万 | +11.69% | 15.84 | 1.85 |
| 10/26 | 1,099 | 1,102 | 1,082 | 1,097 | -0.27% | 31,500 | 457億1133万 | +15.47% | 16.24 | 1.9 |
| 10/23 | 1,080 | 1,100 | 1,063 | 1,100 | +3.38% | 27,900 | 458億3634万 | +17.02% | 16.28 | 1.9 |
| 10/22 | 1,049 | 1,064 | 1,036 | 1,064 | +2.21% | 43,400 | 443億3624万 | +14.29% | 15.75 | 1.84 |
| 10/21 | 1,029 | 1,044 | 1,013 | 1,041 | +1.17% | 31,900 | 433億7784万 | +12.66% | 15.41 | 1.8 |
| 10/20 | 1,050 | 1,050 | 1,000 | 1,029 | +7.3% | 127,600 | 428億7781万 | +12.21% | 15.23 | 1.78 |
| 10/19 | 950 | 960 | 946 | 959 | +1.48% | 5,300 | 399億6095万 | +5.38% | 14.2 | 1.66 |
| 10/16 | 955 | 969 | 945 | 945 | -0.74% | 8,400 | 393億7758万 | +4.42% | 13.99 | 1.64 |
| 10/15 | 949 | 961 | 942 | 952 | +1.28% | 2,700 | 396億6926万 | +5.78% | 14.09 | 1.65 |
| 10/14 | 969 | 969 | 940 | 940 | -2.29% | 8,400 | 391億6923万 | +4.79% | 13.92 | 1.63 |
| 10/13 | 973 | 977 | 951 | 962 | +1.26% | 9,300 | 400億8596万 | +7.49% | 14.24 | 1.67 |
| 10/09 | 950 | 961 | 935 | 950 | +1.6% | 12,700 | 395億8593万 | +6.62% | 14.06 | 1.65 |
| 10/08 | 958 | 958 | 928 | 935 | -5.08% | 22,600 | 389億6088万 | +5.17% | 13.84 | 1.62 |
| 10/07 | 968 | 985 | 957 | 985 | +2.93% | 15,400 | 410億4435万 | +10.92% | 14.58 | 1.71 |
| 10/06 | 978 | 978 | 956 | 957 | -0.31% | 15,100 | 398億7761万 | +8.14% | 14.17 | 1.66 |
| 10/05 | 961 | 972 | 959 | 960 | +1.59% | 20,400 | 400億262万 | +8.97% | 14.21 | 1.66 |
| 10/02 | 927 | 945 | 927 | 945 | +2.38% | 13,600 | 393億7758万 | +7.88% | 13.99 | 1.64 |
| 10/01 | 894 | 925 | 894 | 923 | +3.24% | 20,600 | 384億6085万 | +6.09% | 13.66 | 1.6 |
