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 | 2,565 | 2,613 | 2,513 | 2,513 | -2.03% | 6,000 | 455億9587万 | -7.54% | 17.16 | 2.33 |
| 02/26 | 2,588 | 2,650 | 2,542 | 2,565 | -0.23% | 7,500 | 465億3936万 | -5.98% | 17.51 | 2.37 |
| 02/25 | 2,535 | 2,649 | 2,535 | 2,571 | +1.14% | 25,800 | 466億4822万 | -5.62% | 17.55 | 2.38 |
| 02/24 | 2,601 | 2,636 | 2,536 | 2,542 | -5.89% | 36,100 | 461億2204万 | -6.72% | 17.36 | 2.35 |
| 02/23 | 2,730 | 2,765 | 2,674 | 2,701 | +1.66% | 8,500 | 490億694万 | -1.21% | 18.44 | 2.5 |
| 02/22 | 2,678 | 2,701 | 2,601 | 2,657 | +2.23% | 4,200 | 482億860万 | -2.99% | 18.14 | 2.46 |
| 02/19 | 2,651 | 2,651 | 2,552 | 2,599 | -3.6% | 8,400 | 471億5625万 | -5.39% | 17.74 | 2.41 |
| 02/18 | 2,577 | 2,710 | 2,577 | 2,696 | +4.33% | 9,400 | 489億1622万 | -2.21% | 18.41 | 2.5 |
| 02/17 | 2,520 | 2,638 | 2,520 | 2,584 | +2.7% | 11,600 | 468億8409万 | -6.75% | 17.64 | 2.39 |
| 02/16 | 2,530 | 2,737 | 2,516 | 2,516 | -4.04% | 14,400 | 456億5030万 | -9.63% | 17.18 | 2.33 |
| 02/15 | 2,420 | 2,639 | 2,420 | 2,622 | +11.57% | 13,500 | 475億7356万 | -6.59% | 17.9 | 2.43 |
| 02/12 | 2,350 | 2,499 | 2,350 | 2,350 | -6.04% | 19,000 | 426億3840万 | -16.93% | 16.04 | 2.18 |
| 02/10 | 2,550 | 2,605 | 2,500 | 2,501 | -1.92% | 13,000 | 453億7814万 | -12.77% | 17.08 | 2.32 |
| 02/09 | 2,686 | 2,686 | 2,511 | 2,550 | -8.96% | 11,900 | 462億6720万 | -12.13% | 17.41 | 2.36 |
| 02/08 | 2,669 | 2,824 | 2,669 | 2,801 | +2.6% | 11,300 | 508億2134万 | -4.66% | 19.12 | 2.59 |
| 02/05 | 2,700 | 2,750 | 2,603 | 2,730 | +0.07% | 14,600 | 495億3312万 | -8.08% | 18.64 | 2.53 |
| 02/04 | 2,893 | 2,893 | 2,725 | 2,728 | -5.7% | 14,300 | 494億9683万 | -9.1% | 18.63 | 2.53 |
| 02/03 | 2,905 | 2,918 | 2,850 | 2,893 | -3.28% | 11,200 | 524億9059万 | -4.84% | 19.75 | 2.68 |
| 02/02 | 3,100 | 3,100 | 2,969 | 2,991 | -3.52% | 9,100 | 542億6870万 | -2.64% | 20.42 | 2.77 |
| 02/01 | 3,100 | 3,100 | 2,981 | 3,100 | +4.55% | 14,900 | 562億4640万 | -0.06% | 21.16 | 2.87 |
| 01/29 | 2,900 | 2,973 | 2,813 | 2,965 | +1.93% | 23,600 | 537億9696万 | -5.24% | 20.24 | 2.74 |
| 01/28 | 3,020 | 3,040 | 2,903 | 2,909 | -4.78% | 17,000 | 527億8089万 | -8.26% | 19.86 | 2.69 |
| 01/27 | 2,905 | 3,170 | 2,905 | 3,055 | +5.78% | 25,200 | 554億2992万 | -5.01% | 20.86 | 2.83 |
| 01/26 | 2,769 | 2,952 | 2,767 | 2,888 | -0.89% | 23,600 | 523億9987万 | -11.25% | 19.72 | 2.67 |
| 01/25 | 2,771 | 2,934 | 2,771 | 2,914 | +5.27% | 27,000 | 528億7161万 | -11.78% | 19.89 | 2.7 |
| 01/22 | 2,630 | 2,771 | 2,599 | 2,768 | +11.61% | 27,300 | 502億2259万 | -17.42% | 18.9 | 2.56 |
| 01/21 | 2,551 | 2,666 | 2,478 | 2,480 | -4.21% | 45,600 | 449億9712万 | -27.38% | 16.93 | 2.3 |
| 01/20 | 2,749 | 2,755 | 2,578 | 2,589 | -6.13% | 15,600 | 469億7481万 | -25.92% | 17.68 | 2.4 |
| 01/19 | 2,813 | 2,829 | 2,720 | 2,758 | -2.85% | 18,500 | 500億4115万 | -22.81% | 18.83 | 2.55 |
| 01/18 | 2,843 | 2,849 | 2,738 | 2,839 | -0.14% | 20,000 | 515億1081万 | -22.05% | 19.38 | 2.63 |
| 01/15 | 2,899 | 2,906 | 2,830 | 2,843 | -0.8% | 22,000 | 515億8339万 | -23.39% | 19.41 | 2.63 |
| 01/14 | 2,956 | 2,986 | 2,856 | 2,866 | -5.72% | 16,600 | 520億70万 | -24.38% | 19.57 | 2.65 |
| 01/13 | 2,985 | 3,115 | 2,971 | 3,040 | +4.72% | 24,700 | 551億5776万 | -21.77% | 20.76 | 2.81 |
| 01/12 | 3,025 | 3,050 | 2,885 | 2,903 | -6.2% | 28,200 | 526億7203万 | -27.08% | 19.82 | 2.69 |
| 01/08 | 3,135 | 3,180 | 3,060 | 3,095 | -2.37% | 23,900 | 561億5568万 | -24.25% | 21.13 | 2.86 |
| 01/07 | 3,285 | 3,285 | 3,135 | 3,170 | -4.23% | 21,000 | 575億1648万 | -24.25% | 21.64 | 2.93 |
| 01/06 | 3,390 | 3,395 | 3,210 | 3,310 | -1.34% | 18,100 | 600億5664万 | -23.06% | 22.6 | 3.06 |
| 01/05 | 3,450 | 3,450 | 3,340 | 3,355 | -3.03% | 17,800 | 608億7312万 | -23.42% | 22.91 | 3.11 |
| 01/04 | 3,605 | 3,690 | 3,455 | 3,460 | -4.02% | 14,700 | 627億7824万 | -21.91% | 23.62 | 3.2 |
| 2015 |
| 12/30 | 3,570 | 3,610 | 3,530 | 3,605 | +2.71% | 21,100 | 654億912万 | -19.32% | 24.61 | 3.34 |
| 12/29 | 3,695 | 3,695 | 3,455 | 3,510 | -5.14% | 50,900 | 636億8544万 | -21.88% | 23.96 | 3.25 |
| 12/28 | 3,720 | 3,720 | 3,565 | 3,700 | +0.14% | 11,100 | 671億3280万 | -18.12% | 25.26 | 3.42 |
| 12/25 | 3,680 | 3,730 | 3,555 | 3,695 | -0.94% | 19,700 | 670億4208万 | -18.63% | 25.23 | 3.42 |
| 12/24 | 3,745 | 3,810 | 3,725 | 3,730 | -1.32% | 18,600 | 676億7712万 | -18.27% | 25.47 | 3.45 |
| 12/22 | 4,010 | 4,010 | 3,750 | 3,780 | -5.74% | 37,900 | 685億8432万 | -17.68% | 25.81 | 3.5 |
| 12/21 | 3,990 | 4,080 | 3,955 | 4,010 | -0.5% | 27,600 | 727億5744万 | -12.9% | 27.38 | 3.71 |
| 12/18 | 4,135 | 4,135 | 4,020 | 4,030 | +0.5% | 29,700 | 731億2032万 | -12.35% | 27.51 | 3.73 |
| 12/17 | 4,120 | 4,175 | 3,935 | 4,010 | -2.67% | 26,500 | 727億5744万 | -12.71% | 27.38 | 3.71 |
| 12/16 | 4,135 | 4,175 | 4,030 | 4,120 | -0.36% | 18,000 | 747億5328万 | -10.08% | 28.13 | 3.81 |
| 12/15 | 4,280 | 4,385 | 4,085 | 4,135 | -4.94% | 29,800 | 750億2544万 | -9.4% | 28.23 | 3.83 |
| 12/14 | 4,320 | 4,380 | 4,265 | 4,350 | -2.47% | 10,700 | 789億2640万 | -4.37% | 29.7 | 4.03 |
| 12/11 | 4,485 | 4,720 | 4,425 | 4,460 | -1.98% | 41,200 | 809億2224万 | -1.11% | 30.45 | 4.13 |
| 12/10 | 4,405 | 4,575 | 4,375 | 4,550 | +1.45% | 31,100 | 825億5520万 | +1.88% | 31.06 | 4.21 |
| 12/09 | 4,415 | 4,550 | 4,405 | 4,485 | -1.54% | 33,000 | 813億7584万 | +1.72% | 30.62 | 4.15 |
| 12/08 | 4,730 | 4,800 | 4,535 | 4,555 | -5.6% | 64,000 | 826億4592万 | +4.81% | 31.1 | 4.22 |
| 12/07 | 5,160 | 5,250 | 4,775 | 4,825 | -8.27% | 52,100 | 875億4480万 | +12.73% | 32.94 | 4.47 |
| 12/04 | 5,250 | 5,290 | 5,170 | 5,260 | -2.77% | 42,700 | 954億3744万 | +25.27% | 35.91 | 4.87 |
| 12/03 | 5,550 | 5,550 | 5,410 | 5,410 | -2.52% | 26,000 | 981億5904万 | +31.92% | 36.94 | 5.01 |
| 12/02 | 5,290 | 5,550 | 5,280 | 5,550 | 0% | 85,500 | 1006億9920万 | +38.99% | 37.89 | 5.14 |
| 12/01 | 6,000 | 6,000 | 5,300 | 5,550 | -9.17% | 119,900 | 1006億9920万 | +42.97% | 37.89 | 5.14 |
| 11/30 | 5,300 | 6,290 | 5,300 | 6,110 | +15.5% | 323,500 | 1108億5984万 | +62.11% | 41.72 | 5.66 |
| 11/27 | 4,550 | 5,300 | 4,340 | 5,290 | +14.88% | 353,300 | 959億8176万 | +45.53% | 36.12 | 4.9 |
| 11/26 | 4,450 | 4,700 | 4,375 | 4,605 | +5.14% | 116,600 | 835億5312万 | +30.16% | 31.44 | 4.26 |
| 11/25 | 4,220 | 4,400 | 4,135 | 4,380 | +3.79% | 52,700 | 794億7072万 | +26.37% | 29.9 | 4.05 |
| 11/24 | 4,140 | 4,250 | 4,075 | 4,220 | +1.44% | 42,500 | 765億6768万 | +23.97% | 28.81 | 3.91 |
| 11/20 | 4,295 | 4,295 | 4,085 | 4,160 | -2.12% | 45,300 | 754億7904万 | +24.14% | 28.4 | 3.85 |
| 11/19 | 4,265 | 4,300 | 4,000 | 4,250 | -0.35% | 42,200 | 771億1200万 | +28.63% | 29.02 | 3.93 |
| 11/18 | 4,500 | 4,505 | 4,105 | 4,265 | -3.72% | 81,600 | 773億8416万 | +31.07% | 29.12 | 3.95 |
| 11/17 | 4,295 | 4,485 | 4,185 | 4,430 | +8.05% | 56,100 | 803億7792万 | +38.44% | 30.25 | 4.1 |
| 11/16 | 3,800 | 4,150 | 3,800 | 4,100 | +6.63% | 45,100 | 743億9040万 | +31.24% | 27.99 | 3.8 |
| 11/13 | 3,815 | 3,935 | 3,760 | 3,845 | -2.29% | 50,900 | 697億6368万 | +25.53% | 26.25 | 3.56 |
| 11/12 | 3,680 | 3,990 | 3,680 | 3,935 | +5.92% | 41,800 | 713億9664万 | +30.64% | 26.87 | 3.64 |
| 11/11 | 3,670 | 3,790 | 3,570 | 3,715 | +1.23% | 45,100 | 674億496万 | +25.55% | 25.36 | 3.44 |
| 11/10 | 3,850 | 3,970 | 3,605 | 3,670 | -2.13% | 91,000 | 665億8848万 | +25.86% | 25.06 | 3.4 |
| 11/09 | 3,350 | 3,815 | 3,350 | 3,750 | +10.78% | 50,200 | 680億4000万 | +30.48% | 25.6 | 3.47 |
| 11/06 | 3,300 | 3,470 | 3,200 | 3,385 | +0.74% | 40,300 | 614億1744万 | +19.78% | 23.11 | 3.13 |
| 11/05 | 3,250 | 3,360 | 3,170 | 3,360 | +7.69% | 35,100 | 609億6384万 | +20.13% | 22.94 | 3.11 |
| 11/04 | 2,931 | 3,120 | 2,926 | 3,120 | +6.81% | 39,000 | 566億928万 | +12.8% | 21.3 | 2.89 |
| 11/02 | 2,909 | 2,923 | 2,861 | 2,921 | +0.59% | 16,300 | 529億9862万 | +6.33% | 19.94 | 2.7 |
| 10/30 | 2,819 | 2,904 | 2,796 | 2,904 | +3.9% | 17,400 | 526億9017万 | +6.37% | 19.83 | 2.69 |
| 10/29 | 2,793 | 2,805 | 2,763 | 2,795 | +0.07% | 28,400 | 507億1248万 | +3.06% | 19.08 | 2.59 |
| 10/28 | 2,730 | 2,793 | 2,714 | 2,793 | +2.31% | 16,200 | 506億7619万 | +3.6% | 19.07 | 2.59 |
| 10/27 | 2,770 | 2,770 | 2,710 | 2,730 | -1.44% | 13,500 | 495億3312万 | +1.94% | 18.64 | 2.53 |
| 10/26 | 2,718 | 2,834 | 2,685 | 2,770 | +1.95% | 19,400 | 502億5888万 | +4.1% | 18.91 | 2.56 |
| 10/23 | 2,781 | 2,810 | 2,715 | 2,717 | -2.09% | 23,100 | 492億9724万 | +2.8% | 18.55 | 2.51 |
| 10/22 | 2,870 | 2,875 | 2,772 | 2,775 | -2.94% | 19,500 | 503億4960万 | +5.63% | 18.95 | 2.57 |
| 10/21 | 2,828 | 2,878 | 2,828 | 2,859 | +2.22% | 29,100 | 518億7369万 | +9.62% | 19.52 | 2.65 |
| 10/20 | 2,840 | 2,855 | 2,771 | 2,797 | -1.62% | 15,200 | 507億4876万 | +8.2% | 19.1 | 2.59 |
| 10/19 | 2,851 | 2,880 | 2,843 | 2,843 | -1.46% | 12,200 | 515億8339万 | +10.8% | 19.41 | 2.63 |
| 10/16 | 2,983 | 2,983 | 2,876 | 2,885 | -3.32% | 22,400 | 523億4544万 | +13.49% | 19.7 | 2.67 |
| 10/15 | 2,980 | 2,987 | 2,925 | 2,984 | -0.2% | 11,800 | 541億4169万 | +18.6% | 20.37 | 2.76 |
| 10/14 | 2,925 | 2,994 | 2,817 | 2,990 | +2.08% | 25,500 | 542億5056万 | +20.27% | 20.41 | 2.77 |
| 10/13 | 2,695 | 2,966 | 2,681 | 2,929 | +15.91% | 84,800 | 531億4377万 | +18.82% | 20 | 2.71 |
| 10/09 | 2,576 | 2,589 | 2,522 | 2,527 | -1.86% | 5,300 | 458億4988万 | +3.48% | 17.25 | 2.34 |
| 10/08 | 2,620 | 2,626 | 2,521 | 2,575 | +0.63% | 4,700 | 467億2080万 | +5.71% | 17.58 | 2.38 |
| 10/07 | 2,628 | 2,628 | 2,534 | 2,559 | -2.14% | 6,200 | 464億3049万 | +5.35% | 17.47 | 2.37 |
| 10/06 | 2,650 | 2,654 | 2,615 | 2,615 | -0.83% | 4,700 | 474億4656万 | +8.46% | 17.85 | 2.42 |
| 10/05 | 2,640 | 2,650 | 2,610 | 2,637 | +0.34% | 6,300 | 478億4572万 | +10.2% | 18 | 2.44 |
| 10/02 | 2,588 | 2,648 | 2,588 | 2,628 | +3.46% | 3,900 | 476億8243万 | +10.65% | 17.94 | 2.43 |
| 10/01 | 2,680 | 2,683 | 2,510 | 2,540 | -4.8% | 27,500 | 460億8576万 | +8.09% | 17.34 | 2.35 |
