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 | 1,351 | 1,364 | 1,316 | 1,316 | -2.73% | 1,257,700 | 3528億4481万 | -10.05% | 13.08 | 1 |
| 02/26 | 1,336 | 1,372 | 1,336 | 1,353 | +1.65% | 1,250,800 | 3627億6522万 | -8.15% | 13.45 | 1.03 |
| 02/25 | 1,313 | 1,339 | 1,310 | 1,331 | 0% | 1,522,600 | 3568億6660万 | -9.95% | 13.23 | 1.01 |
| 02/24 | 1,318 | 1,351 | 1,312 | 1,331 | -0.3% | 1,674,400 | 3568億6660万 | -10.49% | 13.23 | 1.01 |
| 02/23 | 1,351 | 1,369 | 1,328 | 1,335 | -0.15% | 1,370,600 | 3579億3908万 | -10.76% | 13.27 | 1.01 |
| 02/22 | 1,323 | 1,355 | 1,312 | 1,337 | +0.53% | 1,288,300 | 3584億7532万 | -11.16% | 13.29 | 1.02 |
| 02/19 | 1,345 | 1,346 | 1,314 | 1,330 | -2.06% | 1,780,900 | 3565億9848万 | -12.21% | 13.22 | 1.01 |
| 02/18 | 1,380 | 1,385 | 1,351 | 1,358 | +1.19% | 2,024,500 | 3641億582万 | -10.95% | 13.5 | 1.03 |
| 02/17 | 1,384 | 1,392 | 1,325 | 1,342 | -2.75% | 2,343,900 | 3598億1591万 | -12.63% | 13.34 | 1.02 |
| 02/16 | 1,364 | 1,415 | 1,363 | 1,380 | -0.36% | 1,587,200 | 3700億444万 | -10.8% | 13.72 | 1.05 |
| 02/15 | 1,341 | 1,394 | 1,329 | 1,385 | +6.7% | 1,531,700 | 3713億4504万 | -11.1% | 13.77 | 1.05 |
| 02/12 | 1,300 | 1,337 | 1,288 | 1,298 | -8.27% | 3,201,100 | 3480億1867万 | -17.27% | 12.9 | 0.99 |
| 02/10 | 1,462 | 1,464 | 1,385 | 1,415 | -3.21% | 2,437,800 | 3793億8861万 | -10.67% | 14.06 | 1.07 |
| 02/09 | 1,502 | 1,509 | 1,453 | 1,462 | -6.64% | 1,591,500 | 3919億9021万 | -8.28% | 14.53 | 1.11 |
| 02/08 | 1,500 | 1,575 | 1,493 | 1,566 | +3.98% | 1,595,400 | 4198億7461万 | -2.25% | 15.57 | 1.19 |
| 02/05 | 1,555 | 1,570 | 1,488 | 1,506 | -5.52% | 1,556,000 | 4037億8746万 | -6.46% | 14.97 | 1.14 |
| 02/04 | 1,617 | 1,627 | 1,586 | 1,594 | -2.75% | 859,800 | 4273億8194万 | -1.67% | 15.84 | 1.21 |
| 02/03 | 1,655 | 1,680 | 1,631 | 1,639 | -2.21% | 1,147,600 | 4394億4730万 | +0.74% | 16.29 | 1.24 |
| 02/02 | 1,670 | 1,700 | 1,664 | 1,676 | -0.24% | 1,168,700 | 4493億6771万 | +2.44% | 16.66 | 1.27 |
| 02/01 | 1,664 | 1,681 | 1,633 | 1,680 | +2.13% | 1,196,700 | 4504億4019万 | +2.38% | 16.7 | 1.28 |
| 01/29 | 1,576 | 1,649 | 1,560 | 1,645 | +3.92% | 2,160,900 | 4410億5602万 | -0.12% | 16.35 | 1.25 |
| 01/28 | 1,587 | 1,609 | 1,569 | 1,583 | +0.51% | 1,365,300 | 4244億3263万 | -4.29% | 15.73 | 1.2 |
| 01/27 | 1,593 | 1,607 | 1,555 | 1,575 | +1.94% | 1,355,500 | 4222億8768万 | -5.29% | 15.66 | 1.2 |
| 01/26 | 1,560 | 1,578 | 1,543 | 1,545 | -2.52% | 1,317,300 | 4142億4410万 | -7.76% | 15.36 | 1.17 |
| 01/25 | 1,595 | 1,596 | 1,555 | 1,585 | +0.32% | 1,551,200 | 4249億6887万 | -5.93% | 15.75 | 1.2 |
| 01/22 | 1,513 | 1,583 | 1,510 | 1,580 | +6.54% | 1,766,300 | 4236億2827万 | -6.67% | 15.7 | 1.2 |
| 01/21 | 1,528 | 1,549 | 1,481 | 1,483 | -3.26% | 2,029,100 | 3976億2072万 | -12.87% | 14.74 | 1.13 |
| 01/20 | 1,576 | 1,584 | 1,531 | 1,533 | -2.23% | 1,298,600 | 4110億2667万 | -10.66% | 15.24 | 1.16 |
| 01/19 | 1,550 | 1,571 | 1,546 | 1,568 | +0.51% | 873,200 | 4204億1084万 | -9.31% | 15.59 | 1.19 |
| 01/18 | 1,550 | 1,577 | 1,544 | 1,560 | -1.52% | 974,700 | 4182億6589万 | -10.45% | 15.51 | 1.18 |
| 01/15 | 1,600 | 1,620 | 1,571 | 1,584 | +0.51% | 1,244,700 | 4247億75万 | -9.74% | 15.74 | 1.2 |
| 01/14 | 1,600 | 1,605 | 1,543 | 1,576 | -4.19% | 1,505,200 | 4225億5580万 | -10.91% | 15.67 | 1.2 |
| 01/13 | 1,636 | 1,649 | 1,614 | 1,645 | +2.17% | 1,037,400 | 4410億5602万 | -7.69% | 16.35 | 1.25 |
| 01/12 | 1,637 | 1,664 | 1,608 | 1,610 | -2.19% | 1,448,600 | 4316億7185万 | -10.21% | 16 | 1.22 |
| 01/08 | 1,638 | 1,673 | 1,633 | 1,646 | -0.78% | 1,708,900 | 4413億2414万 | -8.91% | 16.36 | 1.25 |
| 01/07 | 1,654 | 1,693 | 1,646 | 1,659 | -0.84% | 1,451,100 | 4448億969万 | -9% | 16.49 | 1.26 |
| 01/06 | 1,664 | 1,699 | 1,645 | 1,673 | +0.18% | 1,326,100 | 4485億6336万 | -8.98% | 16.63 | 1.27 |
| 01/05 | 1,686 | 1,695 | 1,656 | 1,670 | -0.36% | 1,667,100 | 4477億5900万 | -9.88% | 16.6 | 1.27 |
| 01/04 | 1,756 | 1,760 | 1,671 | 1,676 | -5.1% | 1,914,200 | 4493億6771万 | -10.33% | 16.66 | 1.27 |
| 2015 |
| 12/30 | 1,771 | 1,778 | 1,753 | 1,766 | -0.28% | 1,119,800 | 4734億9844万 | -6.21% | 17.55 | 1.34 |
| 12/29 | 1,756 | 1,794 | 1,752 | 1,771 | +0.85% | 1,246,800 | 4748億3903万 | -6.54% | 17.6 | 1.34 |
| 12/28 | 1,847 | 1,849 | 1,729 | 1,756 | -4.93% | 1,928,000 | 4708億1725万 | -7.82% | 17.45 | 1.33 |
| 12/25 | 1,829 | 1,860 | 1,825 | 1,847 | +2.04% | 969,600 | 4952億1609万 | -3.55% | 18.36 | 1.4 |
| 12/24 | 1,851 | 1,859 | 1,810 | 1,810 | -0.98% | 586,900 | 4852億9568万 | -5.68% | 17.99 | 1.37 |
| 12/22 | 1,813 | 1,840 | 1,799 | 1,828 | +0.77% | 803,200 | 4901億2183万 | -5.04% | 18.17 | 1.39 |
| 12/21 | 1,815 | 1,853 | 1,788 | 1,814 | -0.11% | 1,144,100 | 4863億6816万 | -5.96% | 18.03 | 1.38 |
| 12/18 | 1,865 | 1,898 | 1,815 | 1,816 | -2.47% | 1,614,500 | 4869億440万 | -6.25% | 18.05 | 1.38 |
| 12/17 | 1,850 | 1,879 | 1,844 | 1,862 | +3.1% | 1,104,500 | 4992億3788万 | -4.22% | 18.51 | 1.41 |
| 12/16 | 1,799 | 1,820 | 1,780 | 1,806 | +1.4% | 1,327,400 | 4842億2321万 | -7.34% | 17.95 | 1.37 |
| 12/15 | 1,820 | 1,847 | 1,777 | 1,781 | -1.66% | 1,225,800 | 4775億2023万 | -8.99% | 17.7 | 1.35 |
| 12/14 | 1,803 | 1,819 | 1,784 | 1,811 | -1.25% | 938,400 | 4855億6380万 | -7.88% | 18 | 1.37 |
| 12/11 | 1,829 | 1,851 | 1,828 | 1,834 | -0.97% | 1,537,200 | 4917億3054万 | -7.05% | 18.23 | 1.39 |
| 12/10 | 1,888 | 1,888 | 1,850 | 1,852 | -1.91% | 1,066,600 | 4965億5669万 | -6.42% | 18.41 | 1.41 |
| 12/09 | 1,901 | 1,923 | 1,875 | 1,888 | -0.84% | 1,163,500 | 5062億898万 | -4.74% | 18.77 | 1.43 |
| 12/08 | 1,916 | 1,944 | 1,896 | 1,904 | -0.63% | 855,700 | 5104億9888万 | -4.03% | 18.93 | 1.45 |
| 12/07 | 1,910 | 1,935 | 1,909 | 1,916 | +0.74% | 885,200 | 5137億1631万 | -3.62% | 19.04 | 1.45 |
| 12/04 | 1,914 | 1,944 | 1,891 | 1,902 | -1.81% | 1,576,200 | 5099億6264万 | -4.42% | 18.91 | 1.44 |
| 12/03 | 1,952 | 1,954 | 1,931 | 1,937 | -0.67% | 878,300 | 5193億4682万 | -2.76% | 19.25 | 1.47 |
| 12/02 | 2,003 | 2,007 | 1,945 | 1,950 | -4.36% | 1,730,000 | 5228億3236万 | -2.21% | 19.38 | 1.48 |
| 12/01 | 2,051 | 2,065 | 2,019 | 2,039 | +0.39% | 1,031,800 | 5466億9497万 | +2.26% | 20.27 | 1.55 |
| 11/30 | 2,039 | 2,048 | 2,006 | 2,031 | -1.26% | 1,487,000 | 5445億5002万 | +2.06% | 20.18 | 1.54 |
| 11/27 | 2,074 | 2,078 | 2,046 | 2,057 | -0.82% | 719,100 | 5515億2112万 | +3.58% | 20.44 | 1.56 |
| 11/26 | 2,058 | 2,093 | 2,055 | 2,074 | +2.07% | 987,300 | 5560億7914万 | +4.69% | 20.61 | 1.57 |
| 11/25 | 2,063 | 2,064 | 2,029 | 2,032 | -1.17% | 809,300 | 5448億1814万 | +2.83% | 20.19 | 1.54 |
| 11/24 | 2,027 | 2,068 | 2,027 | 2,056 | +1.58% | 1,117,000 | 5512億5300万 | +4.31% | 20.43 | 1.56 |
| 11/20 | 1,996 | 2,030 | 1,983 | 2,024 | +1.1% | 986,700 | 5426億7318万 | +2.95% | 20.11 | 1.54 |
| 11/19 | 1,982 | 2,027 | 1,967 | 2,002 | +2.19% | 1,043,600 | 5367億7456万 | +2.04% | 19.89 | 1.52 |
| 11/18 | 1,966 | 2,000 | 1,955 | 1,959 | +0.67% | 745,000 | 5252億4544万 | +0.05% | 19.46 | 1.49 |
| 11/17 | 1,955 | 1,959 | 1,926 | 1,946 | +0.57% | 915,500 | 5217億5989万 | -0.56% | 19.34 | 1.48 |
| 11/16 | 1,974 | 1,983 | 1,934 | 1,935 | -3.25% | 989,500 | 5188億1058万 | -1.07% | 19.23 | 1.47 |
| 11/13 | 1,994 | 2,006 | 1,971 | 2,000 | -0.5% | 644,600 | 5362億3832万 | +2.2% | 19.87 | 1.52 |
| 11/12 | 1,972 | 2,024 | 1,966 | 2,010 | +1.06% | 832,100 | 5389億1951万 | +2.55% | 19.97 | 1.53 |
| 11/11 | 1,994 | 2,006 | 1,977 | 1,989 | -0.3% | 941,900 | 5332億8901万 | +1.53% | 19.76 | 1.51 |
| 11/10 | 1,996 | 2,000 | 1,953 | 1,995 | -0.6% | 1,027,700 | 5348億9773万 | +1.84% | 19.82 | 1.51 |
| 11/09 | 2,010 | 2,044 | 2,005 | 2,007 | +0.6% | 1,206,900 | 5381億1516万 | +2.55% | 19.94 | 1.52 |
| 11/06 | 1,968 | 1,998 | 1,950 | 1,995 | +1.27% | 748,600 | 5348億9773万 | +2.05% | 19.82 | 1.51 |
| 11/05 | 1,944 | 1,974 | 1,932 | 1,970 | +1.34% | 778,900 | 5281億9475万 | +0.87% | 19.57 | 1.5 |
| 11/04 | 1,957 | 1,976 | 1,938 | 1,944 | +0.67% | 1,101,600 | 5212億2365万 | -0.26% | 19.32 | 1.48 |
| 11/02 | 1,963 | 1,979 | 1,913 | 1,931 | -3.55% | 989,700 | 5177億3810万 | -0.92% | 19.19 | 1.47 |
| 10/30 | 1,952 | 2,015 | 1,945 | 2,002 | +2.4% | 1,201,800 | 5367億7456万 | +2.77% | 19.89 | 1.52 |
| 10/29 | 1,981 | 1,981 | 1,948 | 1,955 | -0.71% | 580,400 | 5241億7296万 | +0.72% | 19.42 | 1.48 |
| 10/28 | 1,978 | 1,987 | 1,946 | 1,969 | -0.4% | 510,400 | 5279億2663万 | +1.76% | 19.56 | 1.49 |
| 10/27 | 1,960 | 1,999 | 1,952 | 1,977 | +0.97% | 875,800 | 5300億7158万 | +2.44% | 19.64 | 1.5 |
| 10/26 | 1,965 | 1,977 | 1,945 | 1,958 | +0.82% | 604,800 | 5249億7732万 | +1.82% | 19.45 | 1.49 |
| 10/23 | 1,965 | 1,965 | 1,937 | 1,942 | +0.88% | 974,900 | 5206億8741万 | +1.25% | 19.3 | 1.47 |
| 10/22 | 1,926 | 1,940 | 1,904 | 1,925 | -0.77% | 634,400 | 5161億2939万 | +0.63% | 19.13 | 1.46 |
| 10/21 | 1,915 | 1,948 | 1,907 | 1,940 | +0.57% | 679,600 | 5201億5117万 | +1.68% | 19.28 | 1.47 |
| 10/20 | 1,945 | 1,969 | 1,923 | 1,929 | +0.26% | 631,300 | 5172億186万 | +1.47% | 19.17 | 1.46 |
| 10/19 | 1,910 | 1,948 | 1,897 | 1,924 | +0.68% | 653,700 | 5158億6127万 | +1.42% | 19.12 | 1.46 |
| 10/16 | 1,950 | 1,958 | 1,904 | 1,911 | -1.44% | 1,108,700 | 5123億7572万 | +1.27% | 18.99 | 1.45 |
| 10/15 | 1,920 | 1,953 | 1,904 | 1,939 | +1.84% | 883,700 | 5198億8305万 | +3.14% | 19.27 | 1.47 |
| 10/14 | 1,920 | 1,929 | 1,894 | 1,904 | -1.14% | 869,200 | 5104億9888万 | +1.71% | 18.92 | 1.44 |
| 10/13 | 1,934 | 1,971 | 1,920 | 1,926 | -0.36% | 998,200 | 5163億9750万 | +3.1% | 19.14 | 1.46 |
| 10/09 | 1,985 | 1,996 | 1,907 | 1,933 | -1.18% | 2,658,000 | 5182億7434万 | +3.7% | 19.21 | 1.47 |
| 10/08 | 2,060 | 2,064 | 1,951 | 1,956 | -4.96% | 2,010,700 | 5244億4108万 | +5.1% | 19.43 | 1.48 |
| 10/07 | 2,049 | 2,079 | 1,989 | 2,058 | +3.21% | 2,140,200 | 5517億8923万 | +10.59% | 20.45 | 1.56 |
| 10/06 | 2,043 | 2,043 | 1,985 | 1,994 | +0.05% | 1,235,800 | 5346億2961万 | +7.32% | 19.81 | 1.51 |
| 10/05 | 1,984 | 2,009 | 1,948 | 1,993 | +2.05% | 1,278,400 | 5343億6149万 | +7.38% | 19.8 | 1.51 |
| 10/02 | 1,934 | 2,004 | 1,925 | 1,953 | -0.1% | 1,054,900 | 5236億3672万 | +5.4% | 19.4 | 1.48 |
| 10/01 | 1,936 | 1,988 | 1,911 | 1,955 | +1.09% | 1,167,700 | 5241億7296万 | +5.73% | 19.42 | 1.48 |
