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 | 1,345 | 1,395 | 1,338 | 1,365 | +2.55% | 142,100 | 358億1869万 | +0.29% | 18.14 | 1.75 |
| 02/26 | 1,323 | 1,340 | 1,321 | 1,331 | +1.76% | 58,700 | 349億2650万 | -2.49% | 17.69 | 1.7 |
| 02/25 | 1,285 | 1,320 | 1,282 | 1,308 | +2.27% | 79,900 | 343億2296万 | -4.25% | 17.39 | 1.67 |
| 02/24 | 1,282 | 1,322 | 1,270 | 1,279 | -1.84% | 116,500 | 335億6198万 | -6.57% | 17 | 1.64 |
| 02/23 | 1,312 | 1,318 | 1,291 | 1,303 | +0.15% | 117,000 | 341億9176万 | -5.31% | 17.32 | 1.67 |
| 02/22 | 1,289 | 1,309 | 1,274 | 1,301 | +0.31% | 127,400 | 341億3928万 | -5.72% | 17.29 | 1.67 |
| 02/19 | 1,287 | 1,343 | 1,285 | 1,297 | +3.1% | 248,700 | 340億3431万 | -6.08% | 17.24 | 1.66 |
| 02/18 | 1,291 | 1,308 | 1,253 | 1,258 | -0.24% | 151,700 | 330億1092万 | -8.97% | 16.72 | 1.61 |
| 02/17 | 1,285 | 1,285 | 1,242 | 1,261 | -3.37% | 386,500 | 330億8964万 | -8.82% | 16.76 | 1.61 |
| 02/16 | 1,301 | 1,338 | 1,291 | 1,305 | +0.38% | 151,800 | 342億4424万 | -5.78% | 17.35 | 1.67 |
| 02/15 | 1,327 | 1,327 | 1,285 | 1,300 | +2.52% | 107,800 | 341億1304万 | -6.14% | 17.28 | 1.66 |
| 02/12 | 1,271 | 1,283 | 1,220 | 1,268 | -2.16% | 216,700 | 332億7333万 | -8.58% | 16.85 | 1.62 |
| 02/10 | 1,317 | 1,328 | 1,269 | 1,296 | -1.14% | 147,700 | 340億807万 | -6.76% | 17.23 | 1.66 |
| 02/09 | 1,344 | 1,345 | 1,303 | 1,311 | -4.59% | 96,700 | 344億168万 | -5.75% | 17.43 | 1.68 |
| 02/08 | 1,320 | 1,383 | 1,320 | 1,374 | +2.77% | 49,800 | 360億5485万 | -1.01% | 18.26 | 1.76 |
| 02/05 | 1,357 | 1,378 | 1,329 | 1,337 | -2.19% | 68,400 | 350億8394万 | -3.47% | 17.77 | 1.71 |
| 02/04 | 1,434 | 1,434 | 1,366 | 1,367 | -4.94% | 63,200 | 358億7117万 | -1.16% | 18.17 | 1.75 |
| 02/03 | 1,444 | 1,444 | 1,410 | 1,438 | -1.3% | 88,000 | 377億3427万 | +4.35% | 19.11 | 1.84 |
| 02/02 | 1,458 | 1,495 | 1,444 | 1,457 | -0.07% | 152,100 | 382億3284万 | +6.27% | 19.37 | 1.87 |
| 02/01 | 1,515 | 1,517 | 1,443 | 1,458 | -2.8% | 259,700 | 382億5908万 | +6.89% | 19.38 | 1.87 |
| 01/29 | 1,505 | 1,518 | 1,430 | 1,500 | +0.87% | 239,900 | 393億6120万 | +10.54% | 19.94 | 1.92 |
| 01/28 | 1,500 | 1,519 | 1,469 | 1,487 | -0.87% | 484,900 | 390億2006万 | +10.23% | 19.76 | 1.9 |
| 01/27 | 1,480 | 1,504 | 1,468 | 1,500 | +4.09% | 137,700 | 393億6120万 | +11.69% | 19.94 | 1.92 |
| 01/26 | 1,490 | 1,500 | 1,427 | 1,441 | -3.55% | 152,700 | 378億1299万 | +7.78% | 19.15 | 1.84 |
| 01/25 | 1,481 | 1,514 | 1,472 | 1,494 | +3.53% | 212,300 | 392億375万 | +12.25% | 19.86 | 1.91 |
| 01/22 | 1,398 | 1,444 | 1,385 | 1,443 | +6.18% | 122,400 | 378億6547万 | +8.99% | 19.18 | 1.85 |
| 01/21 | 1,395 | 1,447 | 1,358 | 1,359 | -2.65% | 203,300 | 356億6124万 | +3.11% | 18.06 | 1.74 |
| 01/20 | 1,442 | 1,480 | 1,393 | 1,396 | -3.19% | 344,400 | 366億3215万 | +6% | 18.56 | 1.79 |
| 01/19 | 1,400 | 1,450 | 1,371 | 1,442 | +2.78% | 330,300 | 378億3923万 | +9.57% | 19.17 | 1.85 |
| 01/18 | 1,361 | 1,458 | 1,360 | 1,403 | +5.17% | 464,800 | 368億1584万 | +6.85% | 18.65 | 1.8 |
| 01/15 | 1,330 | 1,377 | 1,317 | 1,334 | +1.68% | 247,800 | 350億522万 | +1.68% | 17.73 | 1.71 |
| 01/14 | 1,279 | 1,315 | 1,273 | 1,312 | +0.85% | 136,000 | 344億2792万 | -0.08% | 17.44 | 1.68 |
| 01/13 | 1,307 | 1,328 | 1,294 | 1,301 | +0.85% | 122,000 | 341億3928万 | -1.06% | 17.29 | 1.67 |
| 01/12 | 1,295 | 1,314 | 1,282 | 1,290 | -2.64% | 160,700 | 338億5063万 | -1.98% | 17.15 | 1.65 |
| 01/08 | 1,345 | 1,345 | 1,303 | 1,325 | -1.78% | 160,700 | 347億6906万 | +0.68% | 17.61 | 1.7 |
| 01/07 | 1,320 | 1,354 | 1,319 | 1,349 | +1.5% | 207,000 | 353億9883万 | +2.66% | 17.93 | 1.73 |
| 01/06 | 1,342 | 1,369 | 1,307 | 1,329 | +0.45% | 162,400 | 348億7402万 | +1.45% | 17.66 | 1.7 |
| 01/05 | 1,256 | 1,326 | 1,254 | 1,323 | +5.76% | 239,100 | 347億1657万 | +1.15% | 17.58 | 1.69 |
| 01/04 | 1,282 | 1,286 | 1,246 | 1,251 | -2.87% | 96,000 | 328億2724万 | -4.14% | 16.63 | 1.6 |
| 2015 |
| 12/30 | 1,280 | 1,288 | 1,267 | 1,288 | +0.47% | 42,900 | 337億9815万 | -1.3% | 17.12 | 1.65 |
| 12/29 | 1,247 | 1,282 | 1,245 | 1,282 | +2.64% | 79,400 | 336億4070万 | -1.61% | 17.04 | 1.64 |
| 12/28 | 1,272 | 1,281 | 1,246 | 1,249 | -0.87% | 81,100 | 327億7475万 | -4% | 16.6 | 1.6 |
| 12/25 | 1,275 | 1,275 | 1,245 | 1,260 | -1.25% | 91,300 | 330億6340万 | -3.15% | 16.75 | 1.61 |
| 12/24 | 1,283 | 1,295 | 1,266 | 1,276 | -0.23% | 131,600 | 334億8326万 | -1.77% | 16.96 | 1.63 |
| 12/22 | 1,338 | 1,347 | 1,257 | 1,279 | -2.44% | 215,900 | 335億6198万 | -1.31% | 17 | 1.64 |
| 12/21 | 1,332 | 1,341 | 1,291 | 1,311 | -2.82% | 124,100 | 344億168万 | +1.39% | 17.43 | 1.68 |
| 12/18 | 1,319 | 1,359 | 1,318 | 1,349 | +1.5% | 169,300 | 353億9883万 | +4.65% | 17.93 | 1.73 |
| 12/17 | 1,313 | 1,338 | 1,306 | 1,329 | +1.76% | 121,100 | 348億7402万 | +3.5% | 17.66 | 1.7 |
| 12/16 | 1,323 | 1,323 | 1,296 | 1,306 | -0.46% | 84,200 | 342億7048万 | +2.03% | 17.36 | 1.67 |
| 12/15 | 1,320 | 1,339 | 1,303 | 1,312 | +1% | 97,600 | 344億2792万 | +2.74% | 17.44 | 1.68 |
| 12/14 | 1,330 | 1,330 | 1,297 | 1,299 | -2.62% | 58,200 | 340億8679万 | +2.04% | 17.27 | 1.66 |
| 12/11 | 1,340 | 1,342 | 1,313 | 1,334 | -1.55% | 87,700 | 350億522万 | +5.04% | 17.73 | 1.71 |
| 12/10 | 1,383 | 1,385 | 1,348 | 1,355 | -2.02% | 101,800 | 355億5628万 | +7.2% | 18.01 | 1.73 |
| 12/09 | 1,365 | 1,392 | 1,359 | 1,383 | +0.58% | 126,100 | 362億9102万 | +10.02% | 18.38 | 1.77 |
| 12/08 | 1,348 | 1,381 | 1,346 | 1,375 | +1.93% | 128,900 | 360億8110万 | +10.09% | 18.28 | 1.76 |
| 12/07 | 1,364 | 1,364 | 1,329 | 1,349 | -1.1% | 150,200 | 353億9883万 | +8.62% | 17.93 | 1.73 |
| 12/04 | 1,318 | 1,367 | 1,302 | 1,364 | +2.94% | 271,600 | 357億9245万 | +10.36% | 18.13 | 1.75 |
| 12/03 | 1,290 | 1,329 | 1,287 | 1,325 | +2.47% | 173,300 | 347億6906万 | +7.81% | 17.61 | 1.7 |
| 12/02 | 1,269 | 1,299 | 1,261 | 1,293 | +1.89% | 166,700 | 339億2935万 | +5.55% | 17.19 | 1.66 |
| 12/01 | 1,278 | 1,278 | 1,262 | 1,269 | 0% | 71,900 | 332億9957万 | +3.76% | 16.87 | 1.62 |
| 11/30 | 1,287 | 1,298 | 1,256 | 1,269 | -0.24% | 123,200 | 332億9957万 | +4.02% | 16.87 | 1.62 |
| 11/27 | 1,257 | 1,281 | 1,252 | 1,272 | +1.35% | 110,700 | 333億7829万 | +4.35% | 16.91 | 1.63 |
| 11/26 | 1,239 | 1,258 | 1,233 | 1,255 | +1.29% | 111,300 | 329億3220万 | +3.04% | 16.68 | 1.61 |
| 11/25 | 1,248 | 1,248 | 1,236 | 1,239 | +0.16% | 54,800 | 325億1235万 | +1.72% | 16.47 | 1.59 |
| 11/24 | 1,245 | 1,249 | 1,232 | 1,237 | -0.08% | 81,200 | 324億5986万 | +1.56% | 16.44 | 1.58 |
| 11/20 | 1,240 | 1,242 | 1,226 | 1,238 | -0.24% | 81,300 | 324億8611万 | +1.64% | 16.45 | 1.58 |
| 11/19 | 1,220 | 1,248 | 1,220 | 1,241 | +2.48% | 125,500 | 325億6483万 | +1.89% | 16.49 | 1.59 |
| 11/18 | 1,208 | 1,234 | 1,203 | 1,211 | 0% | 94,600 | 317億7760万 | -0.66% | 16.1 | 1.55 |
| 11/17 | 1,215 | 1,219 | 1,202 | 1,211 | +1.17% | 46,600 | 317億7760万 | -0.9% | 16.1 | 1.55 |
| 11/16 | 1,203 | 1,208 | 1,192 | 1,197 | -1.64% | 48,700 | 314億1023万 | -2.21% | 15.91 | 1.53 |
| 11/13 | 1,216 | 1,226 | 1,213 | 1,217 | -0.16% | 50,300 | 319億3505万 | -0.81% | 16.18 | 1.56 |
| 11/12 | 1,230 | 1,246 | 1,217 | 1,219 | -1.06% | 90,700 | 319億8753万 | -0.89% | 16.2 | 1.56 |
| 11/11 | 1,217 | 1,235 | 1,217 | 1,232 | +0.82% | 48,900 | 323億2866万 | +0.08% | 16.38 | 1.58 |
| 11/10 | 1,210 | 1,226 | 1,208 | 1,222 | 0% | 145,100 | 320億6625万 | -0.81% | 16.24 | 1.56 |
| 11/09 | 1,225 | 1,240 | 1,216 | 1,222 | +0.83% | 90,600 | 320億6625万 | -0.97% | 16.24 | 1.56 |
| 11/06 | 1,184 | 1,234 | 1,184 | 1,212 | +1.93% | 160,500 | 318億384万 | -2.1% | 16.11 | 1.55 |
| 11/05 | 1,195 | 1,207 | 1,185 | 1,189 | +0.34% | 147,700 | 312億31万 | -4.27% | 15.8 | 1.52 |
| 11/04 | 1,210 | 1,210 | 1,183 | 1,185 | -0.67% | 112,400 | 310億9534万 | -4.97% | 15.75 | 1.52 |
| 11/02 | 1,179 | 1,210 | 1,174 | 1,193 | +0.17% | 132,200 | 313億527万 | -4.79% | 15.86 | 1.53 |
| 10/30 | 1,201 | 1,204 | 1,174 | 1,191 | +0.34% | 146,200 | 312億5279万 | -5.18% | 15.83 | 1.52 |
| 10/29 | 1,203 | 1,205 | 1,173 | 1,187 | -1.17% | 231,500 | 311億4782万 | -5.64% | 15.78 | 1.52 |
| 10/28 | 1,229 | 1,232 | 1,194 | 1,201 | -2.52% | 118,700 | 315億1520万 | -4.53% | 15.96 | 1.54 |
| 10/27 | 1,237 | 1,255 | 1,224 | 1,232 | 0% | 57,100 | 323億2866万 | -2.07% | 16.38 | 1.58 |
| 10/26 | 1,223 | 1,249 | 1,214 | 1,232 | +2.24% | 142,100 | 323億2866万 | -1.99% | 16.38 | 1.58 |
| 10/23 | 1,239 | 1,239 | 1,181 | 1,205 | -1.87% | 260,400 | 316億2016万 | -4.06% | 16.02 | 1.54 |
| 10/22 | 1,245 | 1,256 | 1,224 | 1,228 | -2.38% | 85,600 | 322億2370万 | -2.31% | 16.32 | 1.57 |
| 10/21 | 1,251 | 1,260 | 1,233 | 1,258 | +0.32% | 76,500 | 330億1092万 | +0.08% | 16.72 | 1.61 |
| 10/20 | 1,238 | 1,261 | 1,226 | 1,254 | +1.29% | 107,100 | 329億596万 | -0.16% | 16.67 | 1.61 |
| 10/19 | 1,241 | 1,271 | 1,212 | 1,238 | +0.08% | 121,400 | 324億8611万 | -1.35% | 16.45 | 1.58 |
| 10/16 | 1,250 | 1,258 | 1,230 | 1,237 | -0.88% | 129,800 | 324億5986万 | -1.2% | 16.44 | 1.58 |
| 10/15 | 1,244 | 1,271 | 1,242 | 1,248 | -0.87% | 95,100 | 327億4851万 | 0% | 16.59 | 1.6 |
| 10/14 | 1,264 | 1,271 | 1,239 | 1,259 | -1.87% | 116,900 | 330億3716万 | +1.21% | 16.73 | 1.61 |
| 10/13 | 1,251 | 1,284 | 1,245 | 1,283 | +2.39% | 94,700 | 336億6694万 | +3.38% | 17.05 | 1.64 |
| 10/09 | 1,278 | 1,278 | 1,242 | 1,253 | -1.96% | 76,500 | 328億7972万 | +1.29% | 16.65 | 1.6 |
| 10/08 | 1,279 | 1,288 | 1,254 | 1,278 | -0.23% | 91,600 | 335億3574万 | +3.4% | 16.99 | 1.64 |
| 10/07 | 1,250 | 1,287 | 1,243 | 1,281 | +3.06% | 164,500 | 336億1446万 | +3.72% | 17.03 | 1.64 |
| 10/06 | 1,240 | 1,251 | 1,222 | 1,243 | -1.66% | 212,300 | 326億1731万 | +0.73% | 16.52 | 1.59 |
| 10/05 | 1,288 | 1,288 | 1,245 | 1,264 | -0.86% | 109,400 | 331億6837万 | +2.43% | 16.8 | 1.62 |
| 10/02 | 1,310 | 1,328 | 1,251 | 1,275 | -3.56% | 187,000 | 334億5702万 | +3.57% | 16.95 | 1.63 |
| 10/01 | 1,312 | 1,345 | 1,294 | 1,322 | +1.3% | 108,100 | 346億9033万 | +7.83% | 17.57 | 1.69 |
