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 |
---|
2024 | 3/1, 株式分割 1→3 |
2016 |
02/29 | 1,547 | 1,548 | 1,498 | 1,498 | -2.07% | 10,284,300 | 3兆9845億 | -7.79% | 24.7 | 1.68 |
02/26 | 1,513 | 1,545 | 1,510 | 1,530 | +1.95% | 8,307,300 | 4兆687億 | -6.25% | 25.22 | 1.71 |
02/25 | 1,500 | 1,514 | 1,476 | 1,501 | +0.85% | 10,951,200 | 3兆9907億 | -8.16% | 24.73 | 1.68 |
02/24 | 1,477 | 1,498 | 1,459 | 1,488 | +1.55% | 11,694,000 | 3兆9570億 | -9.21% | 24.53 | 1.66 |
02/23 | 1,515 | 1,515 | 1,457 | 1,465 | -3.51% | 15,888,000 | 3兆8967億 | -11.08% | 24.15 | 1.64 |
02/22 | 1,552 | 1,563 | 1,516 | 1,519 | -2.42% | 9,547,500 | 4兆386億 | -8.35% | 25.03 | 1.7 |
02/19 | 1,562 | 1,569 | 1,534 | 1,556 | -0.38% | 8,215,500 | 4兆1387億 | -6.47% | 25.65 | 1.74 |
02/18 | 1,581 | 1,583 | 1,548 | 1,562 | +1.8% | 10,141,800 | 4兆1547億 | -6.39% | 25.75 | 1.75 |
02/17 | 1,540 | 1,555 | 1,507 | 1,535 | -0.39% | 7,686,600 | 4兆811億 | -8.38% | 25.29 | 1.72 |
02/16 | 1,537 | 1,576 | 1,532 | 1,541 | -0.56% | 7,786,800 | 4兆971億 | -8.29% | 25.39 | 1.72 |
02/15 | 1,517 | 1,563 | 1,502 | 1,549 | +5.06% | 13,545,000 | 4兆1201億 | -8.11% | 25.54 | 1.73 |
02/12 | 1,502 | 1,532 | 1,470 | 1,475 | -7.54% | 17,808,300 | 3兆9216億 | -13% | 24.31 | 1.65 |
02/10 | 1,658 | 1,661 | 1,569 | 1,595 | -3.31% | 8,368,800 | 4兆2416億 | -6.62% | 26.29 | 1.78 |
02/09 | 1,665 | 1,677 | 1,646 | 1,650 | -4.18% | 7,439,100 | 4兆3870億 | -3.87% | 27.19 | 1.84 |
02/08 | 1,687 | 1,730 | 1,677 | 1,722 | +0.7% | 6,596,400 | 4兆5784億 | -0.02% | 28.38 | 1.93 |
02/05 | 1,723 | 1,734 | 1,692 | 1,710 | -2.53% | 8,340,600 | 4兆5465億 | -1% | 28.18 | 1.91 |
02/04 | 1,785 | 1,797 | 1,750 | 1,754 | -3.02% | 5,496,900 | 4兆6644億 | +1.27% | 28.91 | 1.96 |
02/03 | 1,792 | 1,817 | 1,770 | 1,809 | -1.27% | 7,851,600 | 4兆8098億 | +4.31% | 29.81 | 2.02 |
02/02 | 1,827 | 1,858 | 1,825 | 1,832 | -0.05% | 6,850,500 | 4兆8718億 | +5.59% | 30.2 | 2.05 |
02/01 | 1,798 | 1,840 | 1,775 | 1,833 | +3.52% | 8,716,800 | 4兆8745億 | +5.77% | 30.21 | 2.05 |
01/29 | 1,715 | 1,773 | 1,678 | 1,771 | +5.08% | 14,489,700 | 4兆7087億 | +2.17% | 29.18 | 1.98 |
01/28 | 1,689 | 1,697 | 1,672 | 1,685 | -0.22% | 6,269,700 | 4兆4809億 | -2.83% | 27.77 | 1.88 |
01/27 | 1,687 | 1,707 | 1,672 | 1,689 | +1.52% | 6,983,100 | 4兆4907億 | -2.95% | 27.83 | 1.89 |
01/26 | 1,671 | 1,678 | 1,659 | 1,663 | -2.42% | 9,374,100 | 4兆4233億 | -4.73% | 27.42 | 1.86 |
01/25 | 1,674 | 1,718 | 1,639 | 1,705 | +2.28% | 11,442,300 | 4兆5332億 | -2.76% | 28.1 | 1.91 |
01/22 | 1,615 | 1,670 | 1,612 | 1,667 | +5.69% | 13,350,600 | 4兆4322億 | -5.03% | 27.47 | 1.86 |
01/21 | 1,634 | 1,649 | 1,577 | 1,577 | -3.68% | 8,919,600 | 4兆1937億 | -10.45% | 25.99 | 1.76 |
01/20 | 1,687 | 1,689 | 1,635 | 1,637 | -3.17% | 8,428,200 | 4兆3542億 | -7.55% | 26.99 | 1.83 |
01/19 | 1,691 | 1,698 | 1,672 | 1,691 | -0.14% | 6,168,600 | 4兆4969億 | -4.84% | 27.87 | 1.89 |
01/18 | 1,667 | 1,698 | 1,666 | 1,693 | -0.06% | 6,903,000 | 4兆5031億 | -4.98% | 27.91 | 1.89 |
01/15 | 1,719 | 1,728 | 1,682 | 1,694 | +0.47% | 6,932,100 | 4兆5057億 | -5.19% | 27.93 | 1.89 |
01/14 | 1,670 | 1,692 | 1,667 | 1,686 | -0.94% | 11,474,400 | 4兆4845億 | -6% | 27.79 | 1.89 |
01/13 | 1,682 | 1,708 | 1,669 | 1,702 | +2.55% | 9,205,200 | 4兆5270億 | -5.37% | 28.06 | 1.9 |
01/12 | 1,672 | 1,695 | 1,660 | 1,660 | -3.13% | 8,855,100 | 4兆4144億 | -8.03% | 27.36 | 1.86 |
01/08 | 1,704 | 1,763 | 1,702 | 1,714 | -3.22% | 12,958,800 | 4兆5571億 | -5.48% | 28.24 | 1.92 |
01/07 | 1,775 | 1,807 | 1,763 | 1,771 | -0.82% | 5,979,900 | 4兆7087億 | -2.71% | 29.18 | 1.98 |
01/06 | 1,789 | 1,820 | 1,774 | 1,785 | -0.58% | 5,771,100 | 4兆7477億 | -2.01% | 29.43 | 2 |
01/05 | 1,813 | 1,816 | 1,784 | 1,796 | -0.15% | 4,785,900 | 4兆7752億 | -1.72% | 29.6 | 2.01 |
01/04 | 1,843 | 1,856 | 1,792 | 1,798 | -2.79% | 5,772,900 | 4兆7823億 | -1.89% | 29.64 | 2.01 |
2015 |
12/30 | 1,846 | 1,857 | 1,837 | 1,850 | +0.25% | 3,352,800 | 4兆9197億 | +0.71% | 30.49 | 2.07 |
12/29 | 1,820 | 1,847 | 1,810 | 1,845 | +2.22% | 4,601,400 | 4兆9073億 | +0.24% | 30.41 | 2.06 |
12/28 | 1,827 | 1,833 | 1,788 | 1,805 | -0.77% | 3,918,900 | 4兆8009億 | -2.15% | 29.76 | 2.02 |
12/25 | 1,805 | 1,831 | 1,802 | 1,819 | +1.15% | 3,386,700 | 4兆8382億 | -1.66% | 29.99 | 2.03 |
12/24 | 1,831 | 1,831 | 1,798 | 1,799 | -0.61% | 3,430,800 | 4兆7832億 | -2.98% | 29.65 | 2.01 |
12/22 | 1,802 | 1,821 | 1,781 | 1,810 | -0.33% | 6,909,300 | 4兆8124億 | -2.65% | 29.83 | 2.02 |
12/21 | 1,833 | 1,848 | 1,794 | 1,816 | -0.13% | 7,460,100 | 4兆8284億 | -2.54% | 29.93 | 2.03 |
12/18 | 1,840 | 1,907 | 1,818 | 1,818 | -2.05% | 12,028,500 | 4兆8346億 | -2.68% | 29.96 | 2.03 |
12/17 | 1,858 | 1,866 | 1,840 | 1,856 | +1.94% | 7,389,600 | 4兆9357億 | -0.85% | 30.59 | 2.08 |
12/16 | 1,808 | 1,821 | 1,780 | 1,821 | +3.13% | 7,781,400 | 4兆8417億 | -2.9% | 30.01 | 2.04 |
12/15 | 1,810 | 1,826 | 1,765 | 1,765 | -3.02% | 7,746,000 | 4兆6945億 | -6% | 29.1 | 1.97 |
12/14 | 1,780 | 1,827 | 1,775 | 1,820 | +0.24% | 8,004,900 | 4兆8408億 | -3.38% | 30 | 2.04 |
12/11 | 1,815 | 1,825 | 1,803 | 1,816 | +1.34% | 13,475,700 | 4兆8293億 | -3.76% | 29.93 | 2.03 |
12/10 | 1,784 | 1,803 | 1,778 | 1,792 | -0.94% | 4,979,700 | 4兆7655億 | -5.19% | 29.54 | 2 |
12/09 | 1,823 | 1,831 | 1,802 | 1,809 | -1.56% | 8,427,900 | 4兆8107億 | -4.49% | 29.82 | 2.02 |
12/08 | 1,853 | 1,866 | 1,834 | 1,838 | -0.65% | 5,558,100 | 4兆8869億 | -2.97% | 30.29 | 2.05 |
12/07 | 1,860 | 1,870 | 1,846 | 1,850 | +1.76% | 4,401,000 | 4兆9188億 | -2.34% | 30.49 | 2.07 |
12/04 | 1,819 | 1,843 | 1,814 | 1,818 | -2.15% | 9,133,200 | 4兆8337億 | -4.03% | 29.96 | 2.03 |
12/03 | 1,860 | 1,868 | 1,848 | 1,858 | -0.21% | 5,193,600 | 4兆9401億 | -1.97% | 30.62 | 2.08 |
12/02 | 1,877 | 1,886 | 1,862 | 1,862 | -0.71% | 6,027,600 | 4兆9507億 | -1.76% | 30.68 | 2.08 |
12/01 | 1,852 | 1,881 | 1,848 | 1,875 | +1.9% | 6,615,300 | 4兆9862億 | -0.9% | 30.9 | 2.1 |
11/30 | 1,895 | 1,902 | 1,840 | 1,840 | -3.55% | 11,073,900 | 4兆8931億 | -2.59% | 30.33 | 2.06 |
11/27 | 1,925 | 1,933 | 1,892 | 1,908 | -1.07% | 7,303,800 | 5兆731億 | +1.1% | 31.44 | 2.13 |
11/26 | 1,929 | 1,949 | 1,924 | 1,928 | +0.5% | 4,893,900 | 5兆1280億 | +2.35% | 31.78 | 2.16 |
11/25 | 1,935 | 1,941 | 1,913 | 1,919 | -1.27% | 5,898,900 | 5兆1023億 | +2.11% | 31.62 | 2.15 |
11/24 | 1,942 | 1,952 | 1,931 | 1,943 | +0.14% | 5,282,700 | 5兆1679億 | +3.64% | 32.03 | 2.17 |
11/20 | 1,940 | 1,945 | 1,925 | 1,941 | +0.31% | 5,820,000 | 5兆1608億 | +3.83% | 31.99 | 2.17 |
11/19 | 1,937 | 1,956 | 1,933 | 1,935 | +0.64% | 5,582,400 | 5兆1449億 | +3.79% | 31.89 | 2.16 |
11/18 | 1,931 | 1,951 | 1,919 | 1,922 | +0.03% | 6,249,900 | 5兆1121億 | +3.46% | 31.68 | 2.15 |
11/17 | 1,930 | 1,933 | 1,909 | 1,922 | +0.91% | 7,034,400 | 5兆1103億 | +3.65% | 31.67 | 2.15 |
11/16 | 1,896 | 1,916 | 1,896 | 1,904 | -1.3% | 3,895,200 | 5兆642億 | +2.88% | 31.39 | 2.13 |
11/13 | 1,919 | 1,929 | 1,889 | 1,929 | +0.29% | 6,740,700 | 5兆1307億 | +4.46% | 31.8 | 2.16 |
11/12 | 1,922 | 1,948 | 1,922 | 1,924 | -0.45% | 5,527,800 | 5兆1156億 | +4.32% | 31.71 | 2.15 |
11/11 | 1,910 | 1,942 | 1,908 | 1,932 | +1.12% | 5,004,300 | 5兆1387億 | +5.02% | 31.85 | 2.16 |
11/10 | 1,901 | 1,919 | 1,893 | 1,911 | -0.03% | 3,993,300 | 5兆819億 | +4.08% | 31.5 | 2.14 |
11/09 | 1,906 | 1,927 | 1,901 | 1,912 | +0.76% | 6,851,100 | 5兆837億 | +4.23% | 31.51 | 2.14 |
11/06 | 1,901 | 1,913 | 1,893 | 1,897 | +0.69% | 4,800,900 | 5兆456億 | +3.68% | 31.27 | 2.12 |
11/05 | 1,893 | 1,907 | 1,864 | 1,884 | +0.05% | 7,594,200 | 5兆110億 | +3.14% | 31.06 | 2.11 |
11/04 | 1,863 | 1,920 | 1,860 | 1,883 | +3.61% | 12,692,400 | 5兆83億 | +3.42% | 31.04 | 2.11 |
11/02 | 1,840 | 1,852 | 1,800 | 1,818 | -1.05% | 7,158,600 | 4兆8337億 | +0.04% | 29.96 | 2.03 |
10/30 | 1,844 | 1,862 | 1,825 | 1,837 | +0.02% | 8,450,100 | 4兆8851億 | +1.16% | 30.28 | 2.05 |
10/29 | 1,867 | 1,867 | 1,830 | 1,837 | -1.04% | 7,519,800 | 4兆8842億 | +1.31% | 30.27 | 2.05 |
10/28 | 1,859 | 1,864 | 1,825 | 1,856 | +0.36% | 8,353,200 | 4兆9357億 | +2.65% | 30.59 | 2.08 |
10/27 | 1,847 | 1,870 | 1,844 | 1,849 | +3.22% | 13,524,000 | 4兆9179億 | +2.68% | 30.48 | 2.07 |
10/26 | 1,813 | 1,813 | 1,787 | 1,792 | +0.07% | 6,816,600 | 4兆7646億 | -0.13% | 29.53 | 2 |
10/23 | 1,823 | 1,826 | 1,784 | 1,790 | -0.98% | 12,112,800 | 4兆7610億 | +0.02% | 29.51 | 2 |
10/22 | 1,805 | 1,817 | 1,800 | 1,808 | -0.6% | 4,820,700 | 4兆8080億 | +1.29% | 29.8 | 2.02 |
10/21 | 1,800 | 1,826 | 1,796 | 1,819 | +0.72% | 4,787,700 | 4兆8373億 | +2.19% | 29.98 | 2.03 |
10/20 | 1,832 | 1,836 | 1,806 | 1,806 | -0.35% | 4,871,700 | 4兆8027億 | +1.92% | 29.77 | 2.02 |
10/19 | 1,808 | 1,829 | 1,801 | 1,812 | +0.31% | 5,266,500 | 4兆8195億 | +2.51% | 29.87 | 2.03 |
10/16 | 1,824 | 1,825 | 1,794 | 1,807 | -0.4% | 6,755,100 | 4兆8045億 | +2.71% | 29.78 | 2.02 |
10/15 | 1,765 | 1,819 | 1,765 | 1,814 | +1.25% | 6,069,300 | 4兆8240億 | +3.48% | 29.9 | 2.03 |
10/14 | 1,807 | 1,813 | 1,785 | 1,792 | -1.72% | 7,134,300 | 4兆7646億 | +2.62% | 29.53 | 2 |
10/13 | 1,822 | 1,832 | 1,811 | 1,823 | -0.38% | 5,750,400 | 4兆8479億 | +4.71% | 30.05 | 2.04 |
10/09 | 1,740 | 1,843 | 1,737 | 1,830 | +1.27% | 15,122,700 | 4兆8665億 | +5.48% | 30.16 | 2.05 |
10/08 | 1,817 | 1,830 | 1,798 | 1,807 | -2.2% | 8,263,800 | 4兆8054億 | +4.51% | 29.78 | 2.02 |
10/07 | 1,842 | 1,850 | 1,806 | 1,848 | +0.76% | 7,063,800 | 4兆9135億 | +6.99% | 30.45 | 2.07 |
10/06 | 1,870 | 1,873 | 1,814 | 1,834 | -0.63% | 10,368,600 | 4兆8763億 | +6.3% | 30.22 | 2.05 |
10/05 | 1,860 | 1,864 | 1,821 | 1,845 | +0.2% | 7,650,300 | 4兆9073億 | +7.22% | 30.41 | 2.06 |
10/02 | 1,829 | 1,866 | 1,820 | 1,842 | +1.23% | 8,310,600 | 4兆8975億 | +7.32% | 30.35 | 2.06 |
10/01 | 1,816 | 1,833 | 1,809 | 1,819 | +0.26% | 10,513,800 | 4兆8382億 | +6.46% | 29.99 | 2.03 |