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 |
|---|
| 2020 | 4/1, 株式分割 1→2 |
| 2016 |
| 02/29 | 1,183 | 1,190 | 1,138 | 1,141 | -1% | 1,390,800 | 987億1460万 | +0.93% | 18.94 | 3.29 |
| 02/26 | 1,110 | 1,165 | 1,110 | 1,152 | +5.49% | 1,342,000 | 997億997万 | +2.4% | 19.13 | 3.32 |
| 02/25 | 1,075 | 1,107 | 1,075 | 1,092 | +1.72% | 796,400 | 945億1674万 | -2.15% | 18.13 | 3.15 |
| 02/24 | 1,077 | 1,099 | 1,067 | 1,074 | -1.33% | 956,000 | 929億1550万 | -3.38% | 17.83 | 3.1 |
| 02/23 | 1,138 | 1,139 | 1,081 | 1,088 | -3.37% | 1,060,600 | 941億7053万 | -1.72% | 18.07 | 3.14 |
| 02/22 | 1,091 | 1,140 | 1,088 | 1,126 | +3.02% | 991,400 | 974億2399万 | +1.81% | 18.69 | 3.25 |
| 02/19 | 1,120 | 1,129 | 1,086 | 1,093 | -3.1% | 1,009,200 | 945億6876万 | -1% | 18.14 | 3.15 |
| 02/18 | 1,149 | 1,158 | 1,123 | 1,128 | +0.76% | 620,800 | 975億9704万 | +2.08% | 18.73 | 3.25 |
| 02/17 | 1,134 | 1,146 | 1,107 | 1,120 | -1.06% | 608,600 | 968億6160万 | +1.31% | 18.58 | 3.23 |
| 02/16 | 1,137 | 1,179 | 1,130 | 1,132 | -0.44% | 885,000 | 978億9986万 | +2.58% | 18.78 | 3.26 |
| 02/15 | 1,165 | 1,174 | 1,112 | 1,137 | +5.82% | 817,600 | 983億3248万 | +3.22% | 18.87 | 3.28 |
| 02/12 | 1,079 | 1,106 | 1,054 | 1,074 | -5.08% | 1,240,400 | 929億2484万 | -2.45% | 17.83 | 3.1 |
| 02/10 | 1,169 | 1,175 | 1,106 | 1,132 | -2.75% | 1,287,400 | 978億9986万 | +2.58% | 18.78 | 3.26 |
| 02/09 | 1,180 | 1,210 | 1,150 | 1,164 | -5.9% | 1,081,200 | 1006億6857万 | +5.68% | 19.31 | 3.36 |
| 02/08 | 1,194 | 1,244 | 1,174 | 1,237 | +1.56% | 798,000 | 1069億8470万 | +12.51% | 20.53 | 3.57 |
| 02/05 | 1,225 | 1,275 | 1,184 | 1,218 | -0.57% | 1,153,200 | 1053億4077万 | +11.29% | 20.21 | 3.51 |
| 02/04 | 1,262 | 1,272 | 1,213 | 1,225 | -4.3% | 1,553,400 | 1059億4643万 | +12.55% | 20.33 | 3.53 |
| 02/03 | 1,227 | 1,289 | 1,216 | 1,280 | +2.65% | 1,926,400 | 1107億515万 | +18.36% | 21.24 | 3.69 |
| 02/02 | 1,245 | 1,295 | 1,226 | 1,247 | +6.27% | 3,351,000 | 1078億4992万 | +16.28% | 20.69 | 3.6 |
| 02/01 | 1,130 | 1,223 | 1,127 | 1,173 | +7.81% | 3,135,400 | 1014億9054万 | +10.14% | 19.47 | 3.38 |
| 01/29 | 1,060 | 1,089 | 1,048 | 1,088 | +2.64% | 1,047,400 | 941億3615万 | +2.54% | 18.06 | 3.14 |
| 01/28 | 1,040 | 1,074 | 1,033 | 1,060 | +2.51% | 803,600 | 917億1353万 | 0% | 17.6 | 3.06 |
| 01/27 | 1,038 | 1,048 | 1,021 | 1,034 | +2.07% | 709,800 | 894億6395万 | -2.45% | 17.16 | 2.98 |
| 01/26 | 1,023 | 1,040 | 1,012 | 1,013 | -1.27% | 550,800 | 876億4698万 | -4.61% | 16.82 | 2.92 |
| 01/25 | 1,026 | 1,033 | 1,002 | 1,026 | +1.43% | 835,600 | 887億7177万 | -3.57% | 17.03 | 2.96 |
| 01/22 | 979 | 1,016 | 969 | 1,012 | +7.43% | 1,203,000 | 875億1720万 | -4.93% | 16.79 | 2.92 |
| 01/21 | 949 | 992 | 939 | 942 | -0.84% | 1,804,800 | 814億981万 | -11.6% | 15.62 | 2.71 |
| 01/20 | 983 | 993 | 946 | 950 | -4.19% | 1,905,000 | 821億155万 | -11.18% | 15.75 | 2.74 |
| 01/19 | 1,047 | 1,051 | 969 | 991 | -6.07% | 2,841,800 | 856億8998万 | -7.56% | 16.44 | 2.86 |
| 01/18 | 1,053 | 1,075 | 1,041 | 1,055 | -2.99% | 943,600 | 912億2395万 | -1.86% | 17.5 | 3.04 |
| 01/15 | 1,130 | 1,133 | 1,080 | 1,088 | -2.42% | 1,132,200 | 940億3416万 | +1.16% | 18.04 | 3.14 |
| 01/14 | 1,095 | 1,116 | 1,084 | 1,115 | -0.71% | 971,400 | 963億6880万 | +3.67% | 18.49 | 3.21 |
| 01/13 | 1,074 | 1,124 | 1,074 | 1,123 | +5.8% | 983,200 | 970億6055万 | +4.91% | 18.62 | 3.24 |
| 01/12 | 1,084 | 1,109 | 1,055 | 1,061 | -3.02% | 1,022,600 | 917億4276万 | -0.47% | 17.6 | 3.06 |
| 01/08 | 1,122 | 1,125 | 1,079 | 1,094 | -3.36% | 1,159,400 | 945億9621万 | +2.82% | 18.15 | 3.15 |
| 01/07 | 1,118 | 1,150 | 1,116 | 1,132 | +0.98% | 1,570,000 | 978億8200万 | +6.79% | 18.78 | 3.26 |
| 01/06 | 1,098 | 1,124 | 1,086 | 1,121 | +2.75% | 1,028,200 | 969億3085万 | +6.36% | 18.6 | 3.23 |
| 01/05 | 1,086 | 1,106 | 1,071 | 1,091 | -0.82% | 838,600 | 943億3680万 | +4.1% | 18.1 | 3.15 |
| 01/04 | 1,124 | 1,136 | 1,095 | 1,100 | -1.08% | 1,119,000 | 951億1502万 | +5.36% | 18.25 | 3.17 |
| 2015 |
| 12/30 | 1,066 | 1,123 | 1,066 | 1,112 | +4.51% | 1,478,200 | 962億1268万 | +7.13% | 18.46 | 3.21 |
| 12/29 | 1,052 | 1,070 | 1,038 | 1,064 | +0.61% | 679,400 | 920億5962万 | +3% | 17.66 | 3.07 |
| 12/28 | 1,060 | 1,065 | 1,033 | 1,058 | -0.66% | 847,000 | 914億9722万 | +2.77% | 17.56 | 3.05 |
| 12/25 | 1,060 | 1,084 | 1,052 | 1,065 | -0.51% | 795,800 | 921億288万 | +3.96% | 17.67 | 3.07 |
| 12/24 | 1,068 | 1,077 | 1,059 | 1,070 | +1.23% | 892,800 | 925億7875万 | +5% | 17.76 | 3.09 |
| 12/22 | 1,080 | 1,083 | 1,051 | 1,057 | -1.45% | 680,800 | 914億5396万 | +4.24% | 17.55 | 3.05 |
| 12/21 | 1,068 | 1,082 | 1,053 | 1,073 | +0.66% | 701,400 | 927億1655万 | +6.19% | 17.79 | 3.09 |
| 12/18 | 1,073 | 1,090 | 1,063 | 1,066 | -0.33% | 1,387,000 | 921億1140万 | +6.02% | 17.67 | 3.07 |
| 12/17 | 1,075 | 1,089 | 1,063 | 1,069 | +0.85% | 1,290,200 | 924億1398万 | +6.9% | 17.73 | 3.08 |
| 12/16 | 1,061 | 1,073 | 1,040 | 1,060 | +2.32% | 999,400 | 916億3594万 | +6.53% | 17.58 | 3.06 |
| 12/15 | 1,050 | 1,086 | 1,033 | 1,036 | +0.29% | 1,401,200 | 895億6116万 | +4.65% | 17.18 | 2.99 |
| 12/14 | 1,012 | 1,055 | 992 | 1,033 | -0.19% | 1,497,800 | 893億181万 | +4.87% | 17.13 | 2.98 |
| 12/11 | 1,040 | 1,060 | 1,026 | 1,035 | -0.91% | 775,600 | 894億7471万 | +5.61% | 17.17 | 2.98 |
| 12/10 | 1,050 | 1,065 | 1,042 | 1,045 | -1.28% | 585,400 | 902億9598万 | +7.13% | 17.32 | 3.01 |
| 12/09 | 1,053 | 1,085 | 1,051 | 1,058 | +0.47% | 1,066,600 | 914億6304万 | +9.3% | 17.55 | 3.05 |
| 12/08 | 1,077 | 1,080 | 1,037 | 1,053 | -2.32% | 1,278,600 | 910億3079万 | +9.8% | 17.47 | 3.04 |
| 12/07 | 1,019 | 1,081 | 1,018 | 1,078 | +7.37% | 2,614,000 | 931億9202万 | +13.71% | 17.88 | 3.11 |
| 12/04 | 995 | 1,013 | 993 | 1,004 | -0.84% | 854,200 | 867億9479万 | +7.26% | 16.65 | 2.89 |
| 12/03 | 1,017 | 1,022 | 1,006 | 1,013 | -0.2% | 771,400 | 875億2961万 | +9.46% | 16.79 | 2.92 |
| 12/02 | 1,008 | 1,026 | 993 | 1,015 | +1% | 1,434,000 | 877億251万 | +11% | 16.83 | 2.92 |
| 12/01 | 980 | 1,010 | 976 | 1,005 | +3.4% | 1,361,000 | 868億3802万 | +11.36% | 16.66 | 2.9 |
| 11/30 | 979 | 982 | 968 | 972 | -0.82% | 550,000 | 839億8520万 | +9.16% | 16.11 | 2.8 |
| 11/27 | 978 | 983 | 958 | 980 | +0.51% | 923,000 | 846億7679万 | +11.31% | 16.25 | 2.82 |
| 11/26 | 969 | 980 | 964 | 975 | +0.46% | 510,000 | 842億4455万 | +12.01% | 16.16 | 2.81 |
| 11/25 | 981 | 987 | 965 | 970 | -0.97% | 925,600 | 838億5553万 | +12.79% | 16.09 | 2.8 |
| 11/24 | 950 | 984 | 945 | 980 | +3.16% | 1,447,400 | 846億7679万 | +15.1% | 16.25 | 2.82 |
| 11/20 | 944 | 950 | 939 | 950 | +0.58% | 445,000 | 820億8332万 | +13.04% | 15.75 | 2.74 |
| 11/19 | 945 | 953 | 936 | 944 | +0.59% | 685,200 | 816億785万 | +13.6% | 15.66 | 2.72 |
| 11/18 | 945 | 954 | 931 | 939 | -0.42% | 784,200 | 811億3238万 | +14.17% | 15.57 | 2.71 |
| 11/17 | 954 | 954 | 932 | 943 | -0.63% | 871,000 | 814億7818万 | +15.93% | 15.63 | 2.72 |
| 11/16 | 927 | 955 | 917 | 949 | -0.37% | 791,600 | 819億9687万 | +17.97% | 15.73 | 2.73 |
| 11/13 | 939 | 953 | 937 | 952 | -0.16% | 714,800 | 822億9944万 | +19.75% | 15.79 | 2.74 |
| 11/12 | 933 | 958 | 931 | 954 | +2.25% | 1,365,800 | 824億2912万 | +21.16% | 15.82 | 2.75 |
| 11/11 | 930 | 938 | 923 | 933 | -0.59% | 827,200 | 806億1369万 | +19.86% | 15.47 | 2.69 |
| 11/10 | 903 | 940 | 898 | 938 | +3.02% | 1,313,600 | 810億8916万 | +21.98% | 15.56 | 2.7 |
| 11/09 | 920 | 932 | 902 | 911 | -0.49% | 1,218,000 | 787億1181万 | +19.8% | 15.1 | 2.62 |
| 11/06 | 904 | 916 | 889 | 915 | +0.38% | 1,448,600 | 791億83万 | +21.68% | 15.18 | 2.64 |
| 11/05 | 872 | 920 | 872 | 912 | +5.62% | 2,505,800 | 787億9826万 | +22.68% | 15.12 | 2.63 |
| 11/04 | 841 | 871 | 830 | 863 | +2.62% | 2,212,400 | 746億548万 | +17.41% | 14.31 | 2.49 |
| 11/02 | 840 | 859 | 816 | 841 | +9.36% | 4,185,000 | 727億360万 | +15.21% | 13.95 | 2.42 |
| 10/30 | 776 | 778 | 757 | 769 | -0.77% | 1,008,600 | 664億7928万 | +5.92% | 12.76 | 2.22 |
| 10/29 | 741 | 783 | 737 | 775 | +5.37% | 2,041,800 | 669億9797万 | +7.04% | 12.85 | 2.23 |
| 10/28 | 730 | 738 | 723 | 736 | +1.45% | 692,400 | 635億8323万 | +1.87% | 12.2 | 2.12 |
| 10/27 | 725 | 733 | 724 | 725 | +0.35% | 447,000 | 626億7552万 | +0.28% | 12.03 | 2.09 |
| 10/26 | 728 | 729 | 721 | 723 | +0.42% | 306,800 | 624億5940万 | -0.07% | 11.98 | 2.08 |
| 10/23 | 725 | 727 | 718 | 720 | +0.28% | 424,200 | 622億5万 | -0.48% | 11.93 | 2.07 |
| 10/22 | 720 | 725 | 714 | 718 | -1.17% | 629,400 | 620億2715万 | -0.9% | 11.9 | 2.07 |
| 10/21 | 729 | 730 | 718 | 726 | +0.69% | 629,000 | 627億5921万 | +0.14% | 12.04 | 2.09 |
| 10/20 | 737 | 743 | 720 | 721 | -1.64% | 571,200 | 623億2698万 | -0.69% | 11.96 | 2.08 |
| 10/19 | 719 | 733 | 719 | 733 | +2.23% | 498,200 | 633億6433万 | +0.96% | 12.16 | 2.11 |
| 10/16 | 738 | 738 | 716 | 717 | -2.32% | 779,200 | 619億8120万 | -1.24% | 11.89 | 2.07 |
| 10/15 | 708 | 738 | 706 | 734 | +3.23% | 662,400 | 634億5077万 | +0.96% | 12.17 | 2.12 |
| 10/14 | 710 | 714 | 697 | 711 | -0.07% | 772,600 | 614億6253万 | -2.2% | 11.79 | 2.05 |
| 10/13 | 716 | 721 | 709 | 712 | -2% | 883,200 | 615億575万 | -2.53% | 11.8 | 2.05 |
| 10/09 | 729 | 729 | 712 | 726 | +0.48% | 591,200 | 627億5921万 | -1.09% | 12.04 | 2.09 |
| 10/08 | 743 | 743 | 720 | 723 | -2.5% | 844,400 | 624億5665万 | -1.97% | 11.98 | 2.08 |
| 10/07 | 734 | 744 | 730 | 741 | +0.95% | 716,600 | 640億5589万 | -0.27% | 12.29 | 2.14 |
| 10/06 | 745 | 748 | 731 | 734 | +2.66% | 1,350,800 | 634億5077万 | -1.87% | 12.17 | 2.12 |
| 10/05 | 708 | 717 | 704 | 715 | +2.44% | 605,400 | 618億831万 | -5.05% | 11.86 | 2.06 |
| 10/02 | 701 | 710 | 693 | 698 | -1.13% | 603,000 | 603億3874万 | -7.92% | 11.58 | 2.01 |
| 10/01 | 708 | 712 | 693 | 706 | -0.35% | 967,400 | 610億3031万 | -7.47% | 11.71 | 2.04 |
