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 | 1,275 | 1,320 | 1,251 | 1,280 | +3.23% | 63,400 | 127億2166万 | +10.73% | 38.09 | 5.69 |
| 02/26 | 1,295 | 1,299 | 1,240 | 1,240 | -3.05% | 36,700 | 123億2411万 | +7.83% | 36.9 | 5.52 |
| 02/25 | 1,300 | 1,300 | 1,234 | 1,279 | +1.03% | 51,500 | 127億1172万 | +11.8% | 38.06 | 5.69 |
| 02/24 | 1,213 | 1,285 | 1,183 | 1,266 | +1.28% | 80,200 | 125億8252万 | +11.74% | 37.67 | 5.63 |
| 02/23 | 1,320 | 1,328 | 1,211 | 1,250 | -4.51% | 116,700 | 124億2350万 | +11.21% | 37.2 | 5.56 |
| 02/22 | 1,270 | 1,313 | 1,245 | 1,309 | +4.05% | 103,300 | 129億2611万 | +17.4% | 38.7 | 5.79 |
| 02/19 | 1,210 | 1,280 | 1,195 | 1,258 | +1.45% | 127,800 | 124億2249万 | +13.64% | 37.19 | 5.56 |
| 02/18 | 1,240 | 1,288 | 1,151 | 1,240 | +10.71% | 423,900 | 122億4475万 | +12.42% | 36.66 | 5.48 |
| 02/17 | 1,120 | 1,120 | 1,120 | 1,120 | +15.46% | 14,900 | 110億5977万 | +1.54% | 33.11 | 4.95 |
| 02/16 | 978 | 1,042 | 963 | 970 | +4.08% | 37,900 | 95億7855万 | -12.38% | 28.68 | 4.29 |
| 02/15 | 914 | 944 | 902 | 932 | +7% | 33,800 | 92億331万 | -16.86% | 27.55 | 4.12 |
| 02/12 | 902 | 935 | 850 | 871 | -13.51% | 61,500 | 86億95万 | -23.73% | 25.75 | 3.85 |
| 02/10 | 1,035 | 1,057 | 968 | 1,007 | -1.95% | 49,900 | 99億4392万 | -13.49% | 29.77 | 4.45 |
| 02/09 | 1,077 | 1,082 | 1,027 | 1,027 | -8.06% | 24,600 | 101億4141万 | -13.04% | 30.36 | 4.54 |
| 02/08 | 1,063 | 1,118 | 1,050 | 1,117 | +4.69% | 14,700 | 110億3015万 | -6.61% | 33.02 | 4.94 |
| 02/05 | 1,100 | 1,118 | 1,050 | 1,067 | -5.32% | 28,400 | 105億3641万 | -11.67% | 31.55 | 4.72 |
| 02/04 | 1,153 | 1,184 | 1,127 | 1,127 | -3.76% | 20,600 | 111億2889万 | -7.62% | 33.32 | 4.98 |
| 02/03 | 1,210 | 1,216 | 1,170 | 1,171 | -5.56% | 28,400 | 115億6339万 | -4.72% | 34.62 | 5.18 |
| 02/02 | 1,265 | 1,268 | 1,236 | 1,240 | -1.2% | 9,800 | 122億4475万 | +0.81% | 36.66 | 5.48 |
| 02/01 | 1,210 | 1,260 | 1,210 | 1,255 | +3.8% | 24,700 | 123億9287万 | +2.03% | 37.1 | 5.55 |
| 01/29 | 1,220 | 1,228 | 1,170 | 1,209 | -0.9% | 20,900 | 119億3863万 | -1.95% | 35.74 | 5.34 |
| 01/28 | 1,175 | 1,223 | 1,170 | 1,220 | +3.83% | 30,400 | 120億4725万 | -1.61% | 36.07 | 5.39 |
| 01/27 | 1,156 | 1,179 | 1,155 | 1,175 | +2.17% | 22,000 | 116億289万 | -5.77% | 34.74 | 5.19 |
| 01/26 | 1,095 | 1,165 | 1,092 | 1,150 | +2.5% | 29,600 | 113億5602万 | -8.44% | 34 | 5.08 |
| 01/25 | 1,116 | 1,143 | 1,107 | 1,122 | -1.23% | 46,300 | 110億7952万 | -11.37% | 33.17 | 4.96 |
| 01/22 | 1,075 | 1,136 | 1,071 | 1,136 | +5.97% | 80,500 | 112億1777万 | -11.04% | 33.59 | 5.02 |
| 01/21 | 1,023 | 1,110 | 1,023 | 1,072 | +6.03% | 90,700 | 105億5705万 | -16.77% | 31.61 | 4.73 |
| 01/20 | 1,077 | 1,107 | 1,002 | 1,011 | -3.44% | 91,300 | 99億5632万 | -22.35% | 29.81 | 4.46 |
| 01/19 | 1,048 | 1,048 | 1,011 | 1,047 | +1.95% | 31,500 | 103億1085万 | -20.5% | 30.87 | 4.62 |
| 01/18 | 1,009 | 1,054 | 1,009 | 1,027 | -6.55% | 87,800 | 101億1389万 | -22.96% | 30.28 | 4.53 |
| 01/15 | 1,190 | 1,211 | 1,073 | 1,099 | -6.07% | 90,800 | 108億2295万 | -18.59% | 32.4 | 4.84 |
| 01/14 | 1,179 | 1,192 | 1,155 | 1,170 | -5.65% | 64,100 | 115億2216万 | -14.29% | 34.5 | 5.16 |
| 01/13 | 1,250 | 1,258 | 1,214 | 1,240 | +2.14% | 47,200 | 122億1152万 | -9.95% | 36.56 | 5.47 |
| 01/12 | 1,269 | 1,270 | 1,173 | 1,214 | -8.03% | 103,400 | 119億5547万 | -12.47% | 35.79 | 5.35 |
| 01/08 | 1,396 | 1,415 | 1,300 | 1,320 | -9.71% | 137,800 | 129億9936万 | -5.58% | 38.92 | 5.82 |
| 01/07 | 1,390 | 1,483 | 1,386 | 1,462 | +2.96% | 136,200 | 143億9777万 | +4.06% | 43.11 | 6.44 |
| 01/06 | 1,428 | 1,440 | 1,405 | 1,420 | -0.28% | 27,400 | 139億8416万 | +1.07% | 41.87 | 6.26 |
| 01/05 | 1,400 | 1,435 | 1,390 | 1,424 | +0.71% | 16,700 | 140億2355万 | +1.28% | 41.99 | 6.28 |
| 01/04 | 1,405 | 1,430 | 1,391 | 1,414 | +0.28% | 31,000 | 139億2507万 | +0.43% | 41.69 | 6.23 |
| 2015 |
| 12/30 | 1,350 | 1,410 | 1,350 | 1,410 | +3.07% | 31,400 | 138億8568万 | 0% | 41.57 | 6.22 |
| 12/29 | 1,320 | 1,373 | 1,304 | 1,368 | +1.71% | 25,900 | 134億7206万 | -3.18% | 40.34 | 6.03 |
| 12/28 | 1,241 | 1,378 | 1,241 | 1,345 | +12.08% | 63,900 | 132億4556万 | -5.15% | 39.66 | 5.93 |
| 12/25 | 1,234 | 1,245 | 1,170 | 1,200 | -4% | 98,100 | 118億1760万 | -15.61% | 35.38 | 5.29 |
| 12/24 | 1,326 | 1,327 | 1,250 | 1,250 | -6.16% | 42,600 | 123億1000万 | -12.59% | 36.86 | 5.51 |
| 12/22 | 1,350 | 1,364 | 1,326 | 1,332 | -2.77% | 31,400 | 131億1753万 | -7.11% | 39.27 | 5.87 |
| 12/21 | 1,372 | 1,375 | 1,353 | 1,370 | -2.28% | 16,800 | 134億9176万 | -4.6% | 40.39 | 6.04 |
| 12/18 | 1,393 | 1,403 | 1,380 | 1,402 | -0.14% | 21,500 | 138億689万 | -2.44% | 41.34 | 6.18 |
| 12/17 | 1,409 | 1,429 | 1,394 | 1,404 | +0.14% | 9,600 | 138億2659万 | -2.23% | 41.4 | 6.19 |
| 12/16 | 1,399 | 1,405 | 1,386 | 1,402 | +1.3% | 15,100 | 138億689万 | -2.37% | 41.34 | 6.18 |
| 12/15 | 1,414 | 1,419 | 1,372 | 1,384 | -2.12% | 32,500 | 136億2963万 | -3.82% | 40.81 | 6.1 |
| 12/14 | 1,400 | 1,450 | 1,384 | 1,414 | +0.28% | 16,500 | 139億2507万 | -2.01% | 41.69 | 6.23 |
| 12/11 | 1,408 | 1,420 | 1,400 | 1,410 | +0.14% | 10,100 | 138億8568万 | -2.42% | 41.57 | 6.22 |
| 12/10 | 1,429 | 1,450 | 1,405 | 1,408 | -1.47% | 14,400 | 138億6598万 | -2.63% | 41.51 | 6.21 |
| 12/09 | 1,451 | 1,455 | 1,427 | 1,429 | -1.79% | 22,700 | 140億7279万 | -1.45% | 42.13 | 6.3 |
| 12/08 | 1,465 | 1,487 | 1,451 | 1,455 | -1.56% | 19,500 | 143億2884万 | +0.07% | 42.9 | 6.41 |
| 12/07 | 1,473 | 1,489 | 1,461 | 1,478 | +0.34% | 9,600 | 145億5534万 | +1.44% | 43.58 | 6.52 |
| 12/04 | 1,450 | 1,479 | 1,446 | 1,473 | -0.47% | 16,500 | 145億610万 | +0.82% | 43.43 | 6.49 |
| 12/03 | 1,491 | 1,499 | 1,477 | 1,480 | -1.33% | 14,900 | 145億7504万 | +1.23% | 43.64 | 6.52 |
| 12/02 | 1,500 | 1,507 | 1,483 | 1,500 | 0% | 17,700 | 147億7200万 | +2.53% | 44.23 | 6.61 |
| 12/01 | 1,462 | 1,520 | 1,451 | 1,500 | +3.59% | 43,500 | 147億7200万 | +2.53% | 44.23 | 6.61 |
| 11/30 | 1,449 | 1,462 | 1,448 | 1,448 | -0.34% | 6,500 | 142億5990万 | -1.16% | 42.69 | 6.38 |
| 11/27 | 1,465 | 1,483 | 1,453 | 1,453 | -1.69% | 17,700 | 143億914万 | -0.95% | 42.84 | 6.41 |
| 11/26 | 1,453 | 1,482 | 1,449 | 1,478 | +1.09% | 25,100 | 145億5534万 | +0.82% | 43.58 | 6.52 |
| 11/25 | 1,476 | 1,479 | 1,454 | 1,462 | -0.95% | 13,100 | 143億9777万 | -0.14% | 43.11 | 6.44 |
| 11/24 | 1,490 | 1,495 | 1,466 | 1,476 | -0.61% | 13,900 | 145億3564万 | +0.82% | 43.52 | 6.51 |
| 11/20 | 1,415 | 1,490 | 1,415 | 1,485 | +2.48% | 18,000 | 146億2428万 | +1.5% | 43.79 | 6.55 |
| 11/19 | 1,410 | 1,458 | 1,398 | 1,449 | +2.77% | 32,100 | 142億6975万 | -0.75% | 42.72 | 6.39 |
| 11/18 | 1,360 | 1,428 | 1,360 | 1,410 | +3.91% | 18,400 | 138億8568万 | -3.29% | 41.57 | 6.22 |
| 11/17 | 1,378 | 1,393 | 1,350 | 1,357 | -1.45% | 14,000 | 133億6373万 | -6.99% | 40.01 | 5.98 |
| 11/16 | 1,350 | 1,380 | 1,343 | 1,377 | -0.22% | 18,000 | 135億6069万 | -5.75% | 40.6 | 6.07 |
| 11/13 | 1,385 | 1,394 | 1,363 | 1,380 | -0.36% | 10,500 | 135億9024万 | -5.54% | 40.69 | 6.08 |
| 11/12 | 1,407 | 1,411 | 1,340 | 1,385 | -2.33% | 55,900 | 136億3948万 | -5.33% | 40.84 | 6.11 |
| 11/11 | 1,445 | 1,454 | 1,412 | 1,418 | -2.61% | 23,000 | 139億6446万 | -2.94% | 41.81 | 6.25 |
| 11/10 | 1,467 | 1,492 | 1,456 | 1,456 | -2.02% | 13,900 | 143億3868万 | 0% | 42.93 | 6.42 |
| 11/09 | 1,497 | 1,519 | 1,470 | 1,486 | +1.3% | 28,100 | 146億3412万 | +2.48% | 43.81 | 6.55 |
| 11/06 | 1,430 | 1,490 | 1,430 | 1,467 | +2.59% | 12,000 | 144億4701万 | +1.88% | 43.25 | 6.47 |
| 11/05 | 1,513 | 1,517 | 1,421 | 1,430 | -5.55% | 43,300 | 140億8264万 | -0.07% | 42.16 | 6.3 |
| 11/04 | 1,530 | 1,549 | 1,514 | 1,514 | -0.53% | 24,700 | 149億987万 | +6.62% | 44.64 | 6.67 |
| 11/02 | 1,531 | 1,542 | 1,513 | 1,522 | -1.36% | 24,600 | 149億8865万 | +8.1% | 44.88 | 6.71 |
| 10/30 | 1,550 | 1,550 | 1,517 | 1,543 | -1.66% | 25,800 | 151億9546万 | +10.85% | 45.5 | 6.8 |
| 10/29 | 1,529 | 1,570 | 1,510 | 1,569 | +4.67% | 38,700 | 154億5151万 | +14.11% | 46.26 | 6.92 |
| 10/28 | 1,500 | 1,535 | 1,481 | 1,499 | -0.07% | 27,900 | 147億6215万 | +10.22% | 44.2 | 6.61 |
| 10/27 | 1,523 | 1,548 | 1,500 | 1,500 | -1.45% | 21,000 | 147億7200万 | +11.28% | 44.23 | 6.61 |
| 10/26 | 1,550 | 1,570 | 1,520 | 1,522 | -0.78% | 24,700 | 149億8865万 | +13.84% | 44.88 | 6.71 |
| 10/23 | 1,486 | 1,547 | 1,486 | 1,534 | +2.75% | 42,400 | 151億683万 | +15.51% | 45.23 | 6.76 |
| 10/22 | 1,448 | 1,513 | 1,447 | 1,493 | +3.82% | 33,600 | 147億306万 | +13.19% | 44.02 | 6.58 |
| 10/21 | 1,420 | 1,442 | 1,412 | 1,438 | +0.91% | 9,300 | 141億6142万 | +9.77% | 42.4 | 6.34 |
| 10/20 | 1,455 | 1,455 | 1,421 | 1,425 | -2.46% | 14,900 | 140億3340万 | +9.45% | 42.02 | 6.28 |
| 10/19 | 1,479 | 1,479 | 1,446 | 1,461 | +0.83% | 23,400 | 143億8792万 | +12.91% | 43.08 | 6.44 |
| 10/16 | 1,435 | 1,467 | 1,420 | 1,449 | +2.33% | 24,700 | 142億6975万 | +13.11% | 42.72 | 6.39 |
| 10/15 | 1,380 | 1,429 | 1,376 | 1,416 | +1.14% | 22,500 | 139億4476万 | +11.5% | 41.75 | 6.24 |
| 10/14 | 1,422 | 1,429 | 1,400 | 1,400 | -2.51% | 26,200 | 137億8720万 | +11.02% | 41.28 | 6.17 |
| 10/13 | 1,406 | 1,448 | 1,406 | 1,436 | +2.06% | 41,800 | 141億4172万 | +14.33% | 42.34 | 6.33 |
| 10/09 | 1,498 | 1,498 | 1,397 | 1,407 | +1.44% | 140,700 | 138億5613万 | +12.65% | 41.49 | 6.2 |
| 10/08 | 1,420 | 1,428 | 1,380 | 1,387 | -1.42% | 43,000 | 136億5917万 | +11.5% | 40.9 | 6.11 |
| 10/07 | 1,335 | 1,414 | 1,335 | 1,407 | +5.31% | 55,500 | 138億5613万 | +13.19% | 41.49 | 6.2 |
| 10/06 | 1,335 | 1,380 | 1,318 | 1,336 | +2.3% | 30,800 | 131億5692万 | +7.48% | 39.39 | 5.89 |
| 10/05 | 1,310 | 1,319 | 1,283 | 1,306 | +1.16% | 21,000 | 128億6148万 | +5.15% | 38.51 | 5.76 |
| 10/02 | 1,253 | 1,299 | 1,250 | 1,291 | +3.03% | 20,600 | 127億1376万 | +4.2% | 38.07 | 5.69 |
| 10/01 | 1,250 | 1,263 | 1,238 | 1,253 | +1.46% | 20,400 | 123億3954万 | +1.62% | 36.94 | 5.52 |
