株価チャート
2015/09/01～2016/02/29
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 | 1,131 | 1,139 | 1,113 | 1,116 | +0.72% | 6,600 | 90億1869万 | -2.02% | 34.12 | 4.63 |
| 02/26 | 1,153 | 1,153 | 1,106 | 1,108 | -1.34% | 7,000 | 89億5404万 | -2.98% | 33.88 | 4.6 |
| 02/25 | 1,068 | 1,150 | 1,067 | 1,123 | +5.74% | 9,600 | 90億7525万 | -1.58% | 34.34 | 4.66 |
| 02/24 | 1,076 | 1,097 | 1,046 | 1,062 | -2.3% | 34,400 | 85億8230万 | -7.09% | 32.47 | 4.41 |
| 02/23 | 1,074 | 1,130 | 1,065 | 1,087 | +1.02% | 8,900 | 87億8433万 | -5.48% | 33.24 | 4.51 |
| 02/22 | 1,046 | 1,076 | 1,015 | 1,076 | +1.99% | 19,800 | 86億9544万 | -6.76% | 32.9 | 4.47 |
| 02/19 | 1,067 | 1,067 | 1,027 | 1,055 | -1.49% | 6,700 | 85億2573万 | -8.97% | 32.26 | 4.38 |
| 02/18 | 1,053 | 1,073 | 1,046 | 1,071 | +4.59% | 7,900 | 86億5503万 | -8.15% | 32.75 | 4.44 |
| 02/17 | 1,011 | 1,042 | 1,011 | 1,024 | +1.29% | 13,800 | 82億7521万 | -12.78% | 31.31 | 4.25 |
| 02/16 | 1,021 | 1,075 | 1,011 | 1,011 | -3.81% | 18,400 | 81億7015万 | -14.39% | 30.91 | 4.2 |
| 02/15 | 1,005 | 1,065 | 985 | 1,051 | +7.79% | 18,500 | 84億9340万 | -11.83% | 32.13 | 4.36 |
| 02/12 | 1,029 | 1,050 | 974 | 975 | -10.63% | 48,200 | 78億7923万 | -18.95% | 29.81 | 4.05 |
| 02/10 | 1,134 | 1,164 | 1,083 | 1,091 | -2.94% | 14,800 | 88億1665万 | -10.35% | 33.36 | 4.53 |
| 02/09 | 1,113 | 1,155 | 1,113 | 1,124 | -3.35% | 13,500 | 90億8334万 | -8.47% | 34.37 | 4.66 |
| 02/08 | 1,130 | 1,180 | 1,130 | 1,163 | -0.6% | 8,600 | 93億9851万 | -5.91% | 35.56 | 4.83 |
| 02/05 | 1,202 | 1,210 | 1,142 | 1,170 | -3.31% | 11,300 | 94億5507万 | -5.87% | 35.77 | 4.86 |
| 02/04 | 1,229 | 1,236 | 1,210 | 1,210 | -2.02% | 9,300 | 97億7832万 | -3.28% | 37 | 5.02 |
| 02/03 | 1,229 | 1,262 | 1,229 | 1,235 | -1.36% | 5,700 | 99億8036万 | -2.29% | 37.76 | 5.12 |
| 02/02 | 1,243 | 1,257 | 1,242 | 1,252 | -0.63% | 11,000 | 101億1774万 | -1.65% | 38.28 | 5.2 |
| 02/01 | 1,266 | 1,266 | 1,239 | 1,260 | +0.56% | 16,800 | 101億8239万 | -1.79% | 38.52 | 5.23 |
| 01/29 | 1,231 | 1,262 | 1,218 | 1,253 | +1.46% | 11,900 | 101億2582万 | -3.17% | 38.31 | 5.2 |
| 01/28 | 1,239 | 1,264 | 1,224 | 1,235 | -1.67% | 11,100 | 99億8036万 | -5.44% | 37.76 | 5.12 |
| 01/27 | 1,215 | 1,263 | 1,215 | 1,256 | +3.46% | 8,400 | 101億5006万 | -4.78% | 38.4 | 5.21 |
| 01/26 | 1,222 | 1,241 | 1,204 | 1,214 | -3.5% | 9,400 | 98億1065万 | -8.86% | 37.12 | 5.04 |
| 01/25 | 1,208 | 1,258 | 1,197 | 1,258 | +5.1% | 9,900 | 101億6623万 | -6.61% | 38.46 | 5.22 |
| 01/22 | 1,185 | 1,198 | 1,118 | 1,197 | +10.42% | 26,300 | 96億7327万 | -11.86% | 36.6 | 4.97 |
| 01/21 | 1,151 | 1,203 | 1,082 | 1,084 | -6.87% | 29,300 | 87億6009万 | -20.99% | 33.14 | 4.5 |
| 01/20 | 1,245 | 1,245 | 1,163 | 1,164 | -6.58% | 18,800 | 94億659万 | -16.38% | 35.59 | 4.83 |
| 01/19 | 1,179 | 1,246 | 1,179 | 1,246 | +6.04% | 15,800 | 100億6925万 | -11.51% | 38.1 | 5.17 |
| 01/18 | 1,160 | 1,192 | 1,154 | 1,175 | -2.73% | 15,400 | 94億9548万 | -17.43% | 35.93 | 4.88 |
| 01/15 | 1,216 | 1,252 | 1,207 | 1,208 | -1.95% | 17,500 | 97億6216万 | -16.05% | 36.93 | 5.01 |
| 01/14 | 1,220 | 1,235 | 1,204 | 1,232 | -2.3% | 14,400 | 99億5611万 | -15.27% | 37.67 | 5.11 |
| 01/13 | 1,250 | 1,268 | 1,242 | 1,261 | +4.65% | 10,200 | 101億9047万 | -14.04% | 38.56 | 5.23 |
| 01/12 | 1,279 | 1,285 | 1,204 | 1,205 | -6.66% | 24,700 | 97億3792万 | -18.58% | 36.84 | 5 |
| 01/08 | 1,290 | 1,305 | 1,269 | 1,291 | -2.12% | 18,300 | 104億3291万 | -13.76% | 39.47 | 5.36 |
| 01/07 | 1,325 | 1,330 | 1,310 | 1,319 | -0.3% | 13,000 | 106億5918万 | -12.65% | 40.33 | 5.47 |
| 01/06 | 1,370 | 1,370 | 1,320 | 1,323 | -2.29% | 25,500 | 106億9151万 | -13.13% | 40.45 | 5.49 |
| 01/05 | 1,325 | 1,370 | 1,323 | 1,354 | +0.59% | 47,900 | 109億4203万 | -11.62% | 41.4 | 5.62 |
| 01/04 | 1,332 | 1,360 | 1,321 | 1,346 | +0.98% | 33,900 | 108億7738万 | -12.43% | 41.15 | 5.59 |
| 2015 |
| 12/30 | 1,371 | 1,395 | 1,315 | 1,333 | -2.7% | 95,000 | 107億7232万 | -13.55% | 40.76 | 5.53 |
| 12/29 | 1,373 | 1,397 | 1,345 | 1,370 | -10.63% | 116,200 | 110億7133万 | -11.44% | 41.89 | 5.69 |
| 12/28 | 1,461 | 1,548 | 1,461 | 1,533 | +5% | 9,900 | 123億8857万 | -1.03% | 46.87 | 6.36 |
| 12/25 | 1,500 | 1,501 | 1,452 | 1,460 | -3.12% | 22,700 | 117億9864万 | -5.38% | 44.64 | 6.06 |
| 12/24 | 1,526 | 1,540 | 1,470 | 1,507 | -1.05% | 34,500 | 121億7846万 | -2.14% | 46.08 | 6.25 |
| 12/22 | 1,525 | 1,545 | 1,521 | 1,523 | -1.74% | 16,600 | 123億776万 | -0.91% | 46.57 | 6.32 |
| 12/21 | 1,550 | 1,579 | 1,530 | 1,550 | -0.96% | 14,400 | 125億2595万 | +1.04% | 47.39 | 6.43 |
| 12/18 | 1,562 | 1,585 | 1,559 | 1,565 | -1.01% | 15,200 | 126億4717万 | +2.29% | 47.85 | 6.49 |
| 12/17 | 1,599 | 1,599 | 1,556 | 1,581 | +0.06% | 11,900 | 127億7647万 | +3.6% | 48.34 | 6.56 |
| 12/16 | 1,585 | 1,585 | 1,550 | 1,580 | +2.2% | 11,900 | 127億6839万 | +3.88% | 48.31 | 6.56 |
| 12/15 | 1,549 | 1,592 | 1,542 | 1,546 | -0.13% | 11,300 | 124億9363万 | +1.98% | 47.27 | 6.42 |
| 12/14 | 1,527 | 1,549 | 1,527 | 1,548 | -2.09% | 14,400 | 125億979万 | +2.38% | 47.33 | 6.42 |
| 12/11 | 1,555 | 1,600 | 1,555 | 1,581 | +1.35% | 10,400 | 127億7647万 | +4.84% | 48.34 | 6.56 |
| 12/10 | 1,618 | 1,618 | 1,555 | 1,560 | -3.64% | 19,500 | 126億677万 | +3.86% | 47.7 | 6.47 |
| 12/09 | 1,570 | 1,619 | 1,570 | 1,619 | +2.99% | 46,800 | 130億8356万 | +8.22% | 49.5 | 6.72 |
| 12/08 | 1,570 | 1,590 | 1,554 | 1,572 | -0.51% | 15,800 | 127億374万 | +5.57% | 48.06 | 6.52 |
| 12/07 | 1,573 | 1,595 | 1,571 | 1,580 | 0% | 9,300 | 127億6839万 | +6.33% | 48.31 | 6.56 |
| 12/04 | 1,580 | 1,596 | 1,538 | 1,580 | 0% | 20,500 | 127億6839万 | +6.54% | 48.31 | 6.56 |
| 12/03 | 1,607 | 1,607 | 1,547 | 1,580 | -2.53% | 48,700 | 127億6839万 | +6.76% | 48.31 | 6.56 |
| 12/02 | 1,621 | 1,641 | 1,585 | 1,621 | 0% | 29,700 | 130億9972万 | +9.82% | 49.56 | 6.73 |
| 12/01 | 1,605 | 1,647 | 1,596 | 1,621 | -0.55% | 33,700 | 130億9972万 | +10.12% | 49.56 | 6.73 |
| 11/30 | 1,652 | 1,659 | 1,577 | 1,630 | +3.69% | 100,200 | 131億7246万 | +11.34% | 49.84 | 6.76 |
| 11/27 | 1,474 | 1,572 | 1,468 | 1,572 | +6.36% | 60,800 | 127億374万 | +7.97% | 48.06 | 6.52 |
| 11/26 | 1,475 | 1,478 | 1,453 | 1,478 | +1.09% | 13,600 | 119億4410万 | +1.86% | 45.19 | 6.13 |
| 11/25 | 1,453 | 1,465 | 1,453 | 1,462 | -0.2% | 6,500 | 118億1480万 | +0.9% | 44.7 | 6.07 |
| 11/24 | 1,408 | 1,479 | 1,405 | 1,465 | +4.72% | 26,400 | 118億3905万 | +1.31% | 44.79 | 6.08 |
| 11/20 | 1,388 | 1,407 | 1,388 | 1,399 | +0.14% | 9,300 | 113億568万 | -2.58% | 42.77 | 5.81 |
| 11/19 | 1,402 | 1,417 | 1,385 | 1,397 | +1.09% | 19,000 | 112億8952万 | -2.1% | 42.71 | 5.8 |
| 11/18 | 1,440 | 1,441 | 1,379 | 1,382 | -4.03% | 22,500 | 111億6830万 | -2.54% | 42.26 | 5.73 |
| 11/17 | 1,423 | 1,457 | 1,423 | 1,440 | +0.7% | 10,400 | 116億3702万 | +2.13% | 44.03 | 5.98 |
| 11/16 | 1,440 | 1,461 | 1,419 | 1,430 | -1.72% | 13,900 | 115億5620万 | +2.07% | 43.72 | 5.93 |
| 11/13 | 1,409 | 1,467 | 1,409 | 1,455 | -0.95% | 27,800 | 117億5823万 | +4.53% | 44.49 | 6.04 |
| 11/12 | 1,447 | 1,471 | 1,447 | 1,469 | +0.14% | 10,800 | 118億7137万 | +6.22% | 44.92 | 6.1 |
| 11/11 | 1,437 | 1,474 | 1,437 | 1,467 | +1.1% | 9,000 | 118億5521万 | +6.92% | 44.85 | 6.09 |
| 11/10 | 1,449 | 1,459 | 1,445 | 1,451 | +0.14% | 7,800 | 117億2591万 | +6.85% | 44.36 | 6.02 |
| 11/09 | 1,449 | 1,464 | 1,434 | 1,449 | +0.35% | 9,700 | 117億975万 | +7.89% | 44.3 | 6.01 |
| 11/06 | 1,420 | 1,477 | 1,420 | 1,444 | +0.91% | 17,600 | 116億6934万 | +8.73% | 44.15 | 5.99 |
| 11/05 | 1,420 | 1,450 | 1,397 | 1,431 | +1.35% | 17,900 | 115億6428万 | +8.82% | 43.75 | 5.94 |
| 11/04 | 1,437 | 1,464 | 1,410 | 1,412 | -2.01% | 16,400 | 114億1074万 | +8.7% | 43.17 | 5.86 |
| 11/02 | 1,498 | 1,498 | 1,441 | 1,441 | -4% | 19,000 | 116億4510万 | +12.05% | 44.06 | 5.98 |
| 10/30 | 1,472 | 1,517 | 1,422 | 1,501 | +0.07% | 43,700 | 121億2997万 | +18.1% | 45.89 | 6.23 |
| 10/29 | 1,515 | 1,515 | 1,452 | 1,500 | -0.27% | 25,400 | 121億2189万 | +19.71% | 45.86 | 6.22 |
| 10/28 | 1,489 | 1,512 | 1,489 | 1,504 | +2.31% | 45,400 | 121億5422万 | +21.58% | 45.99 | 6.24 |
| 10/27 | 1,519 | 1,519 | 1,449 | 1,470 | -3.23% | 41,600 | 118億7945万 | +20.49% | 44.95 | 6.1 |
| 10/26 | 1,411 | 1,525 | 1,411 | 1,519 | +6.75% | 63,700 | 122億7544万 | +26.16% | 46.44 | 6.3 |
| 10/23 | 1,428 | 1,460 | 1,357 | 1,423 | -0.97% | 59,300 | 114億9963万 | +19.98% | 43.51 | 5.91 |
| 10/22 | 1,436 | 1,480 | 1,436 | 1,437 | -0.83% | 37,700 | 116億1277万 | +22.51% | 43.94 | 5.96 |
| 10/21 | 1,414 | 1,480 | 1,412 | 1,449 | +1.97% | 70,700 | 117億975万 | +25.02% | 44.3 | 6.01 |
| 10/20 | 1,396 | 1,479 | 1,377 | 1,421 | +1.72% | 123,900 | 114億8347万 | +24.32% | 43.45 | 5.9 |
| 10/19 | 1,209 | 1,416 | 1,209 | 1,397 | +15.55% | 183,000 | 112億8952万 | +23.63% | 42.71 | 5.8 |
| 10/16 | 1,182 | 1,220 | 1,181 | 1,209 | +2.28% | 13,300 | 97億7024万 | +8.53% | 36.97 | 5.02 |
| 10/15 | 1,143 | 1,182 | 1,141 | 1,182 | +1.72% | 8,700 | 95億5205万 | +6.68% | 36.14 | 4.9 |
| 10/14 | 1,185 | 1,200 | 1,162 | 1,162 | -1.94% | 8,100 | 93億9042万 | +4.97% | 35.53 | 4.82 |
| 10/13 | 1,208 | 1,218 | 1,182 | 1,185 | -1.9% | 12,100 | 95億7629万 | +6.95% | 36.23 | 4.92 |
| 10/09 | 1,205 | 1,218 | 1,193 | 1,208 | -0.25% | 43,500 | 97億6216万 | +8.93% | 36.93 | 5.01 |
| 10/08 | 1,227 | 1,239 | 1,195 | 1,211 | -1.3% | 29,100 | 97億8641万 | +8.9% | 37.03 | 5.03 |
| 10/07 | 1,193 | 1,240 | 1,181 | 1,227 | +2.85% | 33,400 | 99億1571万 | - | 37.52 | 5.09 |
| 10/06 | 1,129 | 1,196 | 1,117 | 1,193 | +7% | 48,300 | 96億4094万 | - | 36.48 | 4.95 |
| 10/05 | 1,088 | 1,118 | 1,085 | 1,115 | +3.53% | 20,200 | 90億1060万 | - | 34.09 | 4.63 |
| 10/02 | 1,057 | 1,085 | 1,055 | 1,077 | -0.65% | 11,300 | 87億352万 | - | 32.93 | 4.47 |
| 10/01 | 1,088 | 1,129 | 1,050 | 1,084 | -2.25% | 28,100 | 87億6009万 | - | 33.14 | 4.5 |
| 09/30 | 1,071 | 1,115 | 1,064 | 1,109 | +6.53% | 19,100 | 89億6212万 | - | 33.91 | 4.6 |
| 09/29 | 1,083 | 1,083 | 1,030 | 1,041 | -4.41% | 31,400 | 84億1259万 | - | 31.83 | 4.32 |
| 09/28 | 1,046 | 1,122 | 1,045 | 1,089 | +2.25% | 63,300 | 88億49万 | - | 33.3 | 4.52 |
| 09/25 | 1,059 | 1,084 | 1,054 | 1,065 | +1.04% | 16,600 | 86億654万 | - | 32.56 | 4.42 |
| 09/24 | 1,057 | 1,086 | 1,054 | 1,054 | -3.04% | 23,800 | 85億1765万 | - | 32.23 | 4.37 |
| 09/18 | 1,098 | 1,103 | 1,073 | 1,087 | -1% | 27,000 | 87億8433万 | - | 33.24 | 4.51 |
| 09/17 | 1,074 | 1,145 | 1,063 | 1,098 | +4.08% | 41,100 | 88億7322万 | - | 33.57 | 4.56 |
| 09/16 | 1,077 | 1,100 | 1,050 | 1,055 | -2.5% | 24,200 | 85億2573万 | - | 32.26 | 4.38 |
| 09/15 | 1,095 | 1,103 | 1,081 | 1,082 | -0.82% | 19,300 | 87億4392万 | - | 33.08 | 4.49 |
| 09/14 | 1,137 | 1,137 | 1,082 | 1,091 | +1.3% | 33,300 | 88億1665万 | - | 33.36 | 4.53 |
| 09/11 | 1,060 | 1,088 | 1,033 | 1,077 | +2.47% | 30,800 | 87億352万 | - | 32.93 | 4.47 |
| 09/10 | 1,023 | 1,070 | 1,023 | 1,051 | -3.75% | 31,100 | 84億9340万 | - | 32.13 | 4.36 |
| 09/09 | 1,031 | 1,100 | 1,031 | 1,092 | +8.87% | 55,400 | 88億2474万 | - | 33.39 | 4.53 |
| 09/08 | 1,065 | 1,080 | 1,003 | 1,003 | -6.17% | 43,400 | 81億550万 | - | 30.67 | 4.16 |
| 09/07 | 1,124 | 1,124 | 1,058 | 1,069 | -7.37% | 67,800 | 86億3887万 | - | 32.68 | 4.44 |
| 09/04 | 1,185 | 1,203 | 1,132 | 1,154 | -1.95% | 73,100 | 93億2577万 | - | 35.28 | 4.79 |
| 09/03 | 1,225 | 1,253 | 1,162 | 1,177 | -2.4% | 73,000 | 95億1164万 | - | 35.99 | 4.88 |
| 09/02 | 1,192 | 1,330 | 1,190 | 1,206 | -5.93% | 56,200 | 97億3480万 | - | 39.26 | 5.33 |
| 09/01 | 1,332 | 1,374 | 1,282 | 1,282 | 0% | 60,800 | 103億4827万 | - | 41.73 | 5.66 |
