株価チャート
2015/09/11～2016/02/12
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 |
| 02/12 | 946 | 951 | 899 | 899 | -8.27% | 275,600 | 1192億1146万 | -17.75% | 10.8 | 0.96 |
| 02/10 | 1,026 | 1,036 | 968 | 980 | -2.97% | 241,000 | 1299億5243万 | -11.31% | 11.77 | 1.04 |
| 02/09 | 1,034 | 1,035 | 1,005 | 1,010 | -7% | 213,700 | 1339億3056万 | -9.34% | 12.14 | 1.08 |
| 02/08 | 1,004 | 1,094 | 1,004 | 1,086 | +5.03% | 327,900 | 1440億851万 | -3.21% | 13.05 | 1.16 |
| 02/05 | 1,046 | 1,055 | 1,022 | 1,034 | -2.36% | 277,800 | 1371億1307万 | -8.33% | 12.42 | 1.1 |
| 02/04 | 1,066 | 1,083 | 1,059 | 1,059 | -1.4% | 210,700 | 1404億2819万 | -6.78% | 12.72 | 1.13 |
| 02/03 | 1,105 | 1,105 | 1,066 | 1,074 | -4.45% | 223,000 | 1424億1725万 | -6.04% | 12.9 | 1.14 |
| 02/02 | 1,114 | 1,143 | 1,111 | 1,124 | -0.53% | 136,400 | 1490億4748万 | -2.18% | 13.51 | 1.2 |
| 02/01 | 1,134 | 1,164 | 1,124 | 1,130 | +0.09% | 299,300 | 1498億4311万 | -1.99% | 13.58 | 1.2 |
| 01/29 | 1,099 | 1,147 | 1,096 | 1,129 | +2.82% | 342,600 | 1497億1050万 | -2.34% | 13.57 | 1.2 |
| 01/28 | 1,095 | 1,114 | 1,093 | 1,098 | -0.27% | 174,200 | 1455億9976万 | -5.26% | 13.19 | 1.17 |
| 01/27 | 1,105 | 1,120 | 1,097 | 1,101 | +1.47% | 195,300 | 1459億9758万 | -5.49% | 13.23 | 1.17 |
| 01/26 | 1,106 | 1,111 | 1,085 | 1,085 | -3.21% | 82,300 | 1438億7590万 | -7.34% | 13.04 | 1.15 |
| 01/25 | 1,123 | 1,136 | 1,109 | 1,121 | +1.08% | 114,600 | 1486億4967万 | -4.76% | 13.47 | 1.19 |
| 01/22 | 1,081 | 1,111 | 1,070 | 1,109 | +5.52% | 200,400 | 1470億5841万 | -6.02% | 13.32 | 1.18 |
| 01/21 | 1,071 | 1,103 | 1,050 | 1,051 | -2.69% | 224,800 | 1393億6735万 | -11.23% | 12.63 | 1.12 |
| 01/20 | 1,123 | 1,134 | 1,079 | 1,080 | -4.26% | 128,100 | 1432億1288万 | -9.4% | 12.98 | 1.15 |
| 01/19 | 1,126 | 1,150 | 1,115 | 1,128 | -0.88% | 205,700 | 1495億7790万 | -5.84% | 13.55 | 1.2 |
| 01/18 | 1,126 | 1,145 | 1,111 | 1,138 | -1.47% | 146,400 | 1509億394万 | -5.25% | 13.67 | 1.21 |
| 01/15 | 1,160 | 1,173 | 1,148 | 1,155 | +1.67% | 233,500 | 1531億5822万 | -4.15% | 13.88 | 1.23 |
| 01/14 | 1,140 | 1,157 | 1,113 | 1,136 | -2.07% | 189,200 | 1506億3873万 | -6.04% | 13.65 | 1.21 |
| 01/13 | 1,130 | 1,162 | 1,130 | 1,160 | +2.93% | 136,500 | 1538億2124万 | -4.37% | 13.94 | 1.23 |
| 01/12 | 1,125 | 1,155 | 1,117 | 1,127 | -1.49% | 212,900 | 1494億4529万 | -7.4% | 13.54 | 1.2 |
| 01/08 | 1,150 | 1,168 | 1,142 | 1,144 | -2.22% | 265,900 | 1516億9957万 | -6.38% | 13.75 | 1.22 |
| 01/07 | 1,199 | 1,220 | 1,170 | 1,170 | -2.01% | 217,600 | 1551億4729万 | -4.65% | 14.06 | 1.25 |
| 01/06 | 1,220 | 1,239 | 1,187 | 1,194 | -1.73% | 121,600 | 1583億2980万 | -2.93% | 14.35 | 1.27 |
| 01/05 | 1,193 | 1,229 | 1,193 | 1,215 | +1.84% | 133,400 | 1611億1449万 | -1.3% | 14.6 | 1.29 |
| 01/04 | 1,241 | 1,242 | 1,187 | 1,193 | -4.02% | 150,400 | 1581億9719万 | -3.09% | 14.33 | 1.27 |
| 2015 |
| 12/30 | 1,250 | 1,258 | 1,239 | 1,243 | -0.24% | 84,000 | 1648億2742万 | +0.89% | 14.93 | 1.32 |
| 12/29 | 1,231 | 1,249 | 1,213 | 1,246 | +0.81% | 120,900 | 1652億2523万 | +1.22% | 14.97 | 1.33 |
| 12/28 | 1,218 | 1,242 | 1,218 | 1,236 | +2.15% | 98,200 | 1638億9919万 | +0.49% | 14.85 | 1.32 |
| 12/25 | 1,235 | 1,235 | 1,206 | 1,210 | -1.14% | 61,300 | 1604億5147万 | -1.47% | 14.54 | 1.29 |
| 12/24 | 1,224 | 1,234 | 1,221 | 1,224 | +1.49% | 163,800 | 1623億793万 | -0.24% | 14.71 | 1.3 |
| 12/22 | 1,203 | 1,218 | 1,203 | 1,206 | -0.74% | 179,200 | 1599億2105万 | -1.63% | 14.49 | 1.28 |
| 12/21 | 1,222 | 1,224 | 1,192 | 1,215 | -1.78% | 142,900 | 1611億1449万 | -0.74% | 14.6 | 1.29 |
| 12/18 | 1,252 | 1,276 | 1,233 | 1,237 | -1.12% | 276,800 | 1640億3179万 | +1.31% | 14.86 | 1.32 |
| 12/17 | 1,277 | 1,279 | 1,250 | 1,251 | +1.38% | 270,800 | 1658億8825万 | +2.71% | 15.03 | 1.33 |
| 12/16 | 1,209 | 1,249 | 1,208 | 1,234 | +4.05% | 246,600 | 1636億3398万 | +1.56% | 14.83 | 1.31 |
| 12/15 | 1,229 | 1,237 | 1,185 | 1,186 | -3.58% | 191,900 | 1572億6896万 | -2.15% | 14.25 | 1.26 |
| 12/14 | 1,203 | 1,238 | 1,200 | 1,230 | -1.2% | 156,600 | 1631億356万 | +1.49% | 14.78 | 1.31 |
| 12/11 | 1,222 | 1,253 | 1,222 | 1,245 | +1.8% | 311,200 | 1650億9263万 | +3.23% | 14.96 | 1.33 |
| 12/10 | 1,215 | 1,232 | 1,210 | 1,223 | +0.33% | 238,700 | 1621億7533万 | +2% | 14.69 | 1.3 |
| 12/09 | 1,207 | 1,237 | 1,203 | 1,219 | -0.57% | 199,200 | 1616億4491万 | +2.18% | 14.65 | 1.3 |
| 12/08 | 1,252 | 1,255 | 1,222 | 1,226 | -2.15% | 133,800 | 1625億7314万 | +3.29% | 14.73 | 1.31 |
| 12/07 | 1,261 | 1,290 | 1,252 | 1,253 | +1.29% | 184,300 | 1661億5346万 | +6.01% | 15.06 | 1.33 |
| 12/04 | 1,235 | 1,249 | 1,226 | 1,237 | -2.44% | 175,200 | 1640億3179万 | +5.28% | 14.86 | 1.32 |
| 12/03 | 1,258 | 1,289 | 1,258 | 1,268 | +1.44% | 296,100 | 1681億4253万 | +8.65% | 15.24 | 1.35 |
| 12/02 | 1,271 | 1,276 | 1,240 | 1,250 | -1.73% | 318,400 | 1657億5565万 | +7.85% | 15.02 | 1.33 |
| 12/01 | 1,248 | 1,284 | 1,245 | 1,272 | +3.08% | 320,400 | 1686億7295万 | +10.32% | 15.28 | 1.35 |
| 11/30 | 1,217 | 1,244 | 1,217 | 1,234 | +1.56% | 325,800 | 1636億3398万 | +7.77% | 14.83 | 1.31 |
| 11/27 | 1,233 | 1,245 | 1,212 | 1,215 | -0.16% | 120,800 | 1611億1449万 | +6.86% | 14.6 | 1.29 |
| 11/26 | 1,225 | 1,231 | 1,212 | 1,217 | -0.49% | 109,800 | 1613億7970万 | +7.79% | 14.62 | 1.3 |
| 11/25 | 1,212 | 1,226 | 1,206 | 1,223 | +0.91% | 133,900 | 1621億7533万 | +9% | 14.69 | 1.3 |
| 11/24 | 1,210 | 1,226 | 1,204 | 1,212 | -0.57% | 221,800 | 1607億1668万 | +8.89% | 14.56 | 1.29 |
| 11/20 | 1,201 | 1,219 | 1,190 | 1,219 | +1.92% | 201,200 | 1616億4491万 | +10.22% | 14.65 | 1.3 |
| 11/19 | 1,208 | 1,224 | 1,191 | 1,196 | +0.42% | 246,300 | 1585億9501万 | +8.93% | 14.37 | 1.27 |
| 11/18 | 1,190 | 1,208 | 1,187 | 1,191 | +0.76% | 203,500 | 1579億3198万 | +9.27% | 14.31 | 1.27 |
| 11/17 | 1,180 | 1,189 | 1,173 | 1,182 | +1.81% | 187,100 | 1567億3854万 | +9.04% | 14.2 | 1.26 |
| 11/16 | 1,130 | 1,166 | 1,122 | 1,161 | +1.04% | 166,400 | 1539億5385万 | +7.9% | 13.95 | 1.24 |
| 11/13 | 1,151 | 1,158 | 1,139 | 1,149 | -1.37% | 262,600 | 1523億6259万 | +7.48% | 13.81 | 1.22 |
| 11/12 | 1,170 | 1,177 | 1,154 | 1,165 | -0.51% | 249,400 | 1544億8427万 | +9.8% | 14 | 1.24 |
| 11/11 | 1,157 | 1,189 | 1,156 | 1,171 | +0.69% | 229,100 | 1552億7989万 | +11.31% | 14.07 | 1.25 |
| 11/10 | 1,163 | 1,174 | 1,158 | 1,163 | -2.02% | 237,700 | 1542億1906万 | +11.4% | 13.97 | 1.24 |
| 11/09 | 1,100 | 1,187 | 1,090 | 1,187 | +10.11% | 466,100 | 1574億156万 | +14.46% | 14.26 | 1.26 |
| 11/06 | 1,081 | 1,083 | 1,063 | 1,078 | +0.65% | 133,700 | 1429億4767万 | +4.76% | 12.95 | 1.15 |
| 11/05 | 1,070 | 1,090 | 1,062 | 1,071 | 0% | 195,200 | 1420億1944万 | +4.49% | 12.87 | 1.14 |
| 11/04 | 1,080 | 1,094 | 1,068 | 1,071 | +0.28% | 177,100 | 1420億1944万 | +5.1% | 12.87 | 1.14 |
| 11/02 | 1,065 | 1,089 | 1,059 | 1,068 | -1.57% | 190,400 | 1416億2163万 | +5.22% | 12.83 | 1.14 |
| 10/30 | 1,087 | 1,099 | 1,071 | 1,085 | +0.37% | 248,900 | 1438億7590万 | +7.32% | 13.04 | 1.15 |
| 10/29 | 1,060 | 1,087 | 1,057 | 1,081 | +2.95% | 775,800 | 1433億4549万 | +7.56% | 12.99 | 1.15 |
| 10/28 | 1,069 | 1,074 | 1,044 | 1,050 | -1.78% | 185,600 | 1392億3475万 | +5% | 12.62 | 1.12 |
| 10/27 | 1,086 | 1,086 | 1,066 | 1,069 | -1.38% | 151,200 | 1417億5423万 | +7.01% | 12.84 | 1.14 |
| 10/26 | 1,097 | 1,097 | 1,081 | 1,084 | +0.74% | 232,500 | 1437億4330万 | +8.84% | 13.02 | 1.15 |
| 10/23 | 1,066 | 1,080 | 1,055 | 1,076 | +4.47% | 228,700 | 1426億8246万 | +8.47% | 12.93 | 1.15 |
| 10/22 | 1,024 | 1,037 | 1,016 | 1,030 | -0.77% | 133,800 | 1365億8265万 | +4.15% | 12.38 | 1.1 |
| 10/21 | 1,011 | 1,043 | 1,008 | 1,038 | +1.76% | 183,000 | 1376億4349万 | +5.06% | 12.47 | 1.1 |
| 10/20 | 1,028 | 1,028 | 1,011 | 1,020 | +0.29% | 100,000 | 1352億5661万 | +3.45% | 12.26 | 1.09 |
| 10/19 | 1,025 | 1,030 | 1,008 | 1,017 | -0.97% | 116,800 | 1348億5880万 | +3.04% | 12.22 | 1.08 |
| 10/16 | 1,033 | 1,055 | 1,024 | 1,027 | +0.59% | 256,100 | 1361億8484万 | +4.26% | 12.34 | 1.09 |
| 10/15 | 1,002 | 1,035 | 998 | 1,021 | +1.69% | 244,100 | 1353億8921万 | +3.87% | 12.27 | 1.09 |
| 10/14 | 1,010 | 1,016 | 992 | 1,004 | -1.76% | 197,600 | 1331億3494万 | +2.34% | 12.06 | 1.07 |
| 10/13 | 1,030 | 1,049 | 1,013 | 1,022 | +2.2% | 446,900 | 1355億2182万 | +4.29% | 12.28 | 1.09 |
| 10/09 | 985 | 1,005 | 979 | 1,000 | +3.09% | 312,500 | 1326億452万 | +2.15% | 12.02 | 1.06 |
| 10/08 | 959 | 976 | 951 | 970 | +0.94% | 202,700 | 1286億2638万 | -0.92% | 11.65 | 1.03 |
| 10/07 | 957 | 966 | 948 | 961 | +1.48% | 255,200 | 1274億3294万 | -2.14% | 11.55 | 1.02 |
| 10/06 | 961 | 968 | 943 | 947 | -0.84% | 373,100 | 1255億7648万 | -3.96% | 11.38 | 1.01 |
| 10/05 | 990 | 993 | 952 | 955 | -3.44% | 624,500 | 1266億3732万 | -3.44% | 11.47 | 1.02 |
| 10/02 | 981 | 1,001 | 972 | 989 | -0.2% | 186,700 | 1311億4587万 | -0.3% | 11.88 | 1.05 |
| 10/01 | 986 | 1,012 | 977 | 991 | +1.75% | 304,200 | 1314億1108万 | 0% | 11.91 | 1.05 |
| 09/30 | 949 | 988 | 949 | 974 | +4.51% | 230,800 | 1291億5680万 | -1.91% | 11.7 | 1.04 |
| 09/29 | 947 | 958 | 930 | 932 | -2.51% | 340,500 | 1235億8741万 | -6.61% | 11.2 | 0.99 |
| 09/28 | 957 | 976 | 950 | 956 | -1.75% | 369,500 | 1267億6992万 | -5.06% | 11.49 | 1.02 |
| 09/25 | 939 | 981 | 939 | 973 | +4.4% | 315,800 | 1290億2420万 | -4.04% | 11.69 | 1.04 |
| 09/24 | 942 | 943 | 913 | 932 | -4.12% | 358,600 | 1235億8741万 | -8.81% | 11.2 | 0.99 |
| 09/18 | 992 | 992 | 966 | 972 | -3.95% | 203,200 | 1288億9159万 | -5.81% | 11.68 | 1.03 |
| 09/17 | 1,002 | 1,024 | 996 | 1,012 | +2.33% | 175,800 | 1341億9577万 | -2.5% | 12.16 | 1.08 |
| 09/16 | 1,002 | 1,002 | 980 | 989 | -0.8% | 155,800 | 1311億4587万 | -5.27% | 11.88 | 1.05 |
| 09/15 | 1,003 | 1,017 | 996 | 997 | +0.3% | 159,900 | 1322億671万 | -5.14% | 11.98 | 1.06 |
| 09/14 | 1,020 | 1,028 | 993 | 994 | -1% | 143,800 | 1318億889万 | -5.87% | 11.94 | 1.06 |
| 09/11 | 1,002 | 1,020 | 1,000 | 1,004 | +0.2% | 289,900 | 1331億3494万 | -5.37% | 12.06 | 1.07 |
