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 | 5,090 | 5,100 | 4,925 | 4,925 | -2.86% | 248,200 | 4686億8710万 | -4% | 23.45 | 1.85 |
| 02/26 | 5,100 | 5,140 | 5,030 | 5,070 | -0.2% | 124,500 | 4824億8601万 | -1.25% | 24.14 | 1.91 |
| 02/25 | 5,050 | 5,120 | 5,010 | 5,080 | +2.11% | 197,800 | 4834億3766万 | -0.82% | 24.18 | 1.91 |
| 02/24 | 4,935 | 5,040 | 4,895 | 4,975 | -0.3% | 201,500 | 4734億4535万 | -2.74% | 23.68 | 1.87 |
| 02/23 | 5,010 | 5,110 | 4,955 | 4,990 | -0.6% | 252,200 | 4748億7282万 | -2.5% | 23.76 | 1.88 |
| 02/22 | 4,875 | 5,060 | 4,855 | 5,020 | +4.15% | 224,800 | 4777億2777万 | -1.88% | 23.9 | 1.89 |
| 02/19 | 4,765 | 4,875 | 4,750 | 4,820 | -0.31% | 148,900 | 4586億9479万 | -5.71% | 22.95 | 1.81 |
| 02/18 | 4,795 | 4,895 | 4,780 | 4,835 | +3.42% | 172,200 | 4601億2226万 | -5.44% | 23.02 | 1.82 |
| 02/17 | 4,850 | 4,875 | 4,600 | 4,675 | -2.91% | 302,700 | 4448億9588万 | -8.64% | 22.26 | 1.76 |
| 02/16 | 4,795 | 4,935 | 4,795 | 4,815 | -1.03% | 177,000 | 4582億1896万 | -6.03% | 22.92 | 1.81 |
| 02/15 | 4,750 | 4,910 | 4,690 | 4,865 | +7.16% | 257,100 | 4629億7721万 | -5.15% | 23.16 | 1.83 |
| 02/12 | 4,700 | 4,725 | 4,455 | 4,540 | -7.16% | 602,400 | 4320億4862万 | -11.59% | 21.61 | 1.71 |
| 02/10 | 5,170 | 5,170 | 4,850 | 4,890 | -4.86% | 328,900 | 4653億5633万 | -5.1% | 23.28 | 1.84 |
| 02/09 | 5,200 | 5,260 | 5,100 | 5,140 | -4.81% | 201,100 | 4891億4756万 | -0.31% | 24.47 | 1.93 |
| 02/08 | 5,250 | 5,430 | 5,250 | 5,400 | +0.75% | 120,500 | 5138億9043万 | +4.87% | 25.71 | 2.03 |
| 02/05 | 5,280 | 5,410 | 5,250 | 5,360 | -1.11% | 199,100 | 5100億8383万 | +4.34% | 25.52 | 2.02 |
| 02/04 | 5,620 | 5,620 | 5,370 | 5,420 | -4.41% | 284,300 | 5157億9373万 | +5.67% | 25.8 | 2.04 |
| 02/03 | 5,600 | 5,710 | 5,560 | 5,670 | -0.35% | 228,200 | 5395億8495万 | +10.89% | 26.99 | 2.13 |
| 02/02 | 5,520 | 5,720 | 5,500 | 5,690 | +3.27% | 227,500 | 5414億8825万 | +11.85% | 27.09 | 2.14 |
| 02/01 | 5,430 | 5,540 | 5,430 | 5,510 | +2.61% | 262,900 | 5243億5857万 | +8.94% | 26.23 | 2.07 |
| 01/29 | 5,300 | 5,390 | 5,150 | 5,370 | +1.7% | 228,300 | 5110億3548万 | +6.55% | 25.57 | 2.02 |
| 01/28 | 5,260 | 5,340 | 5,180 | 5,280 | -0.75% | 276,500 | 5024億7064万 | +5.05% | 25.14 | 1.99 |
| 01/27 | 5,330 | 5,340 | 5,210 | 5,320 | +0.76% | 219,400 | 5062億7724万 | +6.04% | 25.33 | 2 |
| 01/26 | 5,230 | 5,290 | 5,190 | 5,280 | -0.38% | 349,300 | 5024億7064万 | +5.47% | 25.14 | 1.99 |
| 01/25 | 5,140 | 5,340 | 5,090 | 5,300 | +5.16% | 368,500 | 5043億7394万 | +6.15% | 25.23 | 1.99 |
| 01/22 | 4,910 | 5,060 | 4,805 | 5,040 | +5.66% | 362,800 | 4796億3107万 | +1.27% | 23.99 | 1.9 |
| 01/21 | 4,885 | 4,945 | 4,770 | 4,770 | -2.45% | 436,700 | 4539億3654万 | -4.06% | 22.71 | 1.79 |
| 01/20 | 5,060 | 5,090 | 4,880 | 4,890 | -3.55% | 228,500 | 4653億5633万 | -1.85% | 23.28 | 1.84 |
| 01/19 | 4,935 | 5,090 | 4,935 | 5,070 | +2.74% | 423,800 | 4824億8601万 | +1.64% | 24.14 | 1.91 |
| 01/18 | 4,835 | 4,955 | 4,805 | 4,935 | +0.61% | 217,200 | 4696億3875万 | -1.08% | 23.49 | 1.86 |
| 01/15 | 4,915 | 4,980 | 4,865 | 4,905 | +0.82% | 214,200 | 4667億8380万 | -1.78% | 23.35 | 1.85 |
| 01/14 | 4,850 | 4,930 | 4,775 | 4,865 | -1.02% | 444,300 | 4629億7721万 | -2.72% | 23.16 | 1.83 |
| 01/13 | 4,920 | 4,965 | 4,830 | 4,915 | +1.13% | 198,500 | 4677億3545万 | -1.84% | 23.4 | 1.85 |
| 01/12 | 4,820 | 4,905 | 4,775 | 4,860 | -1.42% | 375,100 | 4625億138万 | -3.25% | 23.14 | 1.83 |
| 01/08 | 4,945 | 5,020 | 4,830 | 4,930 | -1.79% | 258,200 | 4691億6293万 | -2.22% | 23.47 | 1.86 |
| 01/07 | 4,985 | 5,100 | 4,915 | 5,020 | +0.6% | 208,600 | 4777億2777万 | -0.69% | 23.9 | 1.89 |
| 01/06 | 4,970 | 5,060 | 4,935 | 4,990 | +0.4% | 160,700 | 4748億7282万 | -1.46% | 23.76 | 1.88 |
| 01/05 | 4,965 | 5,010 | 4,895 | 4,970 | +0.1% | 173,500 | 4729億6952万 | -2.07% | 23.66 | 1.87 |
| 01/04 | 5,020 | 5,060 | 4,945 | 4,965 | -2.65% | 185,100 | 4724億9370万 | -2.42% | 23.64 | 1.87 |
| 2015 |
| 12/30 | 5,120 | 5,150 | 4,995 | 5,100 | -0.97% | 180,500 | 4853億4096万 | +0.02% | 24.28 | 1.92 |
| 12/29 | 4,990 | 5,160 | 4,975 | 5,150 | +2.18% | 142,700 | 4900億9920万 | +0.86% | 24.52 | 1.94 |
| 12/28 | 5,050 | 5,090 | 4,925 | 5,040 | +0.6% | 133,500 | 4796億3107万 | -1.35% | 23.99 | 1.9 |
| 12/25 | 4,930 | 5,040 | 4,910 | 5,010 | +1.11% | 90,000 | 4767億7612万 | -1.96% | 23.85 | 1.89 |
| 12/24 | 5,120 | 5,120 | 4,945 | 4,955 | -2.27% | 173,000 | 4715億4205万 | -3.03% | 23.59 | 1.86 |
| 12/22 | 5,040 | 5,120 | 5,040 | 5,070 | +1% | 158,200 | 4824億8601万 | -0.8% | 24.14 | 1.91 |
| 12/21 | 5,000 | 5,050 | 4,940 | 5,020 | -0.79% | 305,400 | 4777億2777万 | -1.74% | 23.9 | 1.89 |
| 12/18 | 5,090 | 5,240 | 5,040 | 5,060 | +0.2% | 334,400 | 4815億3436万 | -0.98% | 24.09 | 1.9 |
| 12/17 | 5,020 | 5,120 | 4,995 | 5,050 | +2.23% | 246,800 | 4805億8271万 | -1.12% | 24.04 | 1.9 |
| 12/16 | 4,950 | 4,980 | 4,895 | 4,940 | +0.71% | 293,100 | 4701億1458万 | -3.25% | 23.52 | 1.86 |
| 12/15 | 4,955 | 5,040 | 4,900 | 4,905 | -0.3% | 275,200 | 4667億8380万 | -3.97% | 23.35 | 1.85 |
| 12/14 | 4,900 | 4,945 | 4,850 | 4,920 | -1.8% | 296,000 | 4682億1128万 | -3.72% | 23.42 | 1.85 |
| 12/11 | 4,955 | 5,100 | 4,950 | 5,010 | -0.6% | 343,600 | 4767億7612万 | -1.96% | 23.85 | 1.89 |
| 12/10 | 5,110 | 5,110 | 5,020 | 5,040 | -1.18% | 227,100 | 4796億3107万 | -1.2% | 23.99 | 1.9 |
| 12/09 | 5,080 | 5,190 | 5,070 | 5,100 | +0.79% | 291,700 | 4853億4096万 | +0.26% | 24.28 | 1.92 |
| 12/08 | 5,140 | 5,150 | 5,050 | 5,060 | -0.39% | 191,000 | 4815億3436万 | -0.12% | 24.09 | 1.9 |
| 12/07 | 5,120 | 5,150 | 5,080 | 5,080 | +1.2% | 208,000 | 4834億3766万 | +0.55% | 24.18 | 1.91 |
| 12/04 | 5,070 | 5,150 | 5,010 | 5,020 | -5.28% | 494,300 | 4777億2777万 | -0.3% | 23.9 | 1.89 |
| 12/03 | 5,390 | 5,390 | 5,290 | 5,300 | -0.93% | 111,900 | 5043億7394万 | +5.56% | 25.23 | 1.99 |
| 12/02 | 5,290 | 5,380 | 5,240 | 5,350 | +2.1% | 226,500 | 5091億3218万 | +7.11% | 25.47 | 2.01 |
| 12/01 | 5,200 | 5,260 | 5,160 | 5,240 | -0.19% | 244,200 | 4986億6404万 | +5.48% | 24.95 | 1.97 |
| 11/30 | 5,270 | 5,290 | 5,160 | 5,250 | -0.57% | 366,700 | 4996億1569万 | +6.25% | 24.99 | 1.98 |
| 11/27 | 5,280 | 5,280 | 5,230 | 5,280 | 0% | 132,100 | 5024億7064万 | +7.56% | 25.14 | 1.99 |
| 11/26 | 5,280 | 5,320 | 5,250 | 5,280 | +0.76% | 111,600 | 5024億7064万 | +8.26% | 25.14 | 1.99 |
| 11/25 | 5,320 | 5,320 | 5,180 | 5,240 | -0.95% | 208,800 | 4986億6404万 | +8.13% | 24.95 | 1.97 |
| 11/24 | 5,250 | 5,320 | 5,230 | 5,290 | +1.54% | 291,300 | 5034億2229万 | +9.87% | 25.18 | 1.99 |
| 11/20 | 5,100 | 5,210 | 5,070 | 5,210 | +2.76% | 298,700 | 4958億910万 | +8.93% | 24.8 | 1.96 |
| 11/19 | 5,050 | 5,100 | 5,040 | 5,070 | +1% | 187,900 | 4824億8601万 | +6.76% | 24.14 | 1.91 |
| 11/18 | 5,030 | 5,080 | 5,000 | 5,020 | +1.21% | 133,700 | 4777億2777万 | +6.47% | 23.9 | 1.89 |
| 11/17 | 5,080 | 5,090 | 4,955 | 4,960 | -1.59% | 248,900 | 4720億1787万 | +5.85% | 23.61 | 1.87 |
| 11/16 | 4,945 | 5,070 | 4,925 | 5,040 | 0% | 116,200 | 4796億3107万 | +8.32% | 23.99 | 1.9 |
| 11/13 | 4,975 | 5,060 | 4,920 | 5,040 | +1.1% | 229,400 | 4796億3107万 | +9.3% | 23.99 | 1.9 |
| 11/12 | 5,020 | 5,030 | 4,950 | 4,985 | -0.5% | 194,100 | 4743億9700万 | +9.01% | 23.73 | 1.88 |
| 11/11 | 4,945 | 5,040 | 4,925 | 5,010 | +0.4% | 205,600 | 4767億7612万 | +10.4% | 23.85 | 1.89 |
| 11/10 | 4,910 | 4,995 | 4,880 | 4,990 | +0.4% | 238,400 | 4748億7282万 | +10.91% | 23.76 | 1.88 |
| 11/09 | 4,930 | 4,970 | 4,905 | 4,970 | +1.02% | 307,500 | 4729億6952万 | +11.48% | 23.66 | 1.87 |
| 11/06 | 4,800 | 4,930 | 4,760 | 4,920 | +3.14% | 407,300 | 4682億1128万 | +11.31% | 23.42 | 1.85 |
| 11/05 | 4,710 | 4,810 | 4,670 | 4,770 | +1.71% | 251,500 | 4539億3654万 | +8.83% | 22.71 | 1.8 |
| 11/04 | 4,645 | 4,780 | 4,630 | 4,690 | +2.29% | 294,000 | 4463億2335万 | +7.94% | 22.33 | 1.76 |
| 11/02 | 4,595 | 4,650 | 4,545 | 4,585 | -2.65% | 262,300 | 4363億3104万 | +6.13% | 21.83 | 1.73 |
| 10/30 | 4,685 | 4,740 | 4,645 | 4,710 | +1.29% | 264,200 | 4482億2665万 | +9.61% | 22.42 | 1.77 |
| 10/29 | 4,700 | 4,715 | 4,565 | 4,650 | -0.32% | 741,800 | 4425億1676万 | +8.95% | 22.14 | 1.75 |
| 10/28 | 4,670 | 4,715 | 4,610 | 4,665 | 0% | 196,400 | 4439億4423万 | +9.95% | 22.21 | 1.76 |
| 10/27 | 4,685 | 4,755 | 4,620 | 4,665 | 0% | 326,700 | 4439億4423万 | +10.57% | 22.21 | 1.76 |
| 10/26 | 4,650 | 4,700 | 4,620 | 4,665 | +2.08% | 223,100 | 4439億4423万 | +11.12% | 22.21 | 1.76 |
| 10/23 | 4,585 | 4,605 | 4,520 | 4,570 | +2.7% | 234,100 | 4349億357万 | +9.36% | 21.76 | 1.72 |
| 10/22 | 4,460 | 4,530 | 4,430 | 4,450 | -0.67% | 164,600 | 4234億8378万 | +6.89% | 21.19 | 1.67 |
| 10/21 | 4,485 | 4,500 | 4,405 | 4,480 | -0.67% | 254,900 | 4263億3872万 | +7.87% | 21.33 | 1.69 |
| 10/20 | 4,510 | 4,525 | 4,445 | 4,510 | +0.89% | 209,800 | 4291億9367万 | +8.88% | 21.47 | 1.7 |
| 10/19 | 4,470 | 4,510 | 4,440 | 4,470 | 0% | 153,800 | 4253億8708万 | +8.15% | 21.28 | 1.68 |
| 10/16 | 4,375 | 4,475 | 4,375 | 4,470 | +2.41% | 229,400 | 4253億8708万 | +8.52% | 21.28 | 1.68 |
| 10/15 | 4,185 | 4,370 | 4,175 | 4,365 | +3.56% | 364,900 | 4153億9476万 | +6.26% | 20.78 | 1.64 |
| 10/14 | 4,355 | 4,355 | 4,195 | 4,215 | -2.2% | 317,700 | 4011億2003万 | +2.75% | 20.07 | 1.59 |
| 10/13 | 4,200 | 4,345 | 4,145 | 4,310 | +4.61% | 422,900 | 4101億6069万 | +5.07% | 20.52 | 1.62 |
| 10/09 | 4,075 | 4,125 | 3,990 | 4,120 | +2.74% | 273,900 | 3920億7936万 | +0.61% | 19.61 | 1.55 |
| 10/08 | 4,070 | 4,070 | 3,985 | 4,010 | -1.72% | 248,500 | 3816億1122万 | -1.98% | 19.09 | 1.51 |
| 10/07 | 4,090 | 4,125 | 4,005 | 4,080 | -0.73% | 263,100 | 3882億7277万 | -0.46% | 19.42 | 1.54 |
| 10/06 | 4,095 | 4,125 | 4,050 | 4,110 | +1.61% | 202,800 | 3911億2771万 | +0.2% | 19.57 | 1.55 |
| 10/05 | 3,980 | 4,050 | 3,975 | 4,045 | +2.53% | 196,900 | 3849億4200万 | -1.32% | 19.26 | 1.52 |
| 10/02 | 3,995 | 4,000 | 3,890 | 3,945 | -2.35% | 224,600 | 3754億2551万 | -3.8% | 18.78 | 1.48 |
| 10/01 | 4,030 | 4,080 | 3,975 | 4,040 | +1.25% | 249,700 | 3844億6617万 | -1.54% | 19.23 | 1.52 |
