株価チャート
2015/09/30～2016/02/26
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 |
| 02/26 | 1,368 | 1,394 | 1,364 | 1,372 | +2.31% | 3,133,100 | 3658億9936万 | +6.03% | 16.34 | 2.02 |
| 02/25 | 1,318 | 1,350 | 1,315 | 1,341 | +2.84% | 2,913,000 | 3576億3195万 | +4.03% | 15.97 | 1.97 |
| 02/24 | 1,282 | 1,313 | 1,261 | 1,304 | +0.38% | 3,058,500 | 3477億6440万 | +1.01% | 15.53 | 1.92 |
| 02/23 | 1,300 | 1,327 | 1,291 | 1,299 | +1.41% | 2,443,200 | 3464億3095万 | +0.15% | 15.47 | 1.91 |
| 02/22 | 1,254 | 1,288 | 1,237 | 1,281 | +1.34% | 1,985,000 | 3416億3052万 | -1.61% | 15.25 | 1.88 |
| 02/19 | 1,282 | 1,287 | 1,245 | 1,264 | -3.29% | 2,366,400 | 3370億9678万 | -3.36% | 15.05 | 1.86 |
| 02/18 | 1,293 | 1,320 | 1,280 | 1,307 | +5.4% | 3,481,100 | 3485億6447万 | -0.61% | 15.56 | 1.92 |
| 02/17 | 1,239 | 1,278 | 1,220 | 1,240 | +0.08% | 2,786,400 | 3306億9621万 | -6.2% | 14.76 | 1.82 |
| 02/16 | 1,202 | 1,261 | 1,196 | 1,239 | +1.98% | 2,329,900 | 3304億2952万 | -6.84% | 14.75 | 1.82 |
| 02/15 | 1,180 | 1,233 | 1,164 | 1,215 | +8.29% | 3,314,000 | 3240億2895万 | -9.12% | 14.47 | 1.78 |
| 02/12 | 1,120 | 1,147 | 1,114 | 1,122 | -4.92% | 3,760,500 | 2992億2673万 | -16.64% | 13.36 | 1.65 |
| 02/10 | 1,185 | 1,209 | 1,151 | 1,180 | -2.32% | 4,141,900 | 3146億9478万 | -13.24% | 14.05 | 1.73 |
| 02/09 | 1,222 | 1,235 | 1,199 | 1,208 | -6.36% | 2,652,900 | 3221億6212万 | -12.21% | 14.38 | 1.77 |
| 02/08 | 1,253 | 1,302 | 1,231 | 1,290 | +0.78% | 2,244,100 | 3440億3074万 | -7.26% | 15.36 | 1.89 |
| 02/05 | 1,260 | 1,294 | 1,256 | 1,280 | -0.39% | 2,577,300 | 3413億6383万 | -8.96% | 15.24 | 1.88 |
| 02/04 | 1,254 | 1,305 | 1,245 | 1,285 | -0.46% | 3,605,100 | 3426億9728万 | -9.7% | 15.3 | 1.89 |
| 02/03 | 1,318 | 1,336 | 1,281 | 1,291 | -4.16% | 3,083,200 | 3442億9743万 | -10.22% | 15.37 | 1.9 |
| 02/02 | 1,355 | 1,382 | 1,343 | 1,347 | -3.65% | 2,902,100 | 3592億3209万 | -7.3% | 16.04 | 1.98 |
| 02/01 | 1,376 | 1,406 | 1,346 | 1,398 | +6.07% | 4,023,500 | 3728億3331万 | -4.64% | 16.65 | 2.05 |
| 01/29 | 1,338 | 1,341 | 1,259 | 1,318 | -1.72% | 7,731,000 | 3514億9807万 | -10.83% | 15.69 | 1.94 |
| 01/28 | 1,342 | 1,373 | 1,331 | 1,341 | -0.96% | 2,449,400 | 3576億3195万 | -10.06% | 15.97 | 1.97 |
| 01/27 | 1,338 | 1,361 | 1,330 | 1,354 | +2.5% | 2,871,400 | 3610億9893万 | -9.79% | 16.12 | 1.99 |
| 01/26 | 1,340 | 1,350 | 1,316 | 1,321 | -4.07% | 2,484,500 | 3522億9814万 | -12.69% | 15.73 | 1.94 |
| 01/25 | 1,368 | 1,387 | 1,341 | 1,377 | +0.66% | 4,291,800 | 3672億3281万 | -9.7% | 16.4 | 2.02 |
| 01/22 | 1,338 | 1,369 | 1,319 | 1,368 | +7.97% | 6,010,100 | 3648億3259万 | -10.88% | 16.29 | 2.01 |
| 01/21 | 1,276 | 1,312 | 1,225 | 1,267 | -7.99% | 11,403,400 | 3378億9685万 | -17.99% | 15.09 | 1.86 |
| 01/20 | 1,451 | 1,452 | 1,369 | 1,377 | -5.56% | 4,266,200 | 3672億3281万 | -11.84% | 16.4 | 2.02 |
| 01/19 | 1,400 | 1,462 | 1,392 | 1,458 | +2.32% | 3,750,100 | 3888億3474万 | -7.25% | 17.36 | 2.14 |
| 01/18 | 1,400 | 1,436 | 1,386 | 1,425 | -0.35% | 2,673,500 | 3800億3395万 | -9.75% | 16.97 | 2.09 |
| 01/15 | 1,468 | 1,481 | 1,422 | 1,430 | -0.35% | 2,566,100 | 3813億6741万 | -9.95% | 17.03 | 2.1 |
| 01/14 | 1,420 | 1,439 | 1,404 | 1,435 | -3.69% | 3,694,300 | 3827億86万 | -10.14% | 17.09 | 2.11 |
| 01/13 | 1,450 | 1,495 | 1,439 | 1,490 | +4.63% | 3,853,500 | 3973億6884万 | -7.11% | 17.74 | 2.19 |
| 01/12 | 1,468 | 1,488 | 1,424 | 1,424 | -0.42% | 6,893,900 | 3797億6726万 | -11.61% | 16.95 | 2.09 |
| 01/08 | 1,400 | 1,468 | 1,399 | 1,430 | +0.49% | 4,712,100 | 3813億6741万 | -11.78% | 17.03 | 2.1 |
| 01/07 | 1,485 | 1,485 | 1,423 | 1,423 | -4.18% | 5,190,300 | 3795億57万 | -12.7% | 16.94 | 2.09 |
| 01/06 | 1,537 | 1,540 | 1,477 | 1,485 | -5.41% | 6,056,000 | 3960億3538万 | -9.4% | 17.68 | 2.18 |
| 01/05 | 1,576 | 1,593 | 1,557 | 1,570 | -1.88% | 2,710,100 | 4187億408万 | -4.5% | 18.69 | 2.31 |
| 01/04 | 1,651 | 1,656 | 1,582 | 1,600 | -3.79% | 4,468,200 | 4267億479万 | -2.79% | 19.05 | 2.35 |
| 2015 |
| 12/30 | 1,690 | 1,706 | 1,657 | 1,663 | -1.42% | 2,905,600 | 4435億629万 | +0.91% | 19.8 | 2.44 |
| 12/29 | 1,670 | 1,689 | 1,651 | 1,687 | +0.66% | 1,889,500 | 4499億686万 | +2.43% | 20.09 | 2.48 |
| 12/28 | 1,662 | 1,691 | 1,659 | 1,676 | +0.3% | 1,497,200 | 4469億7327万 | +1.88% | 19.96 | 2.46 |
| 12/25 | 1,673 | 1,684 | 1,654 | 1,671 | -0.06% | 1,045,800 | 4456億3982万 | +1.7% | 19.9 | 2.45 |
| 12/24 | 1,700 | 1,724 | 1,666 | 1,672 | -0.54% | 3,088,300 | 4459億651万 | +1.89% | 19.91 | 2.46 |
| 12/22 | 1,663 | 1,684 | 1,656 | 1,681 | +1.76% | 2,899,600 | 4483億672万 | +2.63% | 20.01 | 2.47 |
| 12/21 | 1,591 | 1,656 | 1,589 | 1,652 | +3.31% | 3,646,000 | 4405億7270万 | +1.1% | 19.67 | 2.43 |
| 12/18 | 1,644 | 1,679 | 1,596 | 1,599 | -2.44% | 4,040,600 | 4264億3810万 | -1.96% | 19.04 | 2.35 |
| 12/17 | 1,669 | 1,676 | 1,635 | 1,639 | +0.55% | 3,799,300 | 4371億572万 | +0.55% | 19.51 | 2.41 |
| 12/16 | 1,659 | 1,659 | 1,614 | 1,630 | +0.37% | 3,865,800 | 4347億551万 | +0.31% | 19.41 | 2.39 |
| 12/15 | 1,640 | 1,651 | 1,621 | 1,624 | +0.06% | 2,712,200 | 4331億536万 | +0.19% | 19.34 | 2.39 |
| 12/14 | 1,640 | 1,643 | 1,604 | 1,623 | -3.34% | 2,915,100 | 4328億3867万 | +0.31% | 19.32 | 2.38 |
| 12/11 | 1,632 | 1,683 | 1,631 | 1,679 | +3.45% | 3,946,500 | 4477億7334万 | +4.09% | 19.99 | 2.47 |
| 12/10 | 1,634 | 1,637 | 1,616 | 1,623 | -1.87% | 1,701,000 | 4328億3867万 | +1.12% | 19.32 | 2.38 |
| 12/09 | 1,624 | 1,670 | 1,622 | 1,654 | +0.61% | 2,011,200 | 4411億608万 | +3.5% | 19.69 | 2.43 |
| 12/08 | 1,664 | 1,664 | 1,632 | 1,644 | -0.78% | 1,796,700 | 4384億3917万 | +3.46% | 19.57 | 2.41 |
| 12/07 | 1,641 | 1,664 | 1,635 | 1,657 | +2.66% | 1,759,400 | 4419億615万 | +4.81% | 19.73 | 2.43 |
| 12/04 | 1,631 | 1,640 | 1,609 | 1,614 | -3.12% | 2,382,400 | 4304億3846万 | +2.67% | 19.22 | 2.37 |
| 12/03 | 1,656 | 1,667 | 1,645 | 1,666 | +0.66% | 1,305,700 | 4443億636万 | +6.52% | 19.84 | 2.45 |
| 12/02 | 1,661 | 1,670 | 1,646 | 1,655 | -1.14% | 1,434,700 | 4413億7277万 | +6.43% | 19.71 | 2.43 |
| 12/01 | 1,633 | 1,674 | 1,629 | 1,674 | +3.02% | 2,774,400 | 4464億3989万 | +8.21% | 19.93 | 2.46 |
| 11/30 | 1,617 | 1,634 | 1,607 | 1,625 | -0.12% | 1,620,600 | 4333億7205万 | +5.59% | 19.35 | 2.39 |
| 11/27 | 1,626 | 1,630 | 1,617 | 1,627 | +0.06% | 1,440,500 | 4339億543万 | +6.34% | 19.37 | 2.39 |
| 11/26 | 1,638 | 1,642 | 1,624 | 1,626 | -0.49% | 1,443,400 | 4336億3874万 | +6.97% | 19.36 | 2.39 |
| 11/25 | 1,645 | 1,645 | 1,624 | 1,634 | -0.73% | 1,947,400 | 4357億7227万 | +8.57% | 19.46 | 2.4 |
| 11/24 | 1,643 | 1,649 | 1,636 | 1,646 | +0.37% | 1,740,800 | 4389億7255万 | +10.4% | 19.6 | 2.42 |
| 11/20 | 1,624 | 1,640 | 1,615 | 1,640 | +0.61% | 1,777,500 | 4360億5905万 | +11.11% | 19.47 | 2.4 |
| 11/19 | 1,630 | 1,633 | 1,613 | 1,630 | +1.56% | 2,306,800 | 4334億15万 | +11.49% | 19.35 | 2.39 |
| 11/18 | 1,625 | 1,640 | 1,603 | 1,605 | +0.06% | 3,052,800 | 4267億5291万 | +10.92% | 19.05 | 2.35 |
| 11/17 | 1,590 | 1,617 | 1,590 | 1,604 | +2.04% | 3,451,500 | 4264億8702万 | +11.7% | 19.04 | 2.35 |
| 11/16 | 1,541 | 1,577 | 1,535 | 1,572 | -0.44% | 1,861,400 | 4179億7855万 | +10.32% | 18.66 | 2.3 |
| 11/13 | 1,565 | 1,585 | 1,553 | 1,579 | -0.13% | 2,877,500 | 4198億3978万 | +11.67% | 18.74 | 2.31 |
| 11/12 | 1,566 | 1,585 | 1,562 | 1,581 | +4.36% | 5,856,100 | 4203億7156万 | +12.69% | 18.77 | 2.32 |
| 11/11 | 1,535 | 1,537 | 1,508 | 1,515 | -1.17% | 1,276,100 | 4028億2284万 | +8.99% | 17.98 | 2.22 |
| 11/10 | 1,514 | 1,533 | 1,506 | 1,533 | -0.07% | 2,006,100 | 4076億885万 | +11.09% | 18.2 | 2.25 |
| 11/09 | 1,520 | 1,535 | 1,513 | 1,534 | +2.13% | 2,702,000 | 4078億7474万 | +12.13% | 18.21 | 2.25 |
| 11/06 | 1,488 | 1,509 | 1,479 | 1,502 | +1.49% | 3,366,000 | 3993億6627万 | +10.77% | 17.83 | 2.2 |
| 11/05 | 1,475 | 1,490 | 1,465 | 1,480 | +1.86% | 3,112,800 | 3935億1670万 | +10.04% | 17.57 | 2.17 |
| 11/04 | 1,458 | 1,475 | 1,450 | 1,453 | +2.4% | 2,066,000 | 3863億3768万 | +9% | 17.25 | 2.13 |
| 11/02 | 1,422 | 1,437 | 1,405 | 1,419 | -1.94% | 2,269,500 | 3772億9743万 | +7.18% | 16.84 | 2.08 |
| 10/30 | 1,454 | 1,457 | 1,414 | 1,447 | +0.35% | 2,710,900 | 3847億4234万 | +9.87% | 17.18 | 2.12 |
| 10/29 | 1,449 | 1,463 | 1,428 | 1,442 | +1.69% | 1,973,700 | 3834億1289万 | +10.16% | 17.12 | 2.11 |
| 10/28 | 1,432 | 1,440 | 1,399 | 1,418 | -0.84% | 3,344,600 | 3770億3154万 | +8.66% | 16.83 | 2.08 |
| 10/27 | 1,456 | 1,469 | 1,415 | 1,430 | -2.26% | 4,242,400 | 3802億2222万 | +9.75% | 16.98 | 2.09 |
| 10/26 | 1,463 | 1,493 | 1,452 | 1,463 | 0% | 4,211,700 | 3889億9658万 | +12.71% | 17.37 | 2.14 |
| 10/23 | 1,450 | 1,488 | 1,438 | 1,463 | +4.05% | 5,367,300 | 3889億9658万 | +13.32% | 17.37 | 2.14 |
| 10/22 | 1,383 | 1,447 | 1,383 | 1,406 | +1.66% | 5,250,600 | 3738億4087万 | +9.5% | 16.69 | 2.06 |
| 10/21 | 1,316 | 1,407 | 1,298 | 1,383 | +10.11% | 9,472,500 | 3638億3334万 | +8.13% | 16.24 | 2 |
| 10/20 | 1,271 | 1,271 | 1,244 | 1,256 | -0.95% | 3,018,100 | 3304億2276万 | -1.64% | 14.75 | 1.82 |
| 10/19 | 1,294 | 1,297 | 1,256 | 1,268 | -1.4% | 2,125,700 | 3335億7966万 | -0.94% | 14.89 | 1.84 |
| 10/16 | 1,275 | 1,290 | 1,267 | 1,286 | +1.1% | 1,746,100 | 3383億1502万 | +0.39% | 15.1 | 1.86 |
| 10/15 | 1,257 | 1,282 | 1,249 | 1,272 | +0.16% | 2,324,600 | 3346億3196万 | -0.63% | 14.94 | 1.84 |
| 10/14 | 1,314 | 1,317 | 1,266 | 1,270 | -3.79% | 2,249,400 | 3341億581万 | -0.78% | 14.92 | 1.84 |
| 10/13 | 1,327 | 1,339 | 1,312 | 1,320 | -0.53% | 2,540,700 | 3472億5958万 | +2.96% | 15.5 | 1.91 |
| 10/09 | 1,305 | 1,332 | 1,294 | 1,327 | +1.84% | 4,474,100 | 3491億111万 | +3.51% | 15.59 | 1.92 |
| 10/08 | 1,307 | 1,336 | 1,298 | 1,303 | +0.15% | 2,965,100 | 3427億8730万 | +1.64% | 15.3 | 1.89 |
| 10/07 | 1,279 | 1,307 | 1,273 | 1,301 | +2.6% | 3,315,200 | 3422億6115万 | +1.17% | 15.28 | 1.89 |
| 10/06 | 1,273 | 1,294 | 1,265 | 1,268 | +1.28% | 2,840,800 | 3335億7966万 | -1.78% | 14.89 | 1.84 |
| 10/05 | 1,259 | 1,263 | 1,237 | 1,252 | +1.05% | 2,877,300 | 3293億7045万 | -3.25% | 14.7 | 1.81 |
| 10/02 | 1,230 | 1,257 | 1,214 | 1,239 | +0.08% | 2,251,600 | 3259億5047万 | -4.47% | 14.55 | 1.8 |
| 10/01 | 1,222 | 1,256 | 1,211 | 1,238 | +2.15% | 3,347,300 | 3256億8740万 | -4.7% | 14.54 | 1.79 |
| 09/30 | 1,217 | 1,233 | 1,197 | 1,212 | +2.89% | 2,625,600 | 3188億4744万 | -6.98% | 14.23 | 1.76 |
