株価チャート
2015/09/30～2016/02/29
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 | 461 | 470 | 461 | 470 | +3.3% | 300 | 9億7807万 | +2.17% | 6.53 | 0.79 |
| 02/26 | 437 | 455 | 437 | 455 | +3.88% | 1,000 | 9億4685万 | -0.87% | 6.32 | 0.76 |
| 02/25 | 440 | 441 | 430 | 438 | -3.1% | 1,700 | 9億1147万 | -4.58% | 6.08 | 0.73 |
| 02/24 | 460 | 461 | 452 | 452 | -1.74% | 1,200 | 9億4061万 | -1.74% | 6.28 | 0.76 |
| 02/23 | 460 | 465 | 458 | 460 | +0.44% | 3,200 | 9億5726万 | 0% | 6.39 | 0.77 |
| 02/19 | 455 | 458 | 450 | 458 | +2.46% | 300 | 9億5309万 | -0.43% | 6.36 | 0.77 |
| 02/18 | 449 | 449 | 443 | 447 | +5.18% | 900 | 9億3020万 | -3.25% | 6.21 | 0.75 |
| 02/17 | 424 | 436 | 424 | 425 | -1.62% | 2,400 | 8億8442万 | -8.41% | 5.9 | 0.71 |
| 02/16 | 428 | 434 | 428 | 432 | -0.46% | 600 | 8億9899万 | -7.49% | 6 | 0.72 |
| 02/15 | 418 | 434 | 416 | 434 | +7.96% | 2,900 | 9億315万 | -8.25% | 6.03 | 0.73 |
| 02/12 | 413 | 419 | 389 | 402 | -12.23% | 6,400 | 8億3656万 | -15.9% | 5.58 | 0.67 |
| 02/10 | 469 | 469 | 450 | 458 | -2.35% | 4,800 | 9億5309万 | -5.57% | 6.36 | 0.77 |
| 02/09 | 475 | 475 | 460 | 469 | -1.88% | 2,500 | 9億7598万 | -4.09% | 6.51 | 0.78 |
| 02/08 | 462 | 480 | 461 | 478 | -1.65% | 5,500 | 9億9471万 | -2.85% | 6.64 | 0.8 |
| 02/05 | 458 | 486 | 458 | 486 | +2.53% | 5,000 | 10億1136万 | -1.82% | 6.75 | 0.81 |
| 02/04 | 474 | 474 | 455 | 474 | 0% | 3,000 | 9億8639万 | -4.63% | 6.58 | 0.79 |
| 02/03 | 486 | 486 | 472 | 474 | -2.47% | 900 | 9億8639万 | -5.2% | 6.58 | 0.79 |
| 02/02 | 491 | 496 | 486 | 486 | -0.21% | 1,400 | 10億1136万 | -3.38% | 6.75 | 0.81 |
| 02/01 | 495 | 495 | 482 | 487 | 0% | 2,200 | 10億1344万 | -3.75% | 6.76 | 0.81 |
| 01/29 | 487 | 487 | 474 | 487 | 0% | 1,000 | 10億1344万 | -4.13% | 6.76 | 0.81 |
| 01/28 | 494 | 494 | 475 | 487 | -1.02% | 4,000 | 10億1344万 | -4.51% | 6.76 | 0.81 |
| 01/27 | 493 | 494 | 478 | 492 | +6.72% | 3,400 | 10億2385万 | -4.09% | 6.83 | 0.82 |
| 01/26 | 450 | 461 | 450 | 461 | 0% | 1,200 | 9億5934万 | -10.66% | 6.4 | 0.77 |
| 01/25 | 447 | 473 | 447 | 461 | +5.01% | 5,900 | 9億5934万 | -11.35% | 6.4 | 0.77 |
| 01/22 | 428 | 451 | 428 | 439 | +1.86% | 2,700 | 9億1355万 | -16.38% | 6.1 | 0.73 |
| 01/21 | 450 | 457 | 427 | 431 | -4.65% | 6,000 | 8億9691万 | -18.68% | 5.99 | 0.72 |
| 01/20 | 461 | 464 | 452 | 452 | -1.74% | 4,200 | 9億4061万 | -15.67% | 6.28 | 0.76 |
| 01/19 | 454 | 460 | 454 | 460 | +1.32% | 600 | 9億5726万 | -14.97% | 6.39 | 0.77 |
| 01/18 | 453 | 463 | 444 | 454 | -4.82% | 8,500 | 9億4477万 | -16.85% | 6.31 | 0.76 |
| 01/15 | 499 | 499 | 476 | 477 | -3.44% | 8,400 | 9億9263万 | -13.59% | 6.62 | 0.8 |
| 01/14 | 491 | 494 | 460 | 494 | -2.37% | 18,100 | 10億2801万 | -11.47% | 6.86 | 0.83 |
| 01/13 | 500 | 507 | 499 | 506 | +1.2% | 12,900 | 10億5298万 | -9.8% | 7.03 | 0.85 |
| 01/12 | 535 | 535 | 491 | 500 | -12.89% | 64,700 | 10億4050万 | -11.19% | 6.94 | 0.84 |
| 01/08 | 551 | 577 | 551 | 574 | +1.41% | 14,000 | 11億9449万 | +1.59% | 7.97 | 0.96 |
| 01/07 | 567 | 577 | 554 | 566 | +0.53% | 6,900 | 11億7784万 | +0.35% | 7.86 | 0.95 |
| 01/06 | 562 | 570 | 558 | 563 | 0% | 6,100 | 11億7160万 | +0.18% | 7.82 | 0.94 |
| 01/05 | 556 | 571 | 555 | 563 | +2.36% | 4,100 | 11億7160万 | +0.36% | 7.82 | 0.94 |
| 01/04 | 557 | 557 | 547 | 550 | -0.36% | 2,200 | 11億4455万 | -1.96% | 7.64 | 0.92 |
| 2015 |
| 12/30 | 550 | 555 | 549 | 552 | +1.28% | 3,800 | 11億4871万 | -1.43% | 7.67 | 0.92 |
| 12/29 | 557 | 557 | 545 | 545 | -0.73% | 4,300 | 11億3414万 | -2.68% | 7.57 | 0.91 |
| 12/28 | 537 | 554 | 537 | 549 | +1.48% | 5,300 | 11億4246万 | -1.96% | 7.62 | 0.92 |
| 12/25 | 540 | 544 | 538 | 541 | -1.64% | 15,300 | 11億2582万 | -3.39% | 7.51 | 0.91 |
| 12/24 | 548 | 551 | 542 | 550 | +0.18% | 8,500 | 11億4455万 | -1.61% | 7.64 | 0.92 |
| 12/22 | 547 | 549 | 545 | 549 | +0.55% | 6,100 | 11億4246万 | -1.61% | 7.62 | 0.92 |
| 12/21 | 543 | 554 | 539 | 546 | +0.55% | 6,600 | 11億3622万 | -2.15% | 7.58 | 0.91 |
| 12/18 | 573 | 578 | 542 | 543 | -5.07% | 27,500 | 11億2998万 | -2.51% | 7.54 | 0.91 |
| 12/17 | 568 | 580 | 561 | 572 | 0% | 5,100 | 11億9033万 | +2.88% | 7.94 | 0.96 |
| 12/16 | 576 | 592 | 562 | 572 | +0.35% | 3,600 | 11億9033万 | +3.25% | 7.94 | 0.96 |
| 12/15 | 583 | 583 | 567 | 570 | -1.72% | 4,300 | 11億8617万 | +3.07% | 7.92 | 0.95 |
| 12/14 | 585 | 643 | 565 | 580 | -0.17% | 40,800 | 12億698万 | +5.45% | 8.06 | 0.97 |
| 12/11 | 596 | 596 | 577 | 581 | +0.52% | 8,200 | 12億906万 | +6.22% | 8.07 | 0.97 |
| 12/10 | 576 | 579 | 555 | 578 | -1.2% | 13,800 | 12億281万 | +6.25% | 8.03 | 0.97 |
| 12/09 | 605 | 605 | 570 | 585 | -3.31% | 18,600 | 12億1738万 | +7.93% | 8.12 | 0.98 |
| 12/08 | 616 | 645 | 585 | 605 | -2.42% | 36,900 | 12億5900万 | +12.24% | 8.4 | 1.01 |
| 12/07 | 572 | 620 | 560 | 620 | +8.77% | 27,200 | 12億9022万 | +15.67% | 8.61 | 1.04 |
| 12/04 | 549 | 570 | 545 | 570 | +1.97% | 19,900 | 11億8617万 | +6.94% | 7.92 | 0.95 |
| 12/03 | 542 | 610 | 542 | 559 | +3.14% | 94,600 | 11億6327万 | +5.27% | 7.76 | 0.94 |
| 12/02 | 545 | 546 | 539 | 542 | +0.56% | 4,700 | 11億2790万 | +2.26% | 7.53 | 0.91 |
| 12/01 | 547 | 547 | 537 | 539 | +0.37% | 10,700 | 11億2165万 | +1.89% | 7.49 | 0.9 |
| 11/30 | 546 | 546 | 537 | 537 | -0.37% | 2,300 | 11億1749万 | +1.51% | 7.46 | 0.9 |
| 11/27 | 545 | 545 | 539 | 539 | -0.92% | 3,700 | 11億2165万 | +2.08% | 7.49 | 0.9 |
| 11/26 | 548 | 553 | 544 | 544 | 0% | 10,000 | 11億3206万 | +3.03% | 7.56 | 0.91 |
| 11/25 | 551 | 551 | 540 | 544 | -0.91% | 3,600 | 11億3206万 | +3.03% | 7.56 | 0.91 |
| 11/24 | 549 | 552 | 543 | 549 | +1.48% | 9,000 | 11億4246万 | +3.98% | 7.62 | 0.92 |
| 11/20 | 540 | 548 | 539 | 541 | +0.56% | 7,600 | 11億2582万 | +2.66% | 7.51 | 0.91 |
| 11/19 | 532 | 539 | 531 | 538 | +2.09% | 5,400 | 11億1957万 | +2.09% | 7.47 | 0.9 |
| 11/18 | 530 | 535 | 527 | 527 | -0.75% | 8,700 | 10億9668万 | 0% | 7.32 | 0.88 |
| 11/17 | 532 | 534 | 530 | 531 | +0.38% | 4,700 | 11億501万 | +0.76% | 7.37 | 0.89 |
| 11/16 | 524 | 530 | 521 | 529 | -0.19% | 5,400 | 11億84万 | +0.38% | 7.35 | 0.88 |
| 11/13 | 535 | 540 | 521 | 530 | +0.38% | 13,000 | 11億293万 | +0.57% | 7.36 | 0.89 |
| 11/12 | 529 | 533 | 518 | 528 | +0.76% | 9,400 | 10億9876万 | +0.19% | 7.33 | 0.88 |
| 11/11 | 522 | 524 | 513 | 524 | -0.19% | 17,600 | 10億9044万 | -0.57% | 7.28 | 0.88 |
| 11/10 | 546 | 606 | 522 | 525 | +3.75% | 261,500 | 10億9252万 | -0.38% | 7.29 | 0.88 |
| 11/09 | 503 | 510 | 502 | 506 | +0.2% | 2,300 | 10億5298万 | -3.98% | 7.03 | 0.85 |
| 11/06 | 519 | 520 | 504 | 505 | -1.94% | 4,300 | 10億5090万 | -4.72% | 7.01 | 0.84 |
| 11/05 | 514 | 520 | 510 | 515 | -0.58% | 1,700 | 10億7171万 | -3.2% | 7.15 | 0.86 |
| 11/04 | 521 | 523 | 518 | 518 | -0.77% | 1,500 | 10億7795万 | -3% | 7.19 | 0.87 |
| 11/02 | 532 | 532 | 521 | 522 | -0.76% | 2,700 | 10億8628万 | -2.97% | 7.25 | 0.87 |
| 10/30 | 527 | 533 | 522 | 526 | -0.19% | 4,000 | 10億9460万 | -2.23% | 7.31 | 0.88 |
| 10/29 | 537 | 537 | 527 | 527 | 0% | 2,200 | 10億9668万 | -1.86% | 7.32 | 0.88 |
| 10/28 | 530 | 535 | 526 | 527 | -0.57% | 6,900 | 10億9668万 | -1.68% | 7.32 | 0.88 |
| 10/27 | 530 | 534 | 527 | 530 | +0.38% | 1,100 | 11億293万 | -1.12% | 7.36 | 0.89 |
| 10/26 | 531 | 531 | 525 | 528 | +0.38% | 4,800 | 10億9876万 | -1.31% | 7.33 | 0.88 |
| 10/23 | 532 | 533 | 526 | 526 | -0.57% | 5,000 | 10億9460万 | -1.68% | 7.31 | 0.88 |
| 10/22 | 533 | 533 | 525 | 529 | -0.94% | 2,300 | 11億84万 | -1.12% | 7.35 | 0.88 |
| 10/21 | 539 | 539 | 532 | 534 | -0.56% | 7,400 | 11億1125万 | -0.19% | 7.42 | 0.89 |
| 10/20 | 549 | 549 | 536 | 537 | -0.56% | 4,600 | 11億1749万 | +0.56% | 7.46 | 0.9 |
| 10/19 | 530 | 550 | 527 | 540 | +1.89% | 5,500 | 11億2374万 | +1.12% | 7.5 | 0.9 |
| 10/16 | 530 | 538 | 529 | 530 | -0.75% | 4,800 | 11億293万 | -0.56% | 7.36 | 0.89 |
| 10/15 | 529 | 552 | 527 | 534 | -0.37% | 8,600 | 11億1125万 | +0.38% | 7.42 | 0.89 |
| 10/14 | 533 | 549 | 533 | 536 | -0.37% | 12,800 | 11億1541万 | +0.75% | 7.44 | 0.9 |
| 10/13 | 525 | 560 | 525 | 538 | +1.89% | 20,100 | 11億1957万 | +0.94% | 7.47 | 0.9 |
| 10/09 | 526 | 534 | 522 | 528 | +0.76% | 7,300 | 10億9876万 | -1.12% | 7.33 | 0.88 |
| 10/08 | 526 | 535 | 522 | 524 | -0.95% | 8,600 | 10億9044万 | -2.24% | 7.28 | 0.88 |
| 10/07 | 523 | 529 | 523 | 529 | +0.57% | 5,600 | 11億84万 | -1.86% | 7.35 | 0.88 |
| 10/06 | 540 | 540 | 525 | 526 | -2.05% | 12,600 | 10億9460万 | -2.95% | 7.31 | 0.88 |
| 10/05 | 540 | 540 | 531 | 537 | +1.13% | 7,500 | 11億1749万 | -0.92% | 7.46 | 0.9 |
| 10/02 | 556 | 570 | 531 | 531 | -6.18% | 36,500 | 11億501万 | -1.85% | 7.37 | 0.89 |
| 10/01 | 548 | 579 | 540 | 566 | +1.98% | 26,700 | 11億7784万 | +5.2% | 7.86 | 0.95 |
| 09/30 | 592 | 592 | 532 | 555 | -4.64% | 71,300 | 11億5495万 | +3.54% | 7.71 | 0.93 |
