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 | 996 | 1,008 | 986 | 986 | +0.2% | 298,000 | 686億1461万 | -0.9% | 16.81 | 1.16 |
| 02/26 | 993 | 999 | 984 | 984 | -0.3% | 194,300 | 684億7543万 | -1.11% | 16.77 | 1.15 |
| 02/25 | 994 | 1,002 | 984 | 987 | -0.3% | 359,700 | 686億8420万 | -0.6% | 16.82 | 1.16 |
| 02/24 | 956 | 998 | 955 | 990 | +2.06% | 781,900 | 688億9296万 | -0.1% | 16.88 | 1.16 |
| 02/23 | 978 | 985 | 949 | 970 | -0.21% | 739,500 | 675億119万 | -2.02% | 16.53 | 1.14 |
| 02/22 | 947 | 973 | 946 | 972 | +2.75% | 379,000 | 676億4036万 | -1.92% | 16.57 | 1.14 |
| 02/19 | 946 | 952 | 931 | 946 | -0.63% | 210,600 | 658億3105万 | -4.54% | 16.19 | 1.11 |
| 02/18 | 956 | 962 | 942 | 952 | +3.48% | 546,300 | 662億4859万 | -4.13% | 16.29 | 1.12 |
| 02/17 | 949 | 956 | 909 | 920 | -3.87% | 846,400 | 640億2174万 | -7.54% | 15.74 | 1.08 |
| 02/16 | 974 | 984 | 957 | 957 | -2.55% | 1,199,300 | 665億9653万 | -4.11% | 16.38 | 1.13 |
| 02/15 | 974 | 992 | 967 | 982 | +2.4% | 641,700 | 683億3625万 | -1.8% | 16.81 | 1.16 |
| 02/12 | 978 | 981 | 950 | 959 | -3.42% | 546,800 | 667億3571万 | -4.2% | 16.41 | 1.13 |
| 02/10 | 1,015 | 1,024 | 980 | 993 | -1.1% | 483,600 | 691億173万 | -1.1% | 16.99 | 1.17 |
| 02/09 | 1,011 | 1,024 | 1,001 | 1,004 | -3.37% | 261,100 | 698億6721万 | 0% | 17.18 | 1.18 |
| 02/08 | 1,001 | 1,044 | 1,000 | 1,039 | +2.97% | 188,800 | 723億282万 | +3.28% | 17.78 | 1.22 |
| 02/05 | 1,015 | 1,030 | 1,003 | 1,009 | -1.56% | 237,100 | 702億1515万 | +0.3% | 17.27 | 1.19 |
| 02/04 | 1,036 | 1,045 | 1,022 | 1,025 | -0.97% | 260,200 | 713億2857万 | +1.79% | 17.54 | 1.21 |
| 02/03 | 1,030 | 1,040 | 1,012 | 1,035 | -1.15% | 221,300 | 720億2446万 | +2.68% | 17.71 | 1.22 |
| 02/02 | 1,040 | 1,062 | 1,038 | 1,047 | -0.38% | 193,800 | 728億5953万 | +3.97% | 17.92 | 1.23 |
| 02/01 | 1,044 | 1,052 | 1,038 | 1,051 | +2.04% | 179,800 | 731億3788万 | +4.37% | 17.99 | 1.24 |
| 01/29 | 1,020 | 1,039 | 1,009 | 1,030 | +2.28% | 303,500 | 716億7652万 | +2.39% | 17.63 | 1.21 |
| 01/28 | 1,016 | 1,029 | 1,006 | 1,007 | -1.85% | 246,400 | 700億7597万 | +0.1% | 17.23 | 1.18 |
| 01/27 | 1,019 | 1,030 | 1,005 | 1,026 | +3.32% | 260,300 | 713億9816万 | +1.68% | 17.56 | 1.21 |
| 01/26 | 1,003 | 1,008 | 991 | 993 | -2.07% | 353,000 | 691億173万 | -1.88% | 16.99 | 1.17 |
| 01/25 | 1,013 | 1,030 | 1,003 | 1,014 | +2.94% | 334,200 | 705億6309万 | -0.1% | 17.35 | 1.19 |
| 01/22 | 955 | 988 | 945 | 985 | +6.14% | 227,300 | 685億4502万 | -3.15% | 16.86 | 1.16 |
| 01/21 | 941 | 962 | 926 | 928 | -2.11% | 267,600 | 645億7845万 | -9.11% | 15.88 | 1.09 |
| 01/20 | 972 | 982 | 944 | 948 | -1.96% | 259,900 | 659億7023万 | -7.69% | 16.22 | 1.12 |
| 01/19 | 982 | 984 | 961 | 967 | -2.13% | 226,500 | 672億9242万 | -6.48% | 16.55 | 1.14 |
| 01/18 | 959 | 992 | 956 | 988 | +1.33% | 254,500 | 687億5378万 | -4.91% | 16.91 | 1.16 |
| 01/15 | 999 | 1,008 | 970 | 975 | -1.12% | 291,700 | 678億4913万 | -6.61% | 16.69 | 1.15 |
| 01/14 | 997 | 997 | 975 | 986 | -2.86% | 255,400 | 686億1461万 | -6.18% | 16.87 | 1.16 |
| 01/13 | 992 | 1,018 | 991 | 1,015 | +3.36% | 187,300 | 706億3268万 | -3.97% | 17.37 | 1.19 |
| 01/12 | 999 | 1,007 | 980 | 982 | -2.19% | 291,300 | 683億3625万 | -7.53% | 16.81 | 1.16 |
| 01/08 | 1,005 | 1,023 | 997 | 1,004 | -0.5% | 224,200 | 698億6721万 | -5.99% | 17.18 | 1.18 |
| 01/07 | 1,021 | 1,030 | 1,006 | 1,009 | -2.04% | 241,800 | 702億1515万 | -5.88% | 17.27 | 1.19 |
| 01/06 | 1,017 | 1,034 | 1,015 | 1,030 | +1.68% | 233,000 | 716億7652万 | -4.36% | 17.63 | 1.21 |
| 01/05 | 1,033 | 1,036 | 1,013 | 1,013 | -2.5% | 360,300 | 704億9351万 | -6.2% | 17.34 | 1.19 |
| 01/04 | 1,051 | 1,062 | 1,036 | 1,039 | -1.14% | 284,300 | 723億282万 | -4.15% | 17.78 | 1.22 |
| 2015 |
| 12/30 | 1,039 | 1,055 | 1,030 | 1,051 | +1.35% | 134,700 | 731億3788万 | -3.4% | 17.99 | 1.24 |
| 12/29 | 1,027 | 1,044 | 1,020 | 1,037 | +0.88% | 166,400 | 721億6364万 | -4.86% | 17.75 | 1.22 |
| 12/28 | 1,036 | 1,037 | 1,012 | 1,028 | +0.1% | 226,400 | 715億3734万 | -6.03% | 17.59 | 1.21 |
| 12/25 | 1,035 | 1,045 | 1,023 | 1,027 | -0.58% | 161,900 | 714億6775万 | -6.38% | 17.58 | 1.21 |
| 12/24 | 1,050 | 1,053 | 1,031 | 1,033 | -0.29% | 209,400 | 718億8528万 | -6.09% | 17.68 | 1.22 |
| 12/22 | 1,039 | 1,045 | 1,026 | 1,036 | +0.68% | 420,800 | 720億9405万 | -5.99% | 17.73 | 1.22 |
| 12/21 | 1,053 | 1,065 | 1,022 | 1,029 | -3.83% | 580,300 | 716億693万 | -6.88% | 17.61 | 1.21 |
| 12/18 | 1,098 | 1,119 | 1,068 | 1,070 | -3.43% | 499,000 | 744億6007万 | -3.52% | 18.31 | 1.26 |
| 12/17 | 1,105 | 1,115 | 1,069 | 1,108 | +3.55% | 667,700 | 771億445万 | -0.27% | 18.96 | 1.3 |
| 12/16 | 1,070 | 1,082 | 1,053 | 1,070 | +0.94% | 334,000 | 744億6007万 | -3.86% | 18.31 | 1.26 |
| 12/15 | 1,073 | 1,089 | 1,051 | 1,060 | -2.03% | 299,400 | 737億6418万 | -4.93% | 18.14 | 1.25 |
| 12/14 | 1,084 | 1,088 | 1,071 | 1,082 | -1.55% | 244,900 | 752億9514万 | -3.31% | 18.52 | 1.27 |
| 12/11 | 1,110 | 1,111 | 1,090 | 1,099 | -0.27% | 279,800 | 764億7815万 | -1.88% | 18.81 | 1.29 |
| 12/10 | 1,100 | 1,108 | 1,090 | 1,102 | -0.27% | 236,500 | 766億8691万 | -1.78% | 18.86 | 1.3 |
| 12/09 | 1,126 | 1,130 | 1,093 | 1,105 | -1.43% | 301,900 | 768億9568万 | -1.43% | 18.91 | 1.3 |
| 12/08 | 1,149 | 1,152 | 1,118 | 1,121 | -1.84% | 244,500 | 780億910万 | +0.09% | 19.18 | 1.32 |
| 12/07 | 1,135 | 1,148 | 1,130 | 1,142 | +1.06% | 265,400 | 794億7047万 | +2.15% | 19.54 | 1.34 |
| 12/04 | 1,125 | 1,138 | 1,114 | 1,130 | -0.7% | 327,800 | 786億3540万 | +1.25% | 19.34 | 1.33 |
| 12/03 | 1,126 | 1,139 | 1,112 | 1,138 | +1.07% | 349,800 | 791億9211万 | +2.25% | 19.48 | 1.34 |
| 12/02 | 1,115 | 1,136 | 1,096 | 1,126 | +0.81% | 324,700 | 783億5705万 | +1.53% | 19.27 | 1.32 |
| 12/01 | 1,114 | 1,123 | 1,097 | 1,117 | -0.36% | 357,900 | 777億3075万 | +0.9% | 19.12 | 1.31 |
| 11/30 | 1,115 | 1,131 | 1,103 | 1,121 | +0.27% | 404,400 | 780億910万 | +1.45% | 19.18 | 1.32 |
| 11/27 | 1,122 | 1,129 | 1,118 | 1,118 | -0.27% | 136,000 | 778億34万 | +1.45% | 19.13 | 1.32 |
| 11/26 | 1,122 | 1,125 | 1,114 | 1,121 | +0.36% | 269,600 | 780億910万 | +1.72% | 19.18 | 1.32 |
| 11/25 | 1,124 | 1,125 | 1,113 | 1,117 | -0.53% | 181,000 | 777億3075万 | +1.45% | 19.12 | 1.31 |
| 11/24 | 1,128 | 1,134 | 1,116 | 1,123 | +0.54% | 232,500 | 781億4828万 | +2.09% | 19.22 | 1.32 |
| 11/20 | 1,110 | 1,122 | 1,105 | 1,117 | +0.36% | 264,600 | 777億3075万 | +1.64% | 19.12 | 1.31 |
| 11/19 | 1,096 | 1,117 | 1,096 | 1,113 | +2.02% | 136,700 | 774億5239万 | +1.55% | 19.05 | 1.31 |
| 11/18 | 1,110 | 1,118 | 1,084 | 1,091 | -0.73% | 298,700 | 759億2144万 | -0.18% | 18.67 | 1.28 |
| 11/17 | 1,121 | 1,122 | 1,088 | 1,099 | -1.08% | 275,100 | 764億7815万 | +0.73% | 18.81 | 1.29 |
| 11/16 | 1,102 | 1,114 | 1,098 | 1,111 | -0.71% | 138,300 | 773億1321万 | +2.02% | 19.01 | 1.31 |
| 11/13 | 1,125 | 1,131 | 1,114 | 1,119 | -0.89% | 143,300 | 778億6992万 | +3.04% | 19.15 | 1.32 |
| 11/12 | 1,142 | 1,149 | 1,124 | 1,129 | -1.4% | 173,900 | 785億6581万 | +4.06% | 19.32 | 1.33 |
| 11/11 | 1,139 | 1,162 | 1,138 | 1,145 | +0.62% | 174,700 | 796億7924万 | +5.82% | 19.6 | 1.35 |
| 11/10 | 1,140 | 1,146 | 1,133 | 1,138 | -0.26% | 234,700 | 791億9211万 | +5.47% | 19.48 | 1.34 |
| 11/09 | 1,133 | 1,163 | 1,131 | 1,141 | +2.33% | 365,900 | 794億88万 | +6.14% | 19.53 | 1.34 |
| 11/06 | 1,134 | 1,137 | 1,113 | 1,115 | -2.11% | 326,500 | 775億9157万 | +4.01% | 19.08 | 1.31 |
| 11/05 | 1,110 | 1,141 | 1,101 | 1,139 | +3.45% | 314,700 | 792億6170万 | +6.25% | 19.49 | 1.34 |
| 11/04 | 1,093 | 1,129 | 1,089 | 1,101 | +3.57% | 399,200 | 766億1733万 | +2.8% | 18.84 | 1.3 |
| 11/02 | 1,083 | 1,093 | 1,061 | 1,063 | -0.93% | 332,300 | 739億7295万 | -0.75% | 18.19 | 1.25 |
| 10/30 | 1,110 | 1,112 | 1,071 | 1,073 | -2.28% | 465,500 | 746億6884万 | +0.09% | 18.36 | 1.26 |
| 10/29 | 1,057 | 1,105 | 1,048 | 1,098 | +5.07% | 617,100 | 764億856万 | +2.52% | 18.79 | 1.29 |
| 10/28 | 1,053 | 1,057 | 1,037 | 1,045 | -0.76% | 258,300 | 727億2035万 | -2.25% | 17.88 | 1.23 |
| 10/27 | 1,052 | 1,073 | 1,051 | 1,053 | -0.57% | 213,900 | 732億7706万 | -1.68% | 18.02 | 1.24 |
| 10/26 | 1,079 | 1,085 | 1,056 | 1,059 | -0.94% | 251,600 | 736億9459万 | -1.12% | 18.12 | 1.25 |
| 10/23 | 1,073 | 1,081 | 1,059 | 1,069 | +1.42% | 337,300 | 743億9048万 | -0.37% | 18.29 | 1.26 |
| 10/22 | 1,090 | 1,103 | 1,049 | 1,054 | -4.79% | 611,600 | 733億4665万 | -1.68% | 18.04 | 1.24 |
| 10/21 | 1,100 | 1,114 | 1,088 | 1,107 | +0.18% | 237,800 | 770億3486万 | +3.17% | 18.95 | 1.3 |
| 10/20 | 1,117 | 1,127 | 1,089 | 1,105 | +0.82% | 195,000 | 768億9568万 | +3.17% | 18.91 | 1.3 |
| 10/19 | 1,100 | 1,137 | 1,093 | 1,096 | +0.18% | 261,300 | 762億6938万 | +2.53% | 18.76 | 1.29 |
| 10/16 | 1,065 | 1,099 | 1,054 | 1,094 | +4.29% | 492,200 | 761億3020万 | +2.63% | 18.72 | 1.29 |
| 10/15 | 1,026 | 1,053 | 1,022 | 1,049 | +1.35% | 378,600 | 729億9870万 | -1.32% | 17.95 | 1.23 |
| 10/14 | 1,033 | 1,045 | 1,026 | 1,035 | +0.29% | 334,200 | 720億2446万 | -2.54% | 17.71 | 1.22 |
| 10/13 | 1,045 | 1,058 | 1,028 | 1,032 | -1.53% | 384,800 | 718億1569万 | -2.82% | 17.66 | 1.21 |
| 10/09 | 1,053 | 1,057 | 1,033 | 1,048 | -0.47% | 319,200 | 729億2912万 | -1.32% | 17.94 | 1.23 |
| 10/08 | 1,089 | 1,094 | 1,050 | 1,053 | -2.86% | 307,300 | 732億7706万 | -0.75% | 18.02 | 1.24 |
| 10/07 | 1,058 | 1,099 | 1,055 | 1,084 | +2.75% | 671,600 | 754億3431万 | +1.98% | 18.55 | 1.28 |
| 10/06 | 1,061 | 1,074 | 1,054 | 1,055 | -0.47% | 330,400 | 734億1624万 | -0.66% | 18.06 | 1.24 |
| 10/05 | 1,056 | 1,069 | 1,032 | 1,060 | +0.38% | 485,400 | 737億6418万 | -0.19% | 18.14 | 1.25 |
| 10/02 | 1,062 | 1,070 | 1,042 | 1,056 | +0.09% | 307,800 | 734億8583万 | -0.47% | 18.07 | 1.24 |
| 10/01 | 1,115 | 1,121 | 1,051 | 1,055 | -4.7% | 500,100 | 734億1624万 | -0.38% | 18.06 | 1.24 |
