株価チャート
2015/10/02～2016/03/01
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 |
| 03/01 | 1,712 | 1,731 | 1,698 | 1,724 | +0.41% | 3,204,400 | 6911億1525万 | -0.12% | 22.81 | 1.27 |
| 02/29 | 1,761 | 1,767 | 1,707 | 1,717 | -1.55% | 4,232,500 | 6883億910万 | -0.58% | 22.72 | 1.27 |
| 02/26 | 1,752 | 1,770 | 1,733 | 1,744 | +0.23% | 3,345,300 | 6991億3283万 | +0.93% | 23.07 | 1.29 |
| 02/25 | 1,714 | 1,748 | 1,705 | 1,740 | +1.93% | 3,448,500 | 6975億2932万 | +0.87% | 23.02 | 1.28 |
| 02/24 | 1,693 | 1,711 | 1,670 | 1,707 | -1.04% | 4,094,800 | 6843億31万 | -0.87% | 22.58 | 1.26 |
| 02/23 | 1,719 | 1,758 | 1,713 | 1,725 | +1.95% | 4,258,400 | 6915億1613万 | +0.17% | 22.82 | 1.27 |
| 02/22 | 1,692 | 1,714 | 1,676 | 1,692 | -0.7% | 4,040,800 | 6782億8713万 | -1.69% | 22.38 | 1.25 |
| 02/19 | 1,694 | 1,718 | 1,686 | 1,704 | +0.24% | 3,320,100 | 6830億9768万 | -0.99% | 22.54 | 1.26 |
| 02/18 | 1,729 | 1,755 | 1,697 | 1,700 | +0.29% | 5,554,200 | 6814億9416万 | -1.16% | 22.49 | 1.26 |
| 02/17 | 1,672 | 1,706 | 1,663 | 1,695 | 0% | 4,007,500 | 6794億8977万 | -1.22% | 22.42 | 1.25 |
| 02/16 | 1,687 | 1,709 | 1,682 | 1,695 | +0.12% | 3,758,700 | 6794億8977万 | -0.99% | 22.42 | 1.25 |
| 02/15 | 1,670 | 1,710 | 1,649 | 1,693 | +3.87% | 7,183,300 | 6786億8801万 | -0.99% | 22.4 | 1.25 |
| 02/12 | 1,639 | 1,649 | 1,588 | 1,630 | -2.51% | 7,546,300 | 6534億3264万 | -4.45% | 21.56 | 1.2 |
| 02/10 | 1,724 | 1,734 | 1,622 | 1,672 | -1.7% | 6,693,200 | 6702億6955万 | -1.94% | 22.12 | 1.23 |
| 02/09 | 1,737 | 1,738 | 1,632 | 1,701 | -4.76% | 6,923,800 | 6818億9504万 | -0.06% | 22.5 | 1.26 |
| 02/08 | 1,790 | 1,805 | 1,747 | 1,786 | -1.92% | 6,707,400 | 7159億6975万 | +5.18% | 23.63 | 1.32 |
| 02/05 | 1,901 | 1,906 | 1,810 | 1,821 | +4.6% | 10,741,400 | 7300億51万 | +7.62% | 24.09 | 1.34 |
| 02/04 | 1,757 | 1,770 | 1,727 | 1,741 | -2.25% | 4,388,600 | 6979億3020万 | +3.38% | 23.03 | 1.29 |
| 02/03 | 1,767 | 1,791 | 1,756 | 1,781 | -1.44% | 4,029,500 | 7139億6535万 | +6.14% | 23.56 | 1.32 |
| 02/02 | 1,750 | 1,815 | 1,750 | 1,807 | -0.71% | 5,195,000 | 7243億8821万 | +8.14% | 23.91 | 1.33 |
| 02/01 | 1,788 | 1,836 | 1,782 | 1,820 | +3.35% | 5,235,300 | 7295億9963万 | +9.51% | 24.08 | 1.34 |
| 01/29 | 1,727 | 1,780 | 1,701 | 1,761 | +3.1% | 6,246,400 | 7059億4777万 | +6.47% | 23.3 | 1.3 |
| 01/28 | 1,698 | 1,736 | 1,690 | 1,708 | +0.65% | 4,849,700 | 6847億119万 | +3.7% | 22.6 | 1.26 |
| 01/27 | 1,713 | 1,719 | 1,673 | 1,697 | +0.35% | 5,253,800 | 6802億9152万 | +3.22% | 22.45 | 1.25 |
| 01/26 | 1,732 | 1,732 | 1,671 | 1,691 | -2.98% | 5,029,800 | 6778億8625万 | +3.05% | 22.37 | 1.25 |
| 01/25 | 1,759 | 1,776 | 1,726 | 1,743 | -0.11% | 6,062,900 | 6987億3195万 | +6.48% | 23.06 | 1.29 |
| 01/22 | 1,705 | 1,749 | 1,687 | 1,745 | +4.49% | 7,680,000 | 6995億3371万 | +7.12% | 23.09 | 1.29 |
| 01/21 | 1,673 | 1,719 | 1,668 | 1,670 | +0.42% | 7,884,000 | 6694億6779万 | +2.9% | 22.09 | 1.23 |
| 01/20 | 1,710 | 1,717 | 1,654 | 1,663 | -2.63% | 5,090,600 | 6666億6164万 | +2.72% | 22 | 1.23 |
| 01/19 | 1,696 | 1,711 | 1,675 | 1,708 | +0.12% | 4,500,400 | 6847億119万 | +5.69% | 22.6 | 1.26 |
| 01/18 | 1,658 | 1,715 | 1,636 | 1,706 | +0.71% | 6,663,200 | 6838億9943万 | +5.83% | 22.57 | 1.26 |
| 01/15 | 1,673 | 1,729 | 1,673 | 1,694 | +2.05% | 8,670,900 | 6790億8889万 | +5.35% | 22.41 | 1.25 |
| 01/14 | 1,601 | 1,673 | 1,583 | 1,660 | +2.98% | 10,739,600 | 6654億5900万 | +3.43% | 21.96 | 1.23 |
| 01/13 | 1,609 | 1,625 | 1,591 | 1,612 | +0.88% | 2,971,000 | 6462億1682万 | +0.56% | 21.33 | 1.19 |
| 01/12 | 1,619 | 1,633 | 1,588 | 1,598 | -2.5% | 5,442,600 | 6406億451万 | -0.37% | 21.14 | 1.18 |
| 01/08 | 1,617 | 1,642 | 1,609 | 1,639 | +2.82% | 8,689,200 | 6570億4055万 | +2.12% | 21.68 | 1.21 |
| 01/07 | 1,591 | 1,614 | 1,581 | 1,594 | -0.56% | 5,522,500 | 6390億100万 | -0.69% | 21.09 | 1.18 |
| 01/06 | 1,600 | 1,628 | 1,583 | 1,603 | -0.12% | 3,249,100 | 6426億891万 | -0.31% | 21.21 | 1.18 |
| 01/05 | 1,588 | 1,615 | 1,577 | 1,605 | +0.44% | 2,185,200 | 6434億1066万 | -0.37% | 21.23 | 1.19 |
| 01/04 | 1,610 | 1,627 | 1,586 | 1,598 | -1.66% | 2,306,300 | 6406億451万 | -0.93% | 21.14 | 1.18 |
| 2015 |
| 12/30 | 1,617 | 1,640 | 1,617 | 1,625 | 0% | 1,732,000 | 6514億2824万 | +0.62% | 21.5 | 1.2 |
| 12/29 | 1,601 | 1,640 | 1,594 | 1,625 | +1.31% | 1,692,600 | 6514億2824万 | +0.56% | 21.5 | 1.2 |
| 12/28 | 1,602 | 1,611 | 1,591 | 1,604 | +0.69% | 1,399,600 | 6430億978万 | -0.87% | 21.22 | 1.18 |
| 12/25 | 1,599 | 1,606 | 1,582 | 1,593 | -0.31% | 1,355,800 | 6386億12万 | -1.67% | 21.08 | 1.18 |
| 12/24 | 1,604 | 1,621 | 1,596 | 1,598 | -0.44% | 1,560,000 | 6406億451万 | -1.54% | 21.14 | 1.18 |
| 12/22 | 1,598 | 1,612 | 1,593 | 1,605 | +0.31% | 2,181,200 | 6434億1066万 | -1.23% | 21.23 | 1.19 |
| 12/21 | 1,605 | 1,612 | 1,583 | 1,600 | -1.17% | 3,313,500 | 6414億627万 | -1.66% | 21.17 | 1.18 |
| 12/18 | 1,626 | 1,667 | 1,605 | 1,619 | +0.12% | 4,676,300 | 6490億2297万 | -0.67% | 21.42 | 1.2 |
| 12/17 | 1,629 | 1,653 | 1,617 | 1,617 | +1.32% | 6,340,000 | 6482億2121万 | -0.98% | 21.39 | 1.19 |
| 12/16 | 1,576 | 1,609 | 1,575 | 1,596 | +2.57% | 3,703,000 | 6398億275万 | -2.39% | 21.11 | 1.18 |
| 12/15 | 1,571 | 1,580 | 1,552 | 1,556 | -1.39% | 2,407,100 | 6237億6760万 | -5.01% | 20.59 | 1.15 |
| 12/14 | 1,571 | 1,581 | 1,551 | 1,578 | -0.38% | 3,397,300 | 6325億8693万 | -3.9% | 20.88 | 1.17 |
| 12/11 | 1,573 | 1,590 | 1,573 | 1,584 | -0.06% | 3,309,500 | 6349億9221万 | -3.65% | 20.96 | 1.17 |
| 12/10 | 1,583 | 1,589 | 1,562 | 1,585 | -0.69% | 2,474,600 | 6353億9308万 | -3.59% | 20.97 | 1.17 |
| 12/09 | 1,602 | 1,605 | 1,583 | 1,596 | -0.56% | 2,356,500 | 6398億275万 | -2.92% | 21.11 | 1.18 |
| 12/08 | 1,625 | 1,628 | 1,595 | 1,605 | -1.17% | 3,097,000 | 6434億1066万 | -2.31% | 21.23 | 1.19 |
| 12/07 | 1,633 | 1,647 | 1,623 | 1,624 | +0.31% | 1,820,900 | 6510億2736万 | -1.04% | 21.49 | 1.2 |
| 12/04 | 1,618 | 1,633 | 1,611 | 1,619 | -1.58% | 2,945,200 | 6490億2297万 | -1.22% | 21.42 | 1.2 |
| 12/03 | 1,650 | 1,667 | 1,629 | 1,645 | +1.54% | 3,839,900 | 6594億4582万 | +0.49% | 21.76 | 1.21 |
| 12/02 | 1,633 | 1,639 | 1,614 | 1,620 | -1.28% | 3,767,500 | 6494億2385万 | -0.98% | 21.43 | 1.2 |
| 12/01 | 1,674 | 1,682 | 1,636 | 1,641 | -0.67% | 3,959,000 | 6578億4230万 | +0.37% | 21.71 | 1.21 |
| 11/30 | 1,694 | 1,703 | 1,652 | 1,652 | -1.78% | 6,669,100 | 6622億5197万 | +1.16% | 21.86 | 1.22 |
| 11/27 | 1,674 | 1,685 | 1,662 | 1,682 | +0.9% | 2,700,500 | 6742億7834万 | +3.19% | 22.25 | 1.24 |
| 11/26 | 1,675 | 1,693 | 1,656 | 1,667 | +1.03% | 4,262,900 | 6682億6516万 | +2.52% | 22.05 | 1.23 |
| 11/25 | 1,651 | 1,673 | 1,645 | 1,650 | -0.06% | 3,011,200 | 6614億5021万 | +1.79% | 21.83 | 1.22 |
| 11/24 | 1,651 | 1,657 | 1,634 | 1,651 | -0.54% | 2,359,600 | 6618億5109万 | +2.17% | 21.84 | 1.22 |
| 11/20 | 1,658 | 1,667 | 1,649 | 1,660 | -0.36% | 1,996,700 | 6654億5900万 | +2.98% | 21.96 | 1.23 |
| 11/19 | 1,670 | 1,675 | 1,655 | 1,666 | +0.91% | 2,465,500 | 6678億6428万 | +3.74% | 22.04 | 1.23 |
| 11/18 | 1,662 | 1,672 | 1,650 | 1,651 | -0.18% | 2,104,200 | 6618億5109万 | +3.25% | 21.84 | 1.22 |
| 11/17 | 1,681 | 1,681 | 1,649 | 1,654 | -0.36% | 3,561,300 | 6630億5373万 | +3.63% | 21.88 | 1.22 |
| 11/16 | 1,645 | 1,668 | 1,633 | 1,660 | -1.31% | 2,376,200 | 6654億5900万 | +4.21% | 21.96 | 1.23 |
| 11/13 | 1,671 | 1,688 | 1,661 | 1,682 | +0.3% | 2,516,500 | 6742億7834万 | +5.92% | 22.25 | 1.24 |
| 11/12 | 1,665 | 1,684 | 1,650 | 1,677 | +0.6% | 2,985,700 | 6722億7395万 | +5.94% | 22.19 | 1.24 |
| 11/11 | 1,669 | 1,682 | 1,656 | 1,667 | -0.48% | 2,065,100 | 6682億6516万 | +5.71% | 22.05 | 1.23 |
| 11/10 | 1,658 | 1,688 | 1,656 | 1,675 | +0.78% | 2,531,700 | 6714億7219万 | +6.69% | 22.16 | 1.24 |
| 11/09 | 1,642 | 1,682 | 1,639 | 1,662 | +2.91% | 4,002,400 | 6662億6076万 | +6.33% | 21.99 | 1.23 |
| 11/06 | 1,608 | 1,623 | 1,603 | 1,615 | +1.19% | 2,248,500 | 6474億1945万 | +3.73% | 21.37 | 1.19 |
| 11/05 | 1,592 | 1,616 | 1,585 | 1,596 | +1.2% | 2,169,600 | 6398億275万 | +2.97% | 21.11 | 1.18 |
| 11/04 | 1,579 | 1,602 | 1,566 | 1,577 | +0.7% | 2,726,100 | 6321億8605万 | +2.27% | 20.86 | 1.16 |
| 11/02 | 1,593 | 1,614 | 1,558 | 1,566 | -0.38% | 4,176,100 | 6277億7639万 | +1.89% | 20.72 | 1.16 |
| 10/30 | 1,572 | 1,582 | 1,548 | 1,572 | -0.25% | 2,508,100 | 6301億8166万 | +2.61% | 20.8 | 1.16 |
| 10/29 | 1,591 | 1,596 | 1,565 | 1,576 | +0.25% | 1,658,900 | 6317億8517万 | +3.28% | 20.85 | 1.16 |
| 10/28 | 1,584 | 1,598 | 1,546 | 1,572 | -2.06% | 5,149,100 | 6301億8166万 | +3.29% | 20.8 | 1.16 |
| 10/27 | 1,600 | 1,625 | 1,595 | 1,605 | +0.31% | 3,888,000 | 6434億1066万 | +5.66% | 21.23 | 1.19 |
| 10/26 | 1,625 | 1,631 | 1,599 | 1,600 | +0.13% | 1,831,700 | 6414億627万 | +5.68% | 21.17 | 1.18 |
| 10/23 | 1,600 | 1,617 | 1,590 | 1,598 | +1.72% | 3,757,300 | 6406億451万 | +5.83% | 21.14 | 1.18 |
| 10/22 | 1,562 | 1,589 | 1,562 | 1,571 | -0.06% | 1,983,400 | 6297億8078万 | +4.39% | 20.78 | 1.16 |
| 10/21 | 1,546 | 1,578 | 1,543 | 1,572 | +1.95% | 2,220,500 | 6301億8166万 | +4.66% | 20.8 | 1.16 |
| 10/20 | 1,538 | 1,551 | 1,532 | 1,542 | +0.26% | 2,216,000 | 6181億5529万 | +2.8% | 20.4 | 1.14 |
| 10/19 | 1,538 | 1,566 | 1,528 | 1,538 | -0.19% | 2,079,100 | 6165億5178万 | +2.53% | 20.35 | 1.14 |
| 10/16 | 1,516 | 1,548 | 1,516 | 1,541 | +2.12% | 3,003,100 | 6177億5441万 | +3.01% | 20.39 | 1.14 |
| 10/15 | 1,468 | 1,516 | 1,468 | 1,509 | +1% | 2,934,000 | 6049億2629万 | +1.07% | 19.96 | 1.11 |
| 10/14 | 1,515 | 1,543 | 1,481 | 1,494 | -5.32% | 7,140,700 | 5989億1310万 | +0.2% | 19.77 | 1.1 |
| 10/13 | 1,573 | 1,597 | 1,569 | 1,578 | +0.51% | 2,297,500 | 6325億8693万 | +5.84% | 20.88 | 1.17 |
| 10/09 | 1,570 | 1,579 | 1,550 | 1,570 | +0.9% | 2,977,300 | 6293億7990万 | +5.58% | 20.77 | 1.16 |
| 10/08 | 1,559 | 1,595 | 1,551 | 1,556 | +0.58% | 2,616,000 | 6237億6760万 | +4.78% | 20.59 | 1.15 |
| 10/07 | 1,511 | 1,557 | 1,502 | 1,547 | +1.98% | 2,767,800 | 6201億5969万 | +4.18% | 20.47 | 1.14 |
| 10/06 | 1,527 | 1,550 | 1,511 | 1,517 | +1.13% | 3,183,900 | 6081億3332万 | +2.09% | 20.07 | 1.12 |
| 10/05 | 1,504 | 1,508 | 1,487 | 1,500 | +0.13% | 2,002,100 | 6013億1838万 | +0.87% | 19.84 | 1.11 |
| 10/02 | 1,463 | 1,519 | 1,451 | 1,498 | -0.33% | 3,372,100 | 6005億1662万 | +0.74% | 19.82 | 1.11 |
