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 | 1,052 | 1,052 | 1,036 | 1,048 | +1.65% | 2,200 | 297億831万 | -2.24% | 6.49 | 1.08 |
| 02/26 | 1,020 | 1,032 | 1,015 | 1,031 | +0.59% | 3,700 | 292億2640万 | -4% | 6.38 | 1.06 |
| 02/25 | 1,036 | 1,055 | 1,007 | 1,025 | -4.65% | 11,000 | 290億5631万 | -4.83% | 6.35 | 1.05 |
| 02/24 | 1,086 | 1,087 | 1,066 | 1,075 | +1.13% | 27,700 | 304億7370万 | -0.56% | 6.66 | 1.11 |
| 02/23 | 1,060 | 1,064 | 1,053 | 1,063 | +1.43% | 8,000 | 301億3352万 | -1.76% | 6.58 | 1.09 |
| 02/22 | 1,039 | 1,088 | 1,039 | 1,048 | +0.96% | 10,000 | 297億831万 | -3.32% | 6.49 | 1.08 |
| 02/19 | 1,013 | 1,038 | 1,012 | 1,038 | +2.57% | 8,400 | 294億2483万 | -4.51% | 6.43 | 1.07 |
| 02/18 | 1,009 | 1,015 | 1,007 | 1,012 | +0.7% | 6,300 | 286億8779万 | -7.24% | 6.27 | 1.04 |
| 02/17 | 1,002 | 1,012 | 1,001 | 1,005 | -0.3% | 5,300 | 284億8936万 | -8.3% | 6.22 | 1.03 |
| 02/16 | 1,007 | 1,010 | 1,000 | 1,008 | -0.59% | 7,100 | 285億7440万 | -8.45% | 6.24 | 1.04 |
| 02/15 | 1,000 | 1,019 | 1,000 | 1,014 | +0.9% | 12,200 | 287億4449万 | -8.32% | 6.28 | 1.04 |
| 02/12 | 1,010 | 1,030 | 1,000 | 1,005 | -3.64% | 10,800 | 284億8936万 | -9.46% | 6.22 | 1.03 |
| 02/10 | 1,080 | 1,084 | 1,017 | 1,043 | -4.05% | 8,600 | 295億6657万 | -6.54% | 6.46 | 1.07 |
| 02/09 | 1,087 | 1,105 | 1,068 | 1,087 | -1.63% | 9,300 | 308億1387万 | -2.95% | 6.73 | 1.12 |
| 02/08 | 1,100 | 1,105 | 1,092 | 1,105 | +0.36% | 2,900 | 313億2412万 | -1.69% | 6.84 | 1.14 |
| 02/05 | 1,104 | 1,107 | 1,101 | 1,101 | -0.45% | 1,200 | 312億1073万 | -2.22% | 6.82 | 1.13 |
| 02/04 | 1,115 | 1,118 | 1,106 | 1,106 | -1.16% | 2,500 | 313億5247万 | -2.04% | 6.85 | 1.14 |
| 02/03 | 1,120 | 1,120 | 1,115 | 1,119 | -0.89% | 6,400 | 317億2099万 | -1.06% | 6.93 | 1.15 |
| 02/02 | 1,138 | 1,138 | 1,126 | 1,129 | -0.79% | 4,500 | 320億447万 | -0.35% | 6.99 | 1.16 |
| 02/01 | 1,140 | 1,143 | 1,136 | 1,138 | +1.7% | 2,500 | 322億5960万 | +0.35% | 7.05 | 1.17 |
| 01/29 | 1,120 | 1,120 | 1,111 | 1,119 | +0.18% | 2,900 | 317億2099万 | -1.41% | 6.93 | 1.15 |
| 01/28 | 1,132 | 1,132 | 1,114 | 1,117 | -1.15% | 2,200 | 316億6430万 | -1.76% | 6.92 | 1.15 |
| 01/27 | 1,136 | 1,136 | 1,130 | 1,130 | +0.98% | 2,100 | 320億3281万 | -0.79% | 7 | 1.16 |
| 01/26 | 1,115 | 1,142 | 1,110 | 1,119 | +0.45% | 4,600 | 317億2099万 | -1.84% | 6.93 | 1.15 |
| 01/25 | 1,110 | 1,115 | 1,108 | 1,114 | +0.63% | 4,800 | 315億7925万 | -2.28% | 6.9 | 1.15 |
| 01/22 | 1,086 | 1,107 | 1,086 | 1,107 | -0.18% | 6,300 | 313億8082万 | -2.98% | 6.85 | 1.14 |
| 01/21 | 1,109 | 1,111 | 1,091 | 1,109 | +0.27% | 4,600 | 314億3751万 | -2.89% | 6.87 | 1.14 |
| 01/20 | 1,120 | 1,120 | 1,101 | 1,106 | -0.54% | 6,000 | 313億5247万 | -3.24% | 6.85 | 1.14 |
| 01/19 | 1,109 | 1,112 | 1,101 | 1,112 | +0.27% | 5,600 | 315億2256万 | -2.8% | 6.88 | 1.14 |
| 01/18 | 1,115 | 1,115 | 1,098 | 1,109 | -1.42% | 4,100 | 314億3751万 | -3.14% | 6.87 | 1.14 |
| 01/15 | 1,134 | 1,145 | 1,125 | 1,125 | -0.09% | 2,600 | 318億9108万 | -1.83% | 6.97 | 1.16 |
| 01/14 | 1,132 | 1,138 | 1,117 | 1,126 | -1.4% | 8,000 | 319億1942万 | -1.83% | 6.97 | 1.16 |
| 01/13 | 1,130 | 1,142 | 1,118 | 1,142 | +1.06% | 5,400 | 323億7299万 | -0.52% | 7.07 | 1.17 |
| 01/12 | 1,136 | 1,150 | 1,130 | 1,130 | 0% | 6,000 | 320億3281万 | -1.48% | 7 | 1.16 |
| 01/08 | 1,123 | 1,130 | 1,119 | 1,130 | +0.18% | 1,600 | 320億3281万 | -1.57% | 7 | 1.16 |
| 01/07 | 1,125 | 1,130 | 1,122 | 1,128 | -0.97% | 5,000 | 319億7612万 | -1.83% | 6.98 | 1.16 |
| 01/06 | 1,157 | 1,160 | 1,131 | 1,139 | -2.23% | 3,100 | 322億8794万 | -0.96% | 7.05 | 1.17 |
| 01/05 | 1,150 | 1,165 | 1,150 | 1,165 | -0.43% | 2,100 | 330億2498万 | +1.22% | 7.21 | 1.2 |
| 01/04 | 1,177 | 1,177 | 1,162 | 1,170 | +0.52% | 3,100 | 331億6672万 | +1.65% | 7.24 | 1.2 |
| 2015 |
| 12/30 | 1,169 | 1,171 | 1,163 | 1,164 | -0.43% | 1,000 | 329億9663万 | +1.22% | 7.21 | 1.2 |
| 12/29 | 1,160 | 1,177 | 1,160 | 1,169 | +1.21% | 1,700 | 331億3837万 | +1.65% | 7.24 | 1.2 |
| 12/28 | 1,168 | 1,168 | 1,136 | 1,155 | -0.52% | 3,000 | 327億4151万 | +0.43% | 7.15 | 1.19 |
| 12/25 | 1,169 | 1,169 | 1,111 | 1,161 | +0.17% | 8,400 | 329億1159万 | +1.22% | 7.19 | 1.19 |
| 12/24 | 1,164 | 1,168 | 1,145 | 1,159 | -0.34% | 4,000 | 328億5490万 | +1.22% | 7.18 | 1.19 |
| 12/22 | 1,177 | 1,177 | 1,152 | 1,163 | -1.27% | 7,700 | 329億6829万 | +1.84% | 7.2 | 1.2 |
| 12/21 | 1,169 | 1,180 | 1,169 | 1,178 | +0.94% | 4,400 | 333億9350万 | +3.42% | 7.29 | 1.21 |
| 12/18 | 1,160 | 1,179 | 1,145 | 1,167 | +1.83% | 8,700 | 330億8168万 | +2.82% | 7.23 | 1.2 |
| 12/17 | 1,140 | 1,160 | 1,140 | 1,146 | +1.42% | 4,800 | 324億8638万 | +1.33% | 7.1 | 1.18 |
| 12/16 | 1,130 | 1,135 | 1,128 | 1,130 | +0.36% | 4,600 | 320億3281万 | +0.18% | 7 | 1.16 |
| 12/15 | 1,149 | 1,150 | 1,125 | 1,126 | -0.71% | 9,600 | 319億1942万 | 0% | 6.97 | 1.16 |
| 12/14 | 1,134 | 1,134 | 1,118 | 1,134 | 0% | 5,600 | 321億4621万 | +0.98% | 7.02 | 1.17 |
| 12/11 | 1,149 | 1,149 | 1,133 | 1,134 | -0.53% | 3,000 | 321億4621万 | +1.25% | 7.02 | 1.17 |
| 12/10 | 1,135 | 1,140 | 1,127 | 1,140 | +0.44% | 1,900 | 323億1629万 | +1.97% | 7.06 | 1.17 |
| 12/09 | 1,136 | 1,137 | 1,133 | 1,135 | -0.18% | 1,200 | 321億7455万 | +1.79% | 7.03 | 1.17 |
| 12/08 | 1,142 | 1,145 | 1,132 | 1,137 | -0.7% | 2,000 | 322億3125万 | +2.25% | 7.04 | 1.17 |
| 12/07 | 1,147 | 1,148 | 1,137 | 1,145 | -0.17% | 1,400 | 324億5803万 | +3.15% | 7.09 | 1.18 |
| 12/04 | 1,133 | 1,147 | 1,122 | 1,147 | +1.24% | 700 | 325億1472万 | +3.52% | 7.1 | 1.18 |
| 12/03 | 1,140 | 1,148 | 1,120 | 1,133 | -1.31% | 5,100 | 321億1786万 | +2.44% | 7.01 | 1.17 |
| 12/02 | 1,161 | 1,161 | 1,147 | 1,148 | -0.95% | 2,200 | 325億4307万 | +3.99% | 7.11 | 1.18 |
| 12/01 | 1,155 | 1,159 | 1,141 | 1,159 | +0.87% | 3,400 | 328億5490万 | +5.17% | 7.18 | 1.19 |
| 11/30 | 1,169 | 1,169 | 1,149 | 1,149 | -0.95% | 4,500 | 325億7142万 | +4.55% | 7.11 | 1.18 |
| 11/27 | 1,168 | 1,168 | 1,148 | 1,160 | 0% | 9,600 | 328億8324万 | +5.84% | 7.18 | 1.19 |
| 11/26 | 1,160 | 1,160 | 1,153 | 1,160 | +1.05% | 10,800 | 328億8324万 | +6.23% | 7.18 | 1.19 |
| 11/25 | 1,159 | 1,159 | 1,148 | 1,148 | -1.03% | 7,800 | 325億4307万 | +5.42% | 7.11 | 1.18 |
| 11/24 | 1,170 | 1,170 | 1,152 | 1,160 | -0.34% | 11,900 | 328億8324万 | +6.91% | 7.18 | 1.19 |
| 11/20 | 1,111 | 1,189 | 1,110 | 1,164 | +5.43% | 23,800 | 329億9663万 | +7.78% | 7.21 | 1.2 |
| 11/19 | 1,095 | 1,107 | 1,095 | 1,104 | +0.82% | 4,900 | 312億9578万 | +2.7% | 6.84 | 1.14 |
| 11/18 | 1,098 | 1,100 | 1,094 | 1,095 | +0.18% | 6,700 | 310億4065万 | +2.05% | 6.78 | 1.13 |
| 11/17 | 1,080 | 1,098 | 1,080 | 1,093 | +1.67% | 10,400 | 309億8395万 | +2.05% | 6.77 | 1.12 |
| 11/16 | 1,079 | 1,080 | 1,070 | 1,075 | -0.37% | 7,300 | 304億7370万 | +0.56% | 6.66 | 1.11 |
| 11/13 | 1,075 | 1,079 | 1,069 | 1,079 | +0.37% | 3,600 | 305億8709万 | +1.12% | 6.68 | 1.11 |
| 11/12 | 1,073 | 1,075 | 1,070 | 1,075 | +0.66% | 1,500 | 304億7370万 | +0.84% | 6.66 | 1.11 |
| 11/11 | 1,070 | 1,072 | 1,066 | 1,068 | -0.19% | 3,400 | 302億7526万 | +0.38% | 6.61 | 1.1 |
| 11/10 | 1,070 | 1,070 | 1,064 | 1,070 | +0.47% | 8,900 | 303億3196万 | +0.66% | 6.62 | 1.1 |
| 11/09 | 1,062 | 1,065 | 1,056 | 1,065 | +0.28% | 2,000 | 301億9022万 | +0.38% | 6.59 | 1.1 |
| 11/06 | 1,061 | 1,071 | 1,047 | 1,062 | -0.47% | 4,800 | 301億518万 | +0.19% | 6.58 | 1.09 |
| 11/05 | 1,072 | 1,079 | 1,049 | 1,067 | -0.47% | 4,800 | 302億4691万 | +0.76% | 6.61 | 1.1 |
| 11/04 | 1,089 | 1,089 | 1,062 | 1,072 | -0.19% | 5,200 | 303億8865万 | +1.42% | 6.64 | 1.1 |
| 11/02 | 1,089 | 1,090 | 1,074 | 1,074 | -1.47% | 2,200 | 304億4535万 | +1.8% | 6.65 | 1.1 |
| 10/30 | 1,087 | 1,092 | 1,080 | 1,090 | +0.28% | 2,100 | 308億9891万 | +3.61% | 6.75 | 1.12 |
| 10/29 | 1,090 | 1,090 | 1,085 | 1,087 | +0.09% | 1,200 | 308億1387万 | +3.52% | 6.73 | 1.12 |
| 10/28 | 1,089 | 1,089 | 1,086 | 1,086 | -0.28% | 1,500 | 307億8552万 | +3.63% | 6.72 | 1.12 |
| 10/27 | 1,089 | 1,089 | 1,086 | 1,089 | 0% | 2,300 | 308億7056万 | +4.21% | 6.74 | 1.12 |
| 10/26 | 1,090 | 1,090 | 1,085 | 1,089 | +0.46% | 4,600 | 308億7056万 | +4.41% | 6.74 | 1.12 |
| 10/23 | 1,084 | 1,085 | 1,070 | 1,084 | +0.65% | 7,900 | 307億2882万 | +4.13% | 6.71 | 1.11 |
| 10/22 | 1,078 | 1,081 | 1,077 | 1,077 | -0.19% | 5,500 | 305億3039万 | +3.66% | 6.67 | 1.11 |
| 10/21 | 1,076 | 1,084 | 1,052 | 1,079 | +0.56% | 10,600 | 305億8709万 | +4.05% | 6.68 | 1.11 |
| 10/20 | 1,055 | 1,073 | 1,055 | 1,073 | +1.9% | 8,700 | 304億1700万 | +3.87% | 6.64 | 1.1 |
| 10/19 | 1,042 | 1,053 | 1,036 | 1,053 | +1.25% | 4,600 | 298億5005万 | +2.23% | 6.52 | 1.08 |
| 10/16 | 1,044 | 1,044 | 1,031 | 1,040 | 0% | 3,600 | 294億8153万 | +1.17% | 6.44 | 1.07 |
| 10/15 | 1,049 | 1,049 | 1,030 | 1,040 | -0.1% | 6,500 | 294億8153万 | +1.27% | 6.44 | 1.07 |
| 10/14 | 1,046 | 1,051 | 1,031 | 1,041 | -0.38% | 5,600 | 295億988万 | +1.46% | 6.45 | 1.07 |
| 10/13 | 1,040 | 1,075 | 1,039 | 1,045 | +0.48% | 37,100 | 296億2327万 | +1.95% | 6.47 | 1.07 |
| 10/09 | 1,039 | 1,040 | 1,032 | 1,040 | +0.48% | 1,700 | 294億8153万 | +1.56% | 6.44 | 1.07 |
| 10/08 | 1,035 | 1,045 | 1,035 | 1,035 | -0.48% | 2,900 | 293億3979万 | +1.07% | 6.41 | 1.06 |
| 10/07 | 1,026 | 1,040 | 1,026 | 1,040 | +1.46% | 1,600 | 294億8153万 | +1.56% | 6.44 | 1.07 |
| 10/06 | 1,040 | 1,045 | 1,025 | 1,025 | -1.44% | 5,000 | 290億5631万 | +0.1% | 6.35 | 1.05 |
| 10/05 | 1,040 | 1,040 | 1,028 | 1,040 | +0.29% | 6,900 | 294億8153万 | +1.66% | 6.44 | 1.07 |
| 10/02 | 1,039 | 1,040 | 1,035 | 1,037 | -0.58% | 3,200 | 293億9649万 | +1.37% | 6.42 | 1.07 |
| 10/01 | 1,037 | 1,043 | 1,021 | 1,043 | +2.15% | 4,200 | 295億6657万 | +2.05% | 6.46 | 1.07 |
