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 | 2,906 | 2,934 | 2,864 | 2,864 | -1.1% | 119,200 | 1191億7102万 | -5.13% | 22.25 | 1.43 |
| 02/26 | 2,874 | 2,915 | 2,864 | 2,896 | +1.4% | 147,900 | 1205億254万 | -4.39% | 22.49 | 1.45 |
| 02/25 | 2,806 | 2,887 | 2,806 | 2,856 | +2.33% | 229,200 | 1188億3814万 | -5.77% | 22.18 | 1.43 |
| 02/24 | 2,780 | 2,828 | 2,776 | 2,791 | -0.21% | 181,700 | 1161億3349万 | -8.01% | 21.68 | 1.4 |
| 02/23 | 2,820 | 2,842 | 2,777 | 2,797 | -0.67% | 98,700 | 1163億8315万 | -8.11% | 21.73 | 1.4 |
| 02/22 | 2,818 | 2,859 | 2,806 | 2,816 | -0.56% | 148,800 | 1171億7374万 | -7.82% | 21.87 | 1.41 |
| 02/19 | 2,827 | 2,861 | 2,809 | 2,832 | +0.39% | 149,600 | 1178億3950万 | -7.51% | 22 | 1.42 |
| 02/18 | 2,861 | 2,910 | 2,816 | 2,821 | +0.36% | 193,400 | 1173億8179万 | -8.14% | 21.91 | 1.41 |
| 02/17 | 2,891 | 2,903 | 2,779 | 2,811 | -2.77% | 159,000 | 1169億6569万 | -8.91% | 21.83 | 1.41 |
| 02/16 | 2,980 | 2,990 | 2,890 | 2,891 | -2.95% | 93,300 | 1202億9449万 | -6.8% | 22.46 | 1.45 |
| 02/15 | 2,972 | 3,010 | 2,930 | 2,979 | +3.73% | 79,800 | 1239億5617万 | -4.46% | 23.14 | 1.49 |
| 02/12 | 2,911 | 2,967 | 2,840 | 2,872 | -2.11% | 133,500 | 1195億390万 | -8.36% | 22.31 | 1.44 |
| 02/10 | 3,015 | 3,030 | 2,883 | 2,934 | -2.36% | 113,500 | 1220億8372万 | -7.06% | 22.79 | 1.47 |
| 02/09 | 3,055 | 3,075 | 2,990 | 3,005 | -4.75% | 80,500 | 1250億3803万 | -5.38% | 23.34 | 1.5 |
| 02/08 | 3,055 | 3,180 | 3,045 | 3,155 | +2.94% | 104,800 | 1312億7953万 | -1.44% | 24.51 | 1.58 |
| 02/05 | 3,095 | 3,130 | 3,035 | 3,065 | -2.39% | 100,800 | 1275億3463万 | -4.99% | 23.81 | 1.53 |
| 02/04 | 3,195 | 3,195 | 3,100 | 3,140 | -2.64% | 91,600 | 1306億5538万 | -3.44% | 24.39 | 1.57 |
| 02/03 | 3,260 | 3,280 | 3,140 | 3,225 | -4.02% | 175,500 | 1341億9223万 | -1.47% | 25.05 | 1.61 |
| 02/02 | 3,345 | 3,450 | 3,330 | 3,360 | +1.51% | 165,400 | 1398億958万 | +2.07% | 26.1 | 1.68 |
| 02/01 | 3,340 | 3,350 | 3,285 | 3,310 | -0.45% | 101,900 | 1377億2908万 | +0.15% | 25.71 | 1.66 |
| 01/29 | 3,180 | 3,340 | 3,175 | 3,325 | +4.56% | 191,900 | 1383億5323万 | +0.03% | 25.83 | 1.66 |
| 01/28 | 3,195 | 3,215 | 3,165 | 3,180 | -0.93% | 65,100 | 1323億1978万 | -4.79% | 24.7 | 1.59 |
| 01/27 | 3,195 | 3,225 | 3,145 | 3,210 | +2.39% | 102,000 | 1335億6808万 | -4.66% | 24.93 | 1.61 |
| 01/26 | 3,120 | 3,175 | 3,100 | 3,135 | -2.18% | 80,500 | 1304億4733万 | -7.66% | 24.35 | 1.57 |
| 01/25 | 3,185 | 3,220 | 3,120 | 3,205 | +2.72% | 156,000 | 1333億6003万 | -6.4% | 24.89 | 1.6 |
| 01/22 | 3,050 | 3,135 | 2,957 | 3,120 | +5.76% | 179,800 | 1298億2318万 | -9.57% | 24.23 | 1.56 |
| 01/21 | 2,926 | 3,040 | 2,912 | 2,950 | +0.65% | 213,600 | 1227億4948万 | -15.25% | 22.91 | 1.48 |
| 01/20 | 3,040 | 3,040 | 2,927 | 2,931 | -3.59% | 122,500 | 1219億5889万 | -16.69% | 22.77 | 1.47 |
| 01/19 | 3,060 | 3,095 | 2,991 | 3,040 | -0.98% | 160,300 | 1264億9438万 | -14.58% | 23.61 | 1.52 |
| 01/18 | 2,955 | 3,090 | 2,932 | 3,070 | +3.23% | 162,900 | 1277億4268万 | -14.65% | 23.85 | 1.54 |
| 01/15 | 3,075 | 3,080 | 2,953 | 2,974 | -2.65% | 258,700 | 1237億4812万 | -18.27% | 23.1 | 1.49 |
| 01/14 | 3,135 | 3,135 | 3,035 | 3,055 | -4.68% | 140,300 | 1271億1853万 | -17.1% | 23.73 | 1.53 |
| 01/13 | 3,260 | 3,260 | 3,175 | 3,205 | 0% | 157,000 | 1333億6003万 | -14.01% | 24.89 | 1.6 |
| 01/12 | 3,300 | 3,310 | 3,115 | 3,205 | -3.17% | 201,000 | 1333億6003万 | -14.87% | 24.89 | 1.6 |
| 01/08 | 3,330 | 3,360 | 3,295 | 3,310 | -1.63% | 127,100 | 1377億2908万 | -12.87% | 25.71 | 1.66 |
| 01/07 | 3,400 | 3,450 | 3,330 | 3,365 | -2.6% | 110,400 | 1400億1763万 | -12.14% | 26.14 | 1.68 |
| 01/06 | 3,365 | 3,470 | 3,355 | 3,455 | +1.77% | 208,500 | 1437億6253万 | -10.49% | 26.84 | 1.73 |
| 01/05 | 3,600 | 3,600 | 3,380 | 3,395 | -6.73% | 287,900 | 1412億6593万 | -12.68% | 26.37 | 1.7 |
| 01/04 | 3,785 | 3,785 | 3,635 | 3,640 | -3.58% | 77,500 | 1514億6038万 | -7.14% | 28.27 | 1.82 |
| 2015 |
| 12/30 | 3,730 | 3,795 | 3,710 | 3,775 | +1.21% | 45,900 | 1570億7773万 | -4.19% | 29.32 | 1.89 |
| 12/29 | 3,710 | 3,750 | 3,670 | 3,730 | +2.05% | 43,100 | 1552億528万 | -5.78% | 28.97 | 1.87 |
| 12/28 | 3,765 | 3,785 | 3,600 | 3,655 | -1.35% | 78,200 | 1520億8453万 | -8.1% | 28.39 | 1.83 |
| 12/25 | 3,655 | 3,740 | 3,655 | 3,705 | +0.82% | 48,700 | 1541億6503万 | -7.07% | 28.78 | 1.85 |
| 12/24 | 3,800 | 3,825 | 3,665 | 3,675 | -2.78% | 60,200 | 1529億1673万 | -7.96% | 28.55 | 1.84 |
| 12/22 | 3,770 | 3,805 | 3,745 | 3,780 | +0.93% | 59,900 | 1572億8578万 | -5.43% | 29.36 | 1.89 |
| 12/21 | 3,840 | 3,865 | 3,690 | 3,745 | -2.6% | 121,600 | 1558億2943万 | -6.28% | 29.09 | 1.87 |
| 12/18 | 3,910 | 3,960 | 3,845 | 3,845 | -1.79% | 111,100 | 1599億9043万 | -3.88% | 29.87 | 1.92 |
| 12/17 | 3,935 | 3,955 | 3,850 | 3,915 | +1.69% | 99,300 | 1629億313万 | -2.13% | 30.41 | 1.96 |
| 12/16 | 3,930 | 3,955 | 3,800 | 3,850 | -0.26% | 130,600 | 1601億9848万 | -3.7% | 29.9 | 1.93 |
| 12/15 | 3,940 | 3,970 | 3,850 | 3,860 | -0.9% | 83,500 | 1606億1458万 | -3.4% | 29.98 | 1.93 |
| 12/14 | 3,785 | 3,915 | 3,765 | 3,895 | +0.26% | 101,100 | 1620億7093万 | -2.45% | 30.25 | 1.95 |
| 12/11 | 3,865 | 3,930 | 3,850 | 3,885 | -1.27% | 121,100 | 1616億5483万 | -2.56% | 30.18 | 1.94 |
| 12/10 | 3,950 | 3,990 | 3,920 | 3,935 | -1.75% | 81,600 | 1637億3533万 | -1.18% | 30.56 | 1.97 |
| 12/09 | 4,095 | 4,115 | 3,985 | 4,005 | -2.67% | 98,600 | 1666億4803万 | +0.83% | 31.11 | 2 |
| 12/08 | 4,130 | 4,175 | 4,100 | 4,115 | -0.48% | 60,000 | 1712億2513万 | +3.76% | 31.96 | 2.06 |
| 12/07 | 4,175 | 4,235 | 4,120 | 4,135 | +0.73% | 73,700 | 1720億5733万 | +4.37% | 32.12 | 2.07 |
| 12/04 | 4,055 | 4,120 | 4,045 | 4,105 | -1.2% | 103,800 | 1708億903万 | +3.9% | 31.89 | 2.06 |
| 12/03 | 4,055 | 4,195 | 4,055 | 4,155 | +2.47% | 110,700 | 1728億8953万 | +5.38% | 32.27 | 2.08 |
| 12/02 | 4,020 | 4,095 | 3,970 | 4,055 | -0.49% | 150,100 | 1687億2853万 | +3.36% | 31.5 | 2.03 |
| 12/01 | 4,100 | 4,125 | 4,030 | 4,075 | -1.09% | 101,000 | 1695億6073万 | +4.25% | 31.65 | 2.04 |
| 11/30 | 4,165 | 4,180 | 4,110 | 4,120 | -0.72% | 97,100 | 1714億3318万 | +5.78% | 32 | 2.06 |
| 11/27 | 4,145 | 4,170 | 4,090 | 4,150 | -0.95% | 70,500 | 1726億8148万 | +7.07% | 32.24 | 2.08 |
| 11/26 | 4,150 | 4,245 | 4,145 | 4,190 | +1.09% | 135,100 | 1743億4588万 | +8.58% | 32.55 | 2.1 |
| 11/25 | 4,215 | 4,215 | 4,110 | 4,145 | -2.47% | 136,000 | 1724億7343万 | +7.86% | 32.2 | 2.08 |
| 11/24 | 4,180 | 4,265 | 4,130 | 4,250 | +1.8% | 140,500 | 1768億4248万 | +11.05% | 33.01 | 2.13 |
| 11/20 | 3,980 | 4,185 | 3,965 | 4,175 | +6.51% | 340,700 | 1737億2173万 | +9.7% | 32.43 | 2.09 |
| 11/19 | 3,900 | 3,935 | 3,870 | 3,920 | +2.08% | 112,700 | 1631億1118万 | +3.35% | 30.45 | 1.96 |
| 11/18 | 3,820 | 3,880 | 3,805 | 3,840 | +1.32% | 35,900 | 1597億8238万 | +1.37% | 29.83 | 1.92 |
| 11/17 | 3,785 | 3,815 | 3,745 | 3,790 | +1.07% | 87,000 | 1577億188万 | +0.13% | 29.44 | 1.9 |
| 11/16 | 3,740 | 3,795 | 3,715 | 3,750 | -2.22% | 59,000 | 1560億3748万 | -0.95% | 29.13 | 1.88 |
| 11/13 | 3,830 | 3,900 | 3,820 | 3,835 | -0.26% | 60,900 | 1595億7433万 | +1.29% | 29.79 | 1.92 |
| 11/12 | 3,805 | 3,910 | 3,805 | 3,845 | -0.77% | 45,700 | 1599億9043万 | +1.48% | 29.87 | 1.92 |
| 11/11 | 3,790 | 3,895 | 3,730 | 3,875 | +2.24% | 82,300 | 1612億3873万 | +2.16% | 30.1 | 1.94 |
| 11/10 | 3,750 | 3,805 | 3,750 | 3,790 | +0.26% | 53,000 | 1577億188万 | -0.13% | 29.44 | 1.9 |
| 11/09 | 3,795 | 3,840 | 3,760 | 3,780 | +0.4% | 73,700 | 1572億8578万 | -0.45% | 29.36 | 1.89 |
| 11/06 | 3,760 | 3,810 | 3,740 | 3,765 | +0.13% | 42,100 | 1566億6163万 | -0.92% | 29.24 | 1.88 |
| 11/05 | 3,720 | 3,805 | 3,695 | 3,760 | +2.04% | 119,500 | 1564億5358万 | -1.1% | 29.21 | 1.88 |
| 11/04 | 3,765 | 3,815 | 3,675 | 3,685 | -3.91% | 202,900 | 1533億3283万 | -2.98% | 28.62 | 1.84 |
| 11/02 | 3,990 | 4,010 | 3,835 | 3,835 | -4.6% | 100,200 | 1595億7433万 | +0.89% | 29.79 | 1.92 |
| 10/30 | 3,875 | 4,080 | 3,870 | 4,020 | +3.88% | 193,700 | 1672億7218万 | +5.9% | 31.23 | 2.01 |
| 10/29 | 3,905 | 3,905 | 3,855 | 3,870 | -0.9% | 103,700 | 1610億3068万 | +2.35% | 30.06 | 1.94 |
| 10/28 | 3,775 | 3,950 | 3,760 | 3,905 | +6.99% | 370,300 | 1624億8703万 | +3.58% | 30.33 | 1.95 |
| 10/27 | 3,680 | 3,710 | 3,635 | 3,650 | -1.22% | 114,100 | 1518億7648万 | -2.9% | 28.35 | 1.83 |
| 10/26 | 3,750 | 3,760 | 3,680 | 3,695 | -1.07% | 46,900 | 1537億4893万 | -1.68% | 28.7 | 1.85 |
| 10/23 | 3,720 | 3,765 | 3,655 | 3,735 | +2.33% | 107,900 | 1554億1333万 | -0.56% | 29.01 | 1.87 |
| 10/22 | 3,725 | 3,725 | 3,650 | 3,650 | -2.14% | 68,600 | 1518億7648万 | -2.74% | 28.35 | 1.83 |
| 10/21 | 3,760 | 3,760 | 3,685 | 3,730 | -1.19% | 74,600 | 1552億528万 | -0.59% | 28.97 | 1.87 |
| 10/20 | 3,755 | 3,800 | 3,750 | 3,775 | +0.94% | 47,900 | 1570億7773万 | +0.94% | 29.32 | 1.89 |
| 10/19 | 3,745 | 3,775 | 3,715 | 3,740 | -0.13% | 70,900 | 1556億2138万 | +0.35% | 29.05 | 1.87 |
| 10/16 | 3,885 | 3,890 | 3,740 | 3,745 | -2.6% | 75,300 | 1558億2943万 | +0.92% | 29.09 | 1.87 |
| 10/15 | 3,785 | 3,850 | 3,780 | 3,845 | +1.32% | 42,600 | 1599億9043万 | +4% | 29.87 | 1.92 |
| 10/14 | 3,755 | 3,810 | 3,740 | 3,795 | +0.93% | 66,600 | 1579億993万 | +3.18% | 29.48 | 1.9 |
| 10/13 | 3,760 | 3,785 | 3,720 | 3,760 | -1.18% | 150,000 | 1564億5358万 | +2.73% | 29.21 | 1.88 |
| 10/09 | 3,770 | 3,835 | 3,705 | 3,805 | +0.93% | 149,400 | 1583億2603万 | +4.42% | 29.56 | 1.9 |
| 10/08 | 3,845 | 3,850 | 3,720 | 3,770 | -3.21% | 199,800 | 1568億6968万 | +3.97% | 29.28 | 1.89 |
| 10/07 | 3,930 | 3,930 | 3,835 | 3,895 | -1.27% | 159,900 | 1620億7093万 | +7.89% | 30.25 | 1.95 |
| 10/06 | 3,940 | 3,980 | 3,875 | 3,945 | +0.64% | 222,500 | 1641億5143万 | +9.86% | 30.64 | 1.97 |
| 10/05 | 4,000 | 4,060 | 3,905 | 3,920 | +1.55% | 188,400 | 1631億1118万 | +9.99% | 30.45 | 1.96 |
| 10/02 | 3,835 | 3,885 | 3,800 | 3,860 | +0.65% | 72,100 | 1606億1458万 | +9.1% | 29.98 | 1.93 |
| 10/01 | 3,860 | 3,890 | 3,810 | 3,835 | 0% | 89,300 | 1595億7433万 | +9.29% | 29.79 | 1.92 |
