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 | 1,032 | 1,032 | 991 | 991 | -2.94% | 32,000 | 448億3016万 | -5.08% | 54.89 | 0.57 |
| 02/26 | 1,030 | 1,032 | 1,021 | 1,021 | -0.58% | 7,000 | 461億8728万 | -2.48% | 56.55 | 0.59 |
| 02/25 | 1,021 | 1,045 | 1,007 | 1,027 | +3.42% | 39,000 | 464億5870万 | -1.63% | 56.88 | 0.59 |
| 02/24 | 978 | 1,009 | 978 | 993 | +1.64% | 54,000 | 449億2063万 | -4.89% | 55 | 0.57 |
| 02/23 | 1,029 | 1,029 | 977 | 977 | -2.79% | 31,000 | 441億9683万 | -6.51% | 54.11 | 0.56 |
| 02/22 | 1,000 | 1,011 | 989 | 1,005 | +1.62% | 36,000 | 454億6348万 | -4.1% | 55.67 | 0.58 |
| 02/19 | 989 | 990 | 978 | 989 | 0% | 25,000 | 447億3968万 | -5.81% | 54.78 | 0.57 |
| 02/18 | 990 | 998 | 983 | 989 | +1.23% | 14,000 | 447億3968万 | -5.99% | 54.78 | 0.57 |
| 02/17 | 1,023 | 1,023 | 977 | 977 | -5.15% | 164,000 | 441億9683万 | -7.39% | 54.12 | 0.56 |
| 02/16 | 1,033 | 1,036 | 1,020 | 1,030 | +1.18% | 290,000 | 465億9441万 | -2.65% | 57.05 | 0.59 |
| 02/15 | 997 | 1,024 | 994 | 1,018 | +3.88% | 52,000 | 460億5156万 | -4.05% | 56.39 | 0.59 |
| 02/12 | 1,012 | 1,012 | 980 | 980 | -3.35% | 32,000 | 443億3255万 | -7.98% | 54.28 | 0.57 |
| 02/10 | 1,070 | 1,070 | 1,010 | 1,014 | -4.97% | 33,000 | 458億7061万 | -5.23% | 56.17 | 0.58 |
| 02/09 | 1,087 | 1,101 | 1,057 | 1,067 | -4.48% | 19,000 | 482億6819万 | -0.74% | 59.1 | 0.62 |
| 02/08 | 1,119 | 1,122 | 1,117 | 1,117 | +0.81% | 15,000 | 505億3006万 | +3.81% | 61.87 | 0.64 |
| 02/05 | 1,126 | 1,126 | 1,099 | 1,108 | -1.6% | 9,000 | 501億2292万 | +2.97% | 61.37 | 0.64 |
| 02/04 | 1,121 | 1,126 | 1,121 | 1,126 | +1.72% | 6,000 | 509億3719万 | +4.55% | 62.37 | 0.65 |
| 02/03 | 1,120 | 1,123 | 1,106 | 1,107 | -1.77% | 12,000 | 500億7768万 | +2.98% | 61.32 | 0.64 |
| 02/02 | 1,131 | 1,140 | 1,126 | 1,127 | -0.7% | 12,000 | 509億8243万 | +5.03% | 62.43 | 0.65 |
| 02/01 | 1,079 | 1,135 | 1,079 | 1,135 | +5.19% | 30,000 | 513億4433万 | +5.78% | 62.87 | 0.65 |
| 01/29 | 1,070 | 1,097 | 1,070 | 1,079 | +0.84% | 12,000 | 488億1104万 | +0.65% | 59.77 | 0.62 |
| 01/28 | 1,079 | 1,084 | 1,069 | 1,070 | -0.37% | 14,000 | 484億390万 | -0.37% | 59.27 | 0.62 |
| 01/27 | 1,061 | 1,074 | 1,061 | 1,074 | +4.17% | 9,000 | 485億8485万 | -0.19% | 59.49 | 0.62 |
| 01/26 | 1,058 | 1,058 | 1,028 | 1,031 | -2.74% | 17,000 | 466億3965万 | -4.36% | 57.11 | 0.59 |
| 01/25 | 1,076 | 1,076 | 1,046 | 1,060 | +1.34% | 12,000 | 479億5153万 | -2.12% | 58.72 | 0.61 |
| 01/22 | 1,009 | 1,054 | 1,009 | 1,046 | +8.51% | 25,000 | 473億1821万 | -3.68% | 57.94 | 0.6 |
| 01/21 | 1,008 | 1,032 | 964 | 964 | -4.17% | 56,000 | 436億875万 | -11.64% | 53.4 | 0.56 |
| 01/20 | 1,044 | 1,044 | 1,006 | 1,006 | -1.95% | 25,000 | 455億872万 | -8.3% | 55.72 | 0.58 |
| 01/19 | 1,082 | 1,084 | 1,025 | 1,026 | -2.75% | 27,000 | 464億1346万 | -6.81% | 56.83 | 0.59 |
| 01/18 | 1,051 | 1,067 | 1,051 | 1,055 | +0.29% | 18,000 | 477億2534万 | -4.61% | 58.44 | 0.61 |
| 01/15 | 1,065 | 1,066 | 1,049 | 1,052 | +1.64% | 14,000 | 475億8963万 | -5.23% | 58.27 | 0.61 |
| 01/14 | 1,076 | 1,076 | 1,035 | 1,035 | -3.99% | 27,000 | 468億2060万 | -7.17% | 57.33 | 0.6 |
| 01/13 | 1,072 | 1,094 | 1,053 | 1,078 | +2.96% | 27,000 | 487億6580万 | -3.92% | 59.71 | 0.62 |
| 01/12 | 1,098 | 1,098 | 1,046 | 1,047 | -4.64% | 27,000 | 473億6344万 | -7.18% | 58 | 0.6 |
| 01/08 | 1,112 | 1,112 | 1,098 | 1,098 | -1.26% | 14,000 | 496億7055万 | -3.43% | 60.82 | 0.63 |
| 01/07 | 1,129 | 1,131 | 1,112 | 1,112 | -1.24% | 15,000 | 503億387万 | -2.63% | 61.6 | 0.64 |
| 01/06 | 1,139 | 1,139 | 1,116 | 1,126 | -0.27% | 21,000 | 509億3719万 | -1.92% | 62.37 | 0.65 |
| 01/05 | 1,112 | 1,133 | 1,108 | 1,129 | +2.64% | 23,000 | 510億7290万 | -2.17% | 62.54 | 0.65 |
| 01/04 | 1,120 | 1,141 | 1,089 | 1,100 | -1.08% | 33,000 | 497億6102万 | -5.34% | 60.93 | 0.63 |
| 2015 |
| 12/30 | 1,126 | 1,126 | 1,112 | 1,112 | -0.89% | 9,000 | 503億387万 | -4.96% | 61.6 | 0.64 |
| 12/29 | 1,093 | 1,122 | 1,073 | 1,122 | +3.99% | 21,000 | 507億5624万 | -4.51% | 62.15 | 0.65 |
| 12/28 | 1,052 | 1,079 | 1,026 | 1,079 | +0.47% | 26,000 | 488億1104万 | -8.4% | 59.77 | 0.62 |
| 12/25 | 1,119 | 1,119 | 1,074 | 1,074 | -2.89% | 20,000 | 485億8485万 | -9.21% | 59.49 | 0.62 |
| 12/24 | 1,130 | 1,130 | 1,103 | 1,106 | -0.27% | 23,000 | 500億3245万 | -6.82% | 61.26 | 0.64 |
| 12/22 | 1,148 | 1,148 | 1,108 | 1,109 | -2.03% | 35,000 | 501億6816万 | -6.81% | 61.43 | 0.64 |
| 12/21 | 1,150 | 1,155 | 1,127 | 1,132 | +1.07% | 45,000 | 512億862万 | -4.95% | 62.7 | 0.65 |
| 12/18 | 1,135 | 1,162 | 1,116 | 1,120 | -0.88% | 32,000 | 506億6577万 | -5.88% | 62.04 | 0.65 |
| 12/17 | 1,201 | 1,201 | 1,123 | 1,130 | -1.99% | 50,000 | 511億1814万 | -5.04% | 62.59 | 0.65 |
| 12/16 | 1,172 | 1,172 | 1,142 | 1,153 | +0.96% | 32,000 | 521億5860万 | -3.03% | 63.87 | 0.66 |
| 12/15 | 1,160 | 1,160 | 1,139 | 1,142 | -1.55% | 14,000 | 516億6099万 | -3.63% | 63.26 | 0.66 |
| 12/14 | 1,110 | 1,191 | 1,109 | 1,160 | +4.41% | 38,000 | 524億7526万 | -1.86% | 64.25 | 0.67 |
| 12/11 | 1,108 | 1,121 | 1,108 | 1,111 | -1.51% | 64,000 | 502億5863万 | -5.53% | 61.54 | 0.64 |
| 12/10 | 1,138 | 1,139 | 1,128 | 1,128 | -0.79% | 26,000 | 510億2767万 | -3.84% | 62.48 | 0.65 |
| 12/09 | 1,172 | 1,172 | 1,127 | 1,137 | -2.07% | 31,000 | 514億3480万 | -2.74% | 62.98 | 0.66 |
| 12/08 | 1,197 | 1,201 | 1,150 | 1,161 | -2.11% | 23,000 | 525億2050万 | -0.17% | 64.31 | 0.67 |
| 12/07 | 1,198 | 1,231 | 1,183 | 1,186 | -1.9% | 61,000 | 536億5143万 | +2.51% | 65.69 | 0.68 |
| 12/04 | 1,211 | 1,216 | 1,204 | 1,209 | -1.47% | 26,000 | 546億9189万 | +5.13% | 66.97 | 0.7 |
| 12/03 | 1,241 | 1,249 | 1,227 | 1,227 | -1.92% | 23,000 | 555億616万 | +7.44% | 67.97 | 0.71 |
| 12/02 | 1,257 | 1,257 | 1,208 | 1,251 | +0.4% | 42,000 | 565億9185万 | +10.22% | 69.3 | 0.72 |
| 12/01 | 1,260 | 1,260 | 1,233 | 1,246 | -0.95% | 50,000 | 563億6567万 | +10.66% | 69.02 | 0.72 |
| 11/30 | 1,260 | 1,260 | 1,245 | 1,258 | -0.32% | 19,000 | 569億851万 | +12.52% | 69.68 | 0.73 |
| 11/27 | 1,342 | 1,342 | 1,233 | 1,262 | -5.04% | 25,000 | 570億8946万 | +13.8% | 69.9 | 0.73 |
| 11/26 | 1,298 | 1,357 | 1,298 | 1,329 | +2.39% | 87,000 | 601億2036万 | +20.93% | 73.62 | 0.77 |
| 11/25 | 1,250 | 1,362 | 1,250 | 1,298 | +4.51% | 137,000 | 587億1801万 | +19.41% | 71.9 | 0.75 |
| 11/24 | 1,212 | 1,245 | 1,212 | 1,242 | +2.81% | 68,000 | 561億8472万 | +15.64% | 68.8 | 0.72 |
| 11/20 | 1,185 | 1,208 | 1,167 | 1,208 | +1.94% | 36,000 | 546億4665万 | +13.53% | 66.92 | 0.7 |
| 11/19 | 1,191 | 1,195 | 1,175 | 1,185 | -0.59% | 25,000 | 536億619万 | +12.11% | 65.65 | 0.68 |
| 11/18 | 1,194 | 1,194 | 1,183 | 1,192 | +1.27% | 18,000 | 539億2285万 | +13.52% | 66.03 | 0.69 |
| 11/17 | 1,150 | 1,191 | 1,150 | 1,177 | +3.61% | 56,000 | 532億4429万 | +12.85% | 65.2 | 0.68 |
| 11/16 | 1,110 | 1,146 | 1,110 | 1,136 | +2.53% | 46,000 | 513億8956万 | +9.55% | 62.93 | 0.66 |
| 11/13 | 1,101 | 1,108 | 1,070 | 1,108 | -0.18% | 13,000 | 501億2292万 | +7.36% | 61.38 | 0.64 |
| 11/12 | 1,098 | 1,110 | 1,092 | 1,110 | +1.09% | 45,000 | 502億1339万 | +7.98% | 61.49 | 0.64 |
| 11/11 | 1,069 | 1,099 | 1,066 | 1,098 | +3.1% | 41,000 | 496億7055万 | +7.33% | 60.83 | 0.63 |
| 11/10 | 1,058 | 1,070 | 1,057 | 1,065 | +0.85% | 15,000 | 481億7772万 | +4.62% | 59 | 0.61 |
| 11/09 | 1,050 | 1,057 | 1,036 | 1,056 | +2.33% | 40,000 | 477億7058万 | +4.04% | 58.5 | 0.61 |
| 11/06 | 1,041 | 1,041 | 1,021 | 1,032 | +0.19% | 10,000 | 466億8489万 | +1.98% | 57.17 | 0.6 |
| 11/05 | 1,004 | 1,034 | 1,004 | 1,030 | +1.98% | 24,000 | 465億9441万 | +1.88% | 57.06 | 0.59 |
| 11/04 | 1,018 | 1,018 | 1,003 | 1,010 | +1% | 25,000 | 456億8966万 | +0.1% | 55.95 | 0.58 |
| 11/02 | 1,013 | 1,017 | 999 | 1,000 | -1.28% | 6,000 | 452億3729万 | -0.7% | 55.4 | 0.58 |
| 10/30 | 1,023 | 1,035 | 998 | 1,013 | +0.1% | 65,000 | 458億2538万 | +0.7% | 56.12 | 0.58 |
| 10/29 | 1,028 | 1,028 | 995 | 1,012 | +0.1% | 39,000 | 457億8014万 | +0.8% | 56.06 | 0.58 |
| 10/28 | 1,050 | 1,050 | 1,007 | 1,011 | -3.07% | 36,000 | 457億3490万 | +0.9% | 56.01 | 0.58 |
| 10/27 | 1,048 | 1,048 | 1,040 | 1,043 | +0.38% | 8,000 | 471億8250万 | +4.3% | 57.78 | 0.6 |
| 10/26 | 1,048 | 1,048 | 1,039 | 1,039 | +0.48% | 11,000 | 470億155万 | +4.21% | 57.56 | 0.6 |
| 10/23 | 1,033 | 1,035 | 1,033 | 1,034 | +0.29% | 18,000 | 467億7536万 | +4.13% | 57.28 | 0.6 |
| 10/22 | 1,032 | 1,048 | 1,027 | 1,031 | +0.49% | 30,000 | 466億3965万 | +4.14% | 57.12 | 0.59 |
| 10/21 | 1,016 | 1,026 | 1,016 | 1,026 | +1.89% | 18,000 | 464億1346万 | +4.06% | 56.84 | 0.59 |
| 10/20 | 1,012 | 1,012 | 1,001 | 1,007 | +1% | 9,000 | 455億5395万 | +2.55% | 55.79 | 0.58 |
| 10/19 | 980 | 1,000 | 980 | 997 | +0.81% | 9,000 | 451億158万 | +1.84% | 55.23 | 0.57 |
| 10/16 | 1,023 | 1,023 | 986 | 989 | -2.94% | 39,000 | 447億3968万 | +1.54% | 54.79 | 0.57 |
| 10/15 | 1,016 | 1,026 | 1,015 | 1,019 | +0.3% | 7,000 | 460億9680万 | +5.16% | 56.45 | 0.59 |
| 10/14 | 1,014 | 1,022 | 1,001 | 1,016 | +0.2% | 14,000 | 459億6109万 | +5.39% | 56.28 | 0.59 |
| 10/13 | 1,025 | 1,037 | 1,007 | 1,014 | -1.07% | 37,000 | 458億7061万 | +5.74% | 56.17 | 0.58 |
| 10/09 | 1,028 | 1,039 | 1,013 | 1,025 | +0.59% | 29,000 | 463億6822万 | +7.33% | 56.78 | 0.59 |
| 10/08 | 1,016 | 1,022 | 1,015 | 1,019 | +2.31% | 54,000 | 460億9680万 | +7.26% | 56.45 | 0.59 |
| 10/07 | 983 | 996 | 983 | 996 | 0% | 9,000 | 450億5634万 | +5.29% | 55.18 | 0.57 |
| 10/06 | 975 | 996 | 975 | 996 | +2.57% | 17,000 | 450億5634万 | +5.51% | 55.18 | 0.57 |
| 10/05 | 980 | 982 | 971 | 971 | -1.42% | 15,000 | 439億2541万 | +3.41% | 53.79 | 0.56 |
| 10/02 | 1,004 | 1,004 | 985 | 985 | -1.1% | 32,000 | 445億5873万 | +5.24% | 54.57 | 0.57 |
| 10/01 | 984 | 1,005 | 984 | 996 | +1.22% | 10,000 | 450億5634万 | +6.87% | 55.18 | 0.57 |
