株価チャート
2015/09/15~2016/02/16
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 |
02/16 | 4,315 | 4,415 | 4,255 | 4,315 | 0% | 146,100 | 3402億8918万 | -0.21% | 16.48 | 2.09 |
02/15 | 4,285 | 4,355 | 4,185 | 4,315 | +5.5% | 188,000 | 3402億8918万 | -0.25% | 16.48 | 2.09 |
02/12 | 4,150 | 4,235 | 4,045 | 4,090 | -3.2% | 382,600 | 3225億4525万 | -5.59% | 15.62 | 1.99 |
02/10 | 4,385 | 4,420 | 4,135 | 4,225 | -4.09% | 218,500 | 3331億9161万 | -2.81% | 16.13 | 2.05 |
02/09 | 4,395 | 4,475 | 4,395 | 4,405 | -4.34% | 238,800 | 3473億8675万 | +1.03% | 16.82 | 2.14 |
02/08 | 4,380 | 4,655 | 4,350 | 4,605 | +3.48% | 261,100 | 3631億5914万 | +5.5% | 17.58 | 2.23 |
02/05 | 4,430 | 4,480 | 4,355 | 4,450 | -1.11% | 273,000 | 3509億3554万 | +1.85% | 16.99 | 2.16 |
02/04 | 4,605 | 4,615 | 4,475 | 4,500 | -3.74% | 184,000 | 3548億7864万 | +2.76% | 17.18 | 2.18 |
02/03 | 4,775 | 4,810 | 4,640 | 4,675 | -2.71% | 280,500 | 3686億7947万 | +6.61% | 17.85 | 2.27 |
02/02 | 4,730 | 4,850 | 4,720 | 4,805 | +0.1% | 279,700 | 3789億3152万 | +9.55% | 18.35 | 2.33 |
02/01 | 4,690 | 4,805 | 4,685 | 4,800 | +3.34% | 130,500 | 3785億3721万 | +9.64% | 18.33 | 2.33 |
01/29 | 4,570 | 4,655 | 4,480 | 4,645 | +0.32% | 302,200 | 3663億1361万 | +6.15% | 17.74 | 2.25 |
01/28 | 4,420 | 4,675 | 4,420 | 4,630 | +5.23% | 415,000 | 3651億3068万 | +5.78% | 17.68 | 2.25 |
01/27 | 4,345 | 4,445 | 4,345 | 4,400 | +3.53% | 318,700 | 3469億9244万 | +0.41% | 16.8 | 2.14 |
01/26 | 4,285 | 4,350 | 4,245 | 4,250 | -1.96% | 193,500 | 3351億6316万 | -3.28% | 16.23 | 2.06 |
01/25 | 4,245 | 4,340 | 4,200 | 4,335 | +4.71% | 309,000 | 3418億6642万 | -1.66% | 16.55 | 2.1 |
01/22 | 4,000 | 4,165 | 3,960 | 4,140 | +7.12% | 250,300 | 3264億8834万 | -6.23% | 15.81 | 2.01 |
01/21 | 4,000 | 4,090 | 3,860 | 3,865 | -3.01% | 297,500 | 3048億132万 | -12.81% | 14.76 | 1.88 |
01/20 | 4,045 | 4,055 | 3,980 | 3,985 | -1.97% | 211,500 | 3142億6475万 | -10.71% | 15.22 | 1.93 |
01/19 | 4,015 | 4,105 | 4,015 | 4,065 | +0.99% | 208,900 | 3205億7370万 | -9.45% | 15.52 | 1.97 |
01/18 | 4,015 | 4,050 | 3,980 | 4,025 | -2.31% | 144,100 | 3174億1922万 | -10.79% | 15.37 | 1.95 |
01/15 | 4,150 | 4,235 | 4,085 | 4,120 | +0.73% | 152,800 | 3249億1111万 | -9.23% | 15.73 | 2 |
01/14 | 4,150 | 4,150 | 4,025 | 4,090 | -3.08% | 151,500 | 3225億4525万 | -10.37% | 15.62 | 1.99 |
01/13 | 4,190 | 4,240 | 4,140 | 4,220 | +1.56% | 189,100 | 3327億9730万 | -7.98% | 16.11 | 2.05 |
01/12 | 4,250 | 4,310 | 4,145 | 4,155 | -4.48% | 234,500 | 3276億7127万 | -9.79% | 15.87 | 2.02 |
01/08 | 4,400 | 4,445 | 4,215 | 4,350 | -2.68% | 338,300 | 3430億4935万 | -6.09% | 16.61 | 2.11 |
01/07 | 4,470 | 4,570 | 4,460 | 4,470 | -0.11% | 196,700 | 3525億1278万 | -3.93% | 17.07 | 2.17 |
01/06 | 4,545 | 4,585 | 4,425 | 4,475 | -1.32% | 158,600 | 3529億709万 | -4.11% | 17.09 | 2.17 |
01/05 | 4,535 | 4,585 | 4,480 | 4,535 | 0% | 157,500 | 3576億3880万 | -3.08% | 17.32 | 2.2 |
01/04 | 4,710 | 4,785 | 4,510 | 4,535 | -3.72% | 187,100 | 3576億3880万 | -3.28% | 17.32 | 2.2 |
2015 |
12/30 | 4,695 | 4,745 | 4,675 | 4,710 | +0.43% | 90,200 | 3714億3964万 | +0.3% | 17.99 | 2.29 |
12/29 | 4,635 | 4,740 | 4,615 | 4,690 | +0.64% | 113,600 | 3698億6240万 | -0.13% | 17.91 | 2.28 |
12/28 | 4,680 | 4,705 | 4,565 | 4,660 | -0.53% | 127,000 | 3674億9654万 | -0.79% | 17.79 | 2.26 |
12/25 | 4,605 | 4,695 | 4,600 | 4,685 | +1.74% | 97,100 | 3694億6809万 | -0.28% | 17.89 | 2.27 |
12/24 | 4,755 | 4,755 | 4,600 | 4,605 | -3.15% | 89,000 | 3631億5914万 | -1.92% | 17.58 | 2.23 |
12/22 | 4,695 | 4,770 | 4,655 | 4,755 | +1.49% | 146,600 | 3749億8842万 | +1.23% | 18.16 | 2.31 |
12/21 | 4,705 | 4,775 | 4,610 | 4,685 | -1.26% | 119,200 | 3694億6809万 | -0.21% | 17.89 | 2.27 |
12/18 | 4,700 | 4,850 | 4,695 | 4,745 | +0.74% | 291,200 | 3741億9981万 | +1.04% | 18.12 | 2.3 |
12/17 | 4,705 | 4,735 | 4,675 | 4,710 | +2.5% | 149,800 | 3714億3964万 | +0.28% | 17.99 | 2.29 |
12/16 | 4,565 | 4,605 | 4,510 | 4,595 | +2.22% | 140,700 | 3623億7052万 | -2.19% | 17.55 | 2.23 |
12/15 | 4,610 | 4,660 | 4,490 | 4,495 | -2.49% | 181,500 | 3544億8433万 | -4.32% | 17.16 | 2.18 |
12/14 | 4,550 | 4,640 | 4,550 | 4,610 | +0.11% | 193,100 | 3635億5345万 | -1.98% | 17.6 | 2.24 |
12/11 | 4,585 | 4,635 | 4,565 | 4,605 | -0.43% | 154,800 | 3631億5914万 | -2.04% | 17.58 | 2.23 |
12/10 | 4,640 | 4,685 | 4,610 | 4,625 | -0.32% | 174,800 | 3647億3638万 | -1.51% | 17.66 | 2.24 |
12/09 | 4,680 | 4,740 | 4,630 | 4,640 | -1.59% | 119,000 | 3659億1930万 | -1.07% | 17.72 | 2.25 |
12/08 | 4,725 | 4,780 | 4,680 | 4,715 | +0.11% | 97,200 | 3718億3395万 | +0.7% | 18 | 2.29 |
12/07 | 4,745 | 4,775 | 4,685 | 4,710 | +0.75% | 106,000 | 3714億3964万 | +0.77% | 17.99 | 2.29 |
12/04 | 4,695 | 4,735 | 4,620 | 4,675 | -0.85% | 148,700 | 3686億7947万 | +0.24% | 17.85 | 2.27 |
12/03 | 4,820 | 4,820 | 4,690 | 4,715 | -2.08% | 133,400 | 3718億3395万 | +1.25% | 18 | 2.29 |
12/02 | 4,860 | 4,865 | 4,795 | 4,815 | -1.03% | 115,000 | 3797億2014万 | +3.62% | 18.39 | 2.34 |
12/01 | 4,800 | 4,880 | 4,775 | 4,865 | +1.14% | 153,600 | 3836億6324万 | +5.1% | 18.58 | 2.36 |
11/30 | 4,780 | 4,835 | 4,750 | 4,810 | +0.63% | 134,000 | 3793億2583万 | +4.36% | 18.32 | 2.33 |
11/27 | 4,780 | 4,830 | 4,750 | 4,780 | 0% | 102,400 | 3769億5997万 | +4.05% | 18.21 | 2.31 |
11/26 | 4,745 | 4,810 | 4,740 | 4,780 | +1.38% | 120,100 | 3769億5997万 | +4.28% | 18.21 | 2.31 |
11/25 | 4,725 | 4,730 | 4,670 | 4,715 | -0.11% | 97,600 | 3718億3395万 | +3.13% | 17.96 | 2.28 |
11/24 | 4,700 | 4,735 | 4,665 | 4,720 | +0.43% | 127,300 | 3722億2826万 | +3.42% | 17.98 | 2.29 |
11/20 | 4,655 | 4,710 | 4,650 | 4,700 | +0.21% | 132,600 | 3706億5102万 | +3.14% | 17.9 | 2.28 |
11/19 | 4,665 | 4,740 | 4,625 | 4,690 | +1.63% | 147,000 | 3698億6240万 | +2.99% | 17.87 | 2.27 |
11/18 | 4,715 | 4,730 | 4,595 | 4,615 | -0.97% | 203,900 | 3639億4776万 | +1.41% | 17.58 | 2.23 |
11/17 | 4,725 | 4,725 | 4,625 | 4,660 | -0.64% | 188,100 | 3674億9654万 | +2.42% | 17.75 | 2.26 |
11/16 | 4,715 | 4,785 | 4,665 | 4,690 | -0.53% | 197,800 | 3698億6240万 | +2.99% | 17.87 | 2.27 |
11/13 | 4,750 | 4,775 | 4,700 | 4,715 | -1.05% | 166,900 | 3718億3395万 | +3.54% | 17.96 | 2.28 |
11/12 | 4,750 | 4,805 | 4,730 | 4,765 | +0.32% | 191,900 | 3757億7704万 | +4.43% | 18.15 | 2.31 |
11/11 | 4,660 | 4,765 | 4,610 | 4,750 | +3.26% | 292,500 | 3745億9412万 | +3.94% | 18.09 | 2.3 |
11/10 | 4,550 | 4,610 | 4,540 | 4,600 | -0.43% | 127,400 | 3627億6483万 | +0.5% | 17.52 | 2.23 |
11/09 | 4,595 | 4,645 | 4,585 | 4,620 | +1.43% | 194,300 | 3643億4207万 | +0.65% | 17.6 | 2.24 |
11/06 | 4,490 | 4,565 | 4,470 | 4,555 | +1.56% | 138,400 | 3592億1604万 | -1.06% | 17.35 | 2.21 |
11/05 | 4,475 | 4,495 | 4,415 | 4,485 | +0.34% | 145,500 | 3536億9571万 | -2.82% | 17.08 | 2.17 |
11/04 | 4,495 | 4,525 | 4,435 | 4,470 | +1.02% | 180,600 | 3525億1278万 | -3.25% | 17.03 | 2.16 |
11/02 | 4,455 | 4,515 | 4,395 | 4,425 | -2.1% | 143,100 | 3489億6399万 | -4.59% | 16.86 | 2.14 |
10/30 | 4,430 | 4,545 | 4,430 | 4,520 | +1.35% | 201,900 | 3564億5587万 | -2.71% | 17.22 | 2.19 |
10/29 | 4,515 | 4,515 | 4,430 | 4,460 | -1% | 533,200 | 3517億2416万 | -4.09% | 16.99 | 2.16 |
10/28 | 4,470 | 4,535 | 4,465 | 4,505 | +0.9% | 280,000 | 3552億7294万 | -3.28% | 17.16 | 2.18 |
10/27 | 4,405 | 4,515 | 4,365 | 4,465 | +2.41% | 257,900 | 3521億1847万 | -4.37% | 17.01 | 2.16 |
10/26 | 4,410 | 4,415 | 4,295 | 4,360 | -0.34% | 314,900 | 3438億3797万 | -6.86% | 16.61 | 2.11 |
10/23 | 4,510 | 4,530 | 4,365 | 4,375 | -1.46% | 251,300 | 3450億2090万 | -6.93% | 16.67 | 2.12 |
10/22 | 4,485 | 4,485 | 4,370 | 4,440 | -1.66% | 279,000 | 3501億4692万 | -5.91% | 16.91 | 2.15 |
10/21 | 4,500 | 4,535 | 4,435 | 4,515 | +0.56% | 145,700 | 3560億6156万 | -4.61% | 17.2 | 2.19 |
10/20 | 4,580 | 4,605 | 4,465 | 4,490 | -0.66% | 140,600 | 3540億9002万 | -5.27% | 17.1 | 2.17 |
10/19 | 4,515 | 4,585 | 4,470 | 4,520 | -0.33% | 161,400 | 3564億5587万 | -4.8% | 17.22 | 2.19 |
10/16 | 4,650 | 4,650 | 4,500 | 4,535 | -1.95% | 205,400 | 3576億3880万 | -4.51% | 17.27 | 2.2 |
10/15 | 4,620 | 4,690 | 4,545 | 4,625 | +0.22% | 229,100 | 3647億3638万 | -2.8% | 17.62 | 2.24 |
10/14 | 4,540 | 4,655 | 4,510 | 4,615 | +0.65% | 289,200 | 3639億4776万 | -3.17% | 17.58 | 2.23 |
10/13 | 4,695 | 4,700 | 4,555 | 4,585 | -3.68% | 360,700 | 3615億8190万 | -4.08% | 17.47 | 2.22 |
10/09 | 4,750 | 4,795 | 4,665 | 4,760 | +1.49% | 276,900 | 3753億8273万 | -0.73% | 18.13 | 2.3 |
10/08 | 4,900 | 4,945 | 4,675 | 4,690 | -5.25% | 254,700 | 3698億6240万 | -2.33% | 17.87 | 2.27 |
10/07 | 4,995 | 5,000 | 4,860 | 4,950 | +0.2% | 147,200 | 3903億6650万 | +2.65% | 18.86 | 2.4 |
10/06 | 4,980 | 5,020 | 4,930 | 4,940 | +0.3% | 123,400 | 3895億7788万 | +2.17% | 18.82 | 2.39 |
10/05 | 5,000 | 5,030 | 4,910 | 4,925 | -0.1% | 147,200 | 3883億9495万 | +1.76% | 18.76 | 2.38 |
10/02 | 4,910 | 5,040 | 4,885 | 4,930 | -0.5% | 148,200 | 3887億8926万 | +1.73% | 18.78 | 2.39 |
10/01 | 4,855 | 5,010 | 4,815 | 4,955 | +2.48% | 156,400 | 3907億6081万 | +2.23% | 18.87 | 2.4 |
09/30 | 4,700 | 4,870 | 4,665 | 4,835 | +4.77% | 203,700 | 3812億9738万 | -0.37% | 18.42 | 2.34 |
09/29 | 4,810 | 4,810 | 4,590 | 4,615 | -6.01% | 287,800 | 3639億4776万 | -5.33% | 17.58 | 2.23 |
09/28 | 4,690 | 4,925 | 4,635 | 4,910 | +5.93% | 190,600 | 3872億1202万 | -0.08% | 18.7 | 2.38 |
09/25 | 4,625 | 4,770 | 4,590 | 4,635 | +0.32% | 312,000 | 3655億2499万 | -6.19% | 17.66 | 2.24 |
09/24 | 4,655 | 4,720 | 4,585 | 4,620 | -0.96% | 213,300 | 3643億4207万 | -7.36% | 17.6 | 2.24 |
09/18 | 4,735 | 4,740 | 4,590 | 4,665 | -2.1% | 283,100 | 3678億9085万 | -7.39% | 17.77 | 2.26 |
09/17 | 4,820 | 4,825 | 4,725 | 4,765 | -0.21% | 161,900 | 3757億7704万 | -6.2% | 18.15 | 2.31 |
09/16 | 4,895 | 4,910 | 4,700 | 4,775 | -1.75% | 108,200 | 3765億6566万 | -6.7% | 18.19 | 2.31 |
09/15 | 4,820 | 4,965 | 4,820 | 4,860 | +1.04% | 110,300 | 3832億6893万 | -5.76% | 18.51 | 2.35 |