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 | 2,799 | 2,822 | 2,763 | 2,763 | -0.93% | 495,500 | 5221億8111万 | -4.86% | 19.62 | 1.78 |
| 02/26 | 2,811 | 2,843 | 2,786 | 2,789 | -0.71% | 480,700 | 5270億9487万 | -4.13% | 19.81 | 1.8 |
| 02/25 | 2,825 | 2,836 | 2,780 | 2,809 | -1.3% | 1,015,700 | 5308億7468万 | -3.4% | 19.95 | 1.81 |
| 02/24 | 2,768 | 2,857 | 2,767 | 2,846 | +1.72% | 2,410,400 | 5378億6734万 | -2.17% | 20.21 | 1.83 |
| 02/23 | 2,835 | 2,847 | 2,773 | 2,798 | -0.64% | 1,152,000 | 5287億9579万 | -3.95% | 19.87 | 1.8 |
| 02/22 | 2,744 | 2,828 | 2,744 | 2,816 | +1.73% | 746,300 | 5321億9762万 | -3.5% | 20 | 1.81 |
| 02/19 | 2,750 | 2,783 | 2,712 | 2,768 | -0.25% | 756,000 | 5231億2607万 | -5.3% | 19.66 | 1.78 |
| 02/18 | 2,839 | 2,848 | 2,764 | 2,775 | -0.5% | 752,300 | 5244億4900万 | -5.42% | 19.71 | 1.79 |
| 02/17 | 2,800 | 2,836 | 2,755 | 2,789 | -0.78% | 670,500 | 5270億9487万 | -5.43% | 19.81 | 1.8 |
| 02/16 | 2,811 | 2,869 | 2,801 | 2,811 | -2.12% | 535,200 | 5312億5266万 | -5.13% | 19.96 | 1.81 |
| 02/15 | 2,785 | 2,889 | 2,761 | 2,872 | +7.24% | 683,600 | 5427億8109万 | -3.49% | 20.4 | 1.85 |
| 02/12 | 2,750 | 2,771 | 2,672 | 2,678 | -5.74% | 1,038,800 | 5061億1691万 | -10.43% | 19.02 | 1.73 |
| 02/10 | 2,920 | 2,947 | 2,803 | 2,841 | -2.47% | 648,600 | 5369億2238万 | -5.68% | 20.18 | 1.83 |
| 02/09 | 2,923 | 2,960 | 2,901 | 2,913 | -3.38% | 628,700 | 5505億2971万 | -3.8% | 20.69 | 1.88 |
| 02/08 | 2,920 | 3,040 | 2,920 | 3,015 | +1.11% | 496,100 | 5698億675万 | -0.92% | 21.41 | 1.94 |
| 02/05 | 2,967 | 3,005 | 2,948 | 2,982 | -1.58% | 675,800 | 5635億7006万 | -2.45% | 21.18 | 1.92 |
| 02/04 | 3,025 | 3,075 | 3,000 | 3,030 | -1.62% | 476,900 | 5726億4161万 | -1.37% | 21.52 | 1.95 |
| 02/03 | 3,065 | 3,100 | 3,040 | 3,080 | -2.22% | 584,300 | 5820億9114万 | -0.1% | 21.87 | 1.99 |
| 02/02 | 3,090 | 3,170 | 3,070 | 3,150 | +0.48% | 515,200 | 5953億2049万 | +1.84% | 22.37 | 2.03 |
| 02/01 | 3,140 | 3,170 | 3,110 | 3,135 | +0.48% | 874,600 | 5924億8563万 | +1.13% | 22.27 | 2.02 |
| 01/29 | 3,050 | 3,135 | 2,971 | 3,120 | +3.83% | 934,000 | 5896億5077万 | +0.32% | 22.16 | 2.01 |
| 01/28 | 2,984 | 3,045 | 2,964 | 3,005 | +0.7% | 647,100 | 5679億1685万 | -3.69% | 21.34 | 1.94 |
| 01/27 | 2,955 | 2,986 | 2,955 | 2,984 | +2.86% | 519,000 | 5639億4804万 | -4.76% | 21.19 | 1.92 |
| 01/26 | 2,909 | 2,937 | 2,875 | 2,901 | -1.16% | 581,800 | 5482億6182万 | -7.88% | 20.6 | 1.87 |
| 01/25 | 2,958 | 2,964 | 2,908 | 2,935 | +1.56% | 497,100 | 5546億8750万 | -7.24% | 20.84 | 1.89 |
| 01/22 | 2,863 | 2,895 | 2,784 | 2,890 | +4.75% | 1,034,400 | 5461億8292万 | -9.01% | 20.53 | 1.86 |
| 01/21 | 2,820 | 2,869 | 2,758 | 2,759 | -2.2% | 764,400 | 5214億2515万 | -13.59% | 19.59 | 1.78 |
| 01/20 | 2,945 | 2,952 | 2,808 | 2,821 | -4.37% | 987,800 | 5331億4257万 | -12.28% | 20.04 | 1.82 |
| 01/19 | 2,940 | 2,973 | 2,917 | 2,950 | +0.58% | 680,900 | 5575億2236万 | -8.87% | 20.95 | 1.9 |
| 01/18 | 2,901 | 2,941 | 2,869 | 2,933 | -0.51% | 946,500 | 5543億952万 | -9.89% | 20.83 | 1.89 |
| 01/15 | 3,060 | 3,070 | 2,933 | 2,948 | -2.55% | 1,400,500 | 5571億4438万 | -9.93% | 20.94 | 1.9 |
| 01/14 | 3,030 | 3,075 | 2,998 | 3,025 | -4.42% | 1,177,500 | 5716億9666万 | -8.08% | 21.48 | 1.95 |
| 01/13 | 3,225 | 3,295 | 3,125 | 3,165 | +1.44% | 1,001,300 | 5981億5535万 | -4.24% | 22.48 | 2.04 |
| 01/12 | 3,090 | 3,200 | 3,090 | 3,120 | -1.11% | 479,500 | 5896億5077万 | -5.85% | 22.16 | 2.01 |
| 01/08 | 3,180 | 3,215 | 3,155 | 3,155 | -1.71% | 474,400 | 5962億6544万 | -5.14% | 22.41 | 2.03 |
| 01/07 | 3,235 | 3,275 | 3,205 | 3,210 | -0.93% | 417,000 | 6066億5993万 | -3.72% | 22.8 | 2.07 |
| 01/06 | 3,260 | 3,285 | 3,225 | 3,240 | -0.15% | 502,500 | 6123億2965万 | -2.88% | 23.01 | 2.09 |
| 01/05 | 3,235 | 3,280 | 3,205 | 3,245 | -0.92% | 578,700 | 6132億7460万 | -2.87% | 23.05 | 2.09 |
| 01/04 | 3,350 | 3,365 | 3,265 | 3,275 | -2.53% | 494,600 | 6189億4432万 | -2.09% | 23.26 | 2.11 |
| 2015 |
| 12/30 | 3,375 | 3,380 | 3,330 | 3,360 | +0.15% | 232,800 | 6350億852万 | +0.36% | 23.86 | 2.17 |
| 12/29 | 3,285 | 3,355 | 3,270 | 3,355 | +1.05% | 219,900 | 6340億6357万 | +0.24% | 23.83 | 2.16 |
| 12/28 | 3,305 | 3,335 | 3,270 | 3,320 | +0.15% | 265,900 | 6274億4890万 | -0.72% | 23.58 | 2.14 |
| 12/25 | 3,345 | 3,350 | 3,305 | 3,315 | -0.6% | 236,100 | 6265億394万 | -0.81% | 23.54 | 2.14 |
| 12/24 | 3,420 | 3,430 | 3,330 | 3,335 | -1.62% | 465,600 | 6302億8376万 | -0.12% | 23.69 | 2.15 |
| 12/22 | 3,345 | 3,405 | 3,335 | 3,390 | +1.04% | 317,600 | 6406億7824万 | +1.65% | 24.08 | 2.18 |
| 12/21 | 3,340 | 3,370 | 3,295 | 3,355 | +0.15% | 404,900 | 6340億6357万 | +0.84% | 23.83 | 2.16 |
| 12/18 | 3,390 | 3,495 | 3,350 | 3,350 | -0.45% | 708,600 | 6331億1862万 | +0.9% | 23.79 | 2.16 |
| 12/17 | 3,335 | 3,380 | 3,320 | 3,365 | +2.59% | 470,100 | 6359億5348万 | +1.57% | 23.9 | 2.17 |
| 12/16 | 3,270 | 3,300 | 3,245 | 3,280 | +1.08% | 417,000 | 6198億8927万 | -0.79% | 23.3 | 2.11 |
| 12/15 | 3,290 | 3,340 | 3,235 | 3,245 | -2.11% | 551,200 | 6132億7460万 | -1.73% | 23.05 | 2.09 |
| 12/14 | 3,275 | 3,335 | 3,265 | 3,315 | -0.75% | 310,900 | 6265億394万 | +0.45% | 23.54 | 2.14 |
| 12/11 | 3,315 | 3,375 | 3,315 | 3,340 | -0.15% | 537,300 | 6312億2871万 | +1.4% | 23.72 | 2.15 |
| 12/10 | 3,345 | 3,385 | 3,335 | 3,345 | -1.04% | 484,000 | 6321億7366万 | +1.76% | 23.76 | 2.16 |
| 12/09 | 3,390 | 3,430 | 3,375 | 3,380 | -0.15% | 330,200 | 6387億8833万 | +3.05% | 24.01 | 2.18 |
| 12/08 | 3,410 | 3,435 | 3,380 | 3,385 | -0.88% | 335,600 | 6397億3329万 | +3.61% | 24.04 | 2.18 |
| 12/07 | 3,375 | 3,430 | 3,355 | 3,415 | +1.64% | 270,600 | 6454億301万 | +4.82% | 24.25 | 2.2 |
| 12/04 | 3,365 | 3,385 | 3,340 | 3,360 | -1.18% | 485,100 | 6350億852万 | +3.48% | 23.86 | 2.17 |
| 12/03 | 3,410 | 3,420 | 3,385 | 3,400 | -0.58% | 400,100 | 6425億6815万 | +5.04% | 24.15 | 2.19 |
| 12/02 | 3,355 | 3,435 | 3,330 | 3,420 | +2.24% | 779,000 | 6463億4796万 | +6.08% | 24.29 | 2.2 |
| 12/01 | 3,280 | 3,345 | 3,275 | 3,345 | +2.14% | 373,800 | 6321億7366万 | +4.21% | 23.76 | 2.16 |
| 11/30 | 3,330 | 3,330 | 3,275 | 3,275 | -2.09% | 509,300 | 6189億4432万 | +2.34% | 23.3 | 2.11 |
| 11/27 | 3,380 | 3,380 | 3,325 | 3,345 | -0.45% | 318,000 | 6321億7366万 | +4.86% | 23.8 | 2.16 |
| 11/26 | 3,360 | 3,390 | 3,345 | 3,360 | +0.6% | 301,400 | 6350億852万 | +5.73% | 23.9 | 2.17 |
| 11/25 | 3,340 | 3,360 | 3,325 | 3,340 | 0% | 303,100 | 6312億2871万 | +5.53% | 23.76 | 2.16 |
| 11/24 | 3,300 | 3,350 | 3,285 | 3,340 | +1.52% | 381,200 | 6312億2871万 | +6% | 23.76 | 2.16 |
| 11/20 | 3,285 | 3,305 | 3,240 | 3,290 | +0.92% | 279,400 | 6217億7918万 | +4.91% | 23.4 | 2.12 |
| 11/19 | 3,280 | 3,320 | 3,260 | 3,260 | +0.46% | 366,400 | 6161億946万 | +4.35% | 23.19 | 2.1 |
| 11/18 | 3,255 | 3,290 | 3,230 | 3,245 | +0.15% | 344,100 | 6132億7460万 | +4.21% | 23.08 | 2.09 |
| 11/17 | 3,200 | 3,250 | 3,165 | 3,240 | +1.89% | 593,000 | 6123億2965万 | +4.52% | 23.05 | 2.09 |
| 11/16 | 3,135 | 3,190 | 3,125 | 3,180 | -0.16% | 289,200 | 6009億9021万 | +2.98% | 22.62 | 2.05 |
| 11/13 | 3,155 | 3,195 | 3,145 | 3,185 | +0.16% | 349,000 | 6019億3516万 | +3.58% | 22.66 | 2.06 |
| 11/12 | 3,190 | 3,200 | 3,165 | 3,180 | -0.16% | 255,900 | 6009億9021万 | +3.82% | 22.62 | 2.05 |
| 11/11 | 3,165 | 3,195 | 3,165 | 3,185 | +0.47% | 318,600 | 6019億3516万 | +4.39% | 22.66 | 2.06 |
| 11/10 | 3,145 | 3,190 | 3,140 | 3,170 | -0.78% | 262,000 | 5991億30万 | +4.34% | 22.55 | 2.05 |
| 11/09 | 3,175 | 3,200 | 3,155 | 3,195 | +0.95% | 460,900 | 6038億2507万 | +5.58% | 22.73 | 2.06 |
| 11/06 | 3,195 | 3,195 | 3,145 | 3,165 | -0.47% | 261,300 | 5981億5535万 | +5.18% | 22.52 | 2.04 |
| 11/05 | 3,180 | 3,200 | 3,150 | 3,180 | +0.79% | 331,900 | 6009億9021万 | +6.28% | 22.62 | 2.05 |
| 11/04 | 3,125 | 3,190 | 3,120 | 3,155 | +3.27% | 559,100 | 5962億6544万 | +6.19% | 22.44 | 2.04 |
| 11/02 | 3,110 | 3,115 | 3,050 | 3,055 | -3.32% | 339,000 | 5773億6638万 | +3.35% | 21.73 | 1.97 |
| 10/30 | 3,135 | 3,170 | 3,115 | 3,160 | +0.64% | 511,400 | 5972億1040万 | +7.41% | 22.48 | 2.04 |
| 10/29 | 3,120 | 3,150 | 3,115 | 3,140 | +0.96% | 374,900 | 5934億3058万 | +7.5% | 22.34 | 2.03 |
| 10/28 | 3,105 | 3,140 | 3,090 | 3,110 | +0.81% | 365,800 | 5877億6086万 | +7.13% | 22.12 | 2.01 |
| 10/27 | 3,080 | 3,110 | 3,070 | 3,085 | +0.33% | 360,200 | 5830億3610万 | +6.86% | 21.95 | 1.99 |
| 10/26 | 3,085 | 3,100 | 3,070 | 3,075 | -0.49% | 363,400 | 5811億4619万 | +7.03% | 21.88 | 1.99 |
| 10/23 | 3,060 | 3,095 | 3,050 | 3,090 | +2.32% | 303,700 | 5839億8105万 | +8.04% | 21.98 | 1.99 |
| 10/22 | 3,030 | 3,040 | 3,010 | 3,020 | -0.82% | 316,400 | 5707億5171万 | +6.11% | 21.48 | 1.95 |
| 10/21 | 3,025 | 3,055 | 3,005 | 3,045 | +0.66% | 442,400 | 5754億7647万 | +7.37% | 21.66 | 1.97 |
| 10/20 | 3,030 | 3,055 | 2,988 | 3,025 | +0.83% | 445,100 | 5716億9666万 | +7.19% | 21.52 | 1.95 |
| 10/19 | 2,971 | 3,030 | 2,957 | 3,000 | +1.08% | 447,100 | 5669億7189万 | +6.65% | 21.34 | 1.94 |
| 10/16 | 3,010 | 3,040 | 2,964 | 2,968 | -0.54% | 790,600 | 5609億2419万 | +5.96% | 21.11 | 1.92 |
| 10/15 | 2,978 | 3,015 | 2,968 | 2,984 | -0.86% | 541,600 | 5639億4804万 | +7.03% | 21.23 | 1.93 |
| 10/14 | 2,992 | 3,060 | 2,931 | 3,010 | +3.86% | 1,435,300 | 5688億6180万 | +8.55% | 21.41 | 1.94 |
| 10/13 | 2,907 | 2,944 | 2,890 | 2,898 | -1.02% | 297,100 | 5476億9485万 | +4.96% | 20.62 | 1.87 |
| 10/09 | 2,882 | 2,928 | 2,861 | 2,928 | +2.38% | 406,400 | 5533億6457万 | +6.4% | 20.83 | 1.89 |
| 10/08 | 2,893 | 2,893 | 2,854 | 2,860 | -1.45% | 225,200 | 5405億1321万 | +4.27% | 20.35 | 1.85 |
| 10/07 | 2,900 | 2,915 | 2,850 | 2,902 | +1.01% | 228,800 | 5484億5081万 | +5.99% | 20.64 | 1.87 |
| 10/06 | 2,897 | 2,910 | 2,867 | 2,873 | +0.17% | 250,100 | 5429億7008万 | +5.16% | 20.44 | 1.85 |
| 10/05 | 2,848 | 2,885 | 2,821 | 2,868 | +0.74% | 244,400 | 5420億2513万 | +5.29% | 20.4 | 1.85 |
| 10/02 | 2,766 | 2,850 | 2,760 | 2,847 | +2.04% | 386,800 | 5380億5633万 | +4.9% | 20.25 | 1.84 |
| 10/01 | 2,723 | 2,832 | 2,713 | 2,790 | +2.46% | 395,800 | 5272億8386万 | +3.1% | 19.85 | 1.8 |
