株価チャート
2015/09/01～2016/02/29
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 | 5,020 | 5,020 | 5,000 | 5,000 | 0% | 3,000 | 608億5000万 | -0.91% | 314.04 | 6.1 |
| 02/26 | 5,010 | 5,010 | 4,995 | 5,000 | +0.1% | 7,000 | 608億5000万 | -0.91% | 314.04 | 6.1 |
| 02/25 | 4,995 | 5,010 | 4,950 | 4,995 | -4.86% | 14,000 | 607億8915万 | -1.01% | 313.72 | 6.09 |
| 02/24 | 5,200 | 5,250 | 5,170 | 5,250 | +0.96% | 13,000 | 638億9250万 | +4.04% | 329.74 | 6.4 |
| 02/23 | 5,140 | 5,200 | 5,110 | 5,200 | +2.36% | 11,000 | 632億8400万 | +3.24% | 326.6 | 6.34 |
| 02/22 | 5,080 | 5,120 | 5,080 | 5,080 | 0% | 6,000 | 618億2360万 | +1.01% | 319.06 | 6.2 |
| 02/19 | 5,080 | 5,080 | 5,080 | 5,080 | +0.59% | 2,000 | 618億2360万 | +1.07% | 319.06 | 6.2 |
| 02/18 | 5,050 | 5,050 | 5,050 | 5,050 | 0% | 2,000 | 614億5850万 | +0.52% | 317.18 | 6.16 |
| 02/17 | 5,080 | 5,090 | 5,050 | 5,050 | -0.39% | 5,000 | 614億5850万 | +0.56% | 317.18 | 6.16 |
| 02/16 | 5,070 | 5,070 | 5,070 | 5,070 | 0% | 1,000 | 617億190万 | +0.98% | 318.43 | 6.18 |
| 02/15 | 5,020 | 5,070 | 5,000 | 5,070 | +0.6% | 11,000 | 617億190万 | +1.02% | 318.43 | 6.18 |
| 02/12 | 5,040 | 5,040 | 5,040 | 5,040 | 0% | 1,000 | 613億3680万 | +0.46% | 316.55 | 6.15 |
| 02/10 | 5,030 | 5,050 | 5,030 | 5,040 | +0.2% | 4,000 | 613億3680万 | +0.5% | 316.55 | 6.15 |
| 02/09 | 5,030 | 5,030 | 5,030 | 5,030 | +0.2% | 2,000 | 612億1510万 | +0.34% | 315.92 | 6.14 |
| 02/08 | 5,010 | 5,020 | 5,010 | 5,020 | +0.2% | 2,000 | 610億9340万 | +0.18% | 315.29 | 6.12 |
| 02/05 | 5,020 | 5,020 | 5,010 | 5,010 | -0.2% | 2,000 | 609億7170万 | 0% | 314.67 | 6.11 |
| 02/04 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 1,000 | 610億9340万 | +0.2% | 315.29 | 6.12 |
| 02/02 | 5,020 | 5,020 | 5,020 | 5,020 | -0.2% | 1,000 | 610億9340万 | +0.22% | 315.29 | 6.12 |
| 02/01 | 5,030 | 5,030 | 5,030 | 5,030 | 0% | 1,000 | 612億1510万 | +0.44% | 315.92 | 6.14 |
| 01/29 | 5,030 | 5,030 | 5,030 | 5,030 | 0% | 2,000 | 612億1510万 | +0.46% | 315.92 | 6.14 |
| 01/27 | 5,020 | 5,030 | 5,020 | 5,030 | +0.2% | 3,000 | 612億1510万 | +0.48% | 315.92 | 6.14 |
| 01/26 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 1,000 | 610億9340万 | +0.32% | 315.29 | 6.12 |
| 01/25 | 5,000 | 5,020 | 5,000 | 5,020 | +0.4% | 2,000 | 610億9340万 | +0.34% | 315.29 | 6.12 |
| 01/22 | 5,010 | 5,010 | 5,000 | 5,000 | 0% | 4,000 | 608億5000万 | -0.04% | 314.04 | 6.1 |
| 01/21 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 3,000 | 608億5000万 | -0.04% | 314.04 | 6.1 |
| 01/20 | 5,020 | 5,020 | 5,000 | 5,000 | 0% | 4,000 | 608億5000万 | -0.04% | 314.04 | 6.1 |
| 01/19 | 5,000 | 5,000 | 4,990 | 5,000 | 0% | 3,000 | 608億5000万 | -0.04% | 314.04 | 6.1 |
| 01/18 | 5,000 | 5,000 | 5,000 | 5,000 | -0.4% | 4,000 | 608億5000万 | -0.04% | 314.04 | 6.1 |
| 01/15 | 5,000 | 5,020 | 5,000 | 5,020 | +0.4% | 3,000 | 610億9340万 | +0.36% | 315.29 | 6.12 |
| 01/14 | 5,000 | 5,020 | 5,000 | 5,000 | 0% | 3,000 | 608億5000万 | -0.02% | 314.04 | 6.1 |
| 01/13 | 5,000 | 5,000 | 5,000 | 5,000 | -0.4% | 2,000 | 608億5000万 | -0.02% | 314.04 | 6.1 |
| 01/12 | 5,010 | 5,020 | 5,000 | 5,020 | +0.2% | 3,000 | 610億9340万 | +0.38% | 315.29 | 6.12 |
| 01/07 | 5,020 | 5,020 | 5,010 | 5,010 | -0.4% | 2,000 | 609億7170万 | +0.2% | 314.67 | 6.11 |
| 01/06 | 5,020 | 5,030 | 5,020 | 5,030 | +0.2% | 2,000 | 612億1510万 | +0.62% | 315.92 | 6.14 |
| 01/05 | 5,020 | 5,020 | 5,020 | 5,020 | +0.2% | 3,000 | 610億9340万 | +0.44% | 315.29 | 6.12 |
| 2015 |
| 12/29 | 4,990 | 5,010 | 4,990 | 5,010 | +0.2% | 4,000 | 609億7170万 | +0.26% | 314.67 | 6.11 |
| 12/28 | 5,000 | 5,000 | 5,000 | 5,000 | +0.3% | 1,000 | 608億5000万 | +0.04% | 314.04 | 6.1 |
| 12/25 | 4,985 | 4,985 | 4,985 | 4,985 | 0% | 3,000 | 606億6745万 | -0.28% | 313.1 | 6.08 |
| 12/24 | 4,985 | 4,985 | 4,985 | 4,985 | -0.3% | 3,000 | 606億6745万 | -0.3% | 313.1 | 6.08 |
| 12/22 | 5,000 | 5,000 | 5,000 | 5,000 | +0.2% | 3,000 | 608億5000万 | -0.06% | 314.04 | 6.1 |
| 12/21 | 4,990 | 4,990 | 4,990 | 4,990 | -0.2% | 1,000 | 607億2830万 | -0.26% | 313.41 | 6.09 |
| 12/17 | 5,010 | 5,010 | 5,000 | 5,000 | -0.2% | 2,000 | 608億5000万 | -0.08% | 314.04 | 6.1 |
| 12/16 | 5,000 | 5,010 | 5,000 | 5,010 | +0.4% | 4,000 | 609億7170万 | +0.1% | 314.67 | 6.11 |
| 12/15 | 4,990 | 4,990 | 4,990 | 4,990 | -0.4% | 1,000 | 607億2830万 | -0.3% | 313.41 | 6.09 |
| 12/14 | 5,010 | 5,010 | 5,010 | 5,010 | +0.5% | 2,000 | 609億7170万 | +0.08% | 314.67 | 6.11 |
| 12/10 | 4,985 | 4,985 | 4,985 | 4,985 | -0.1% | 1,000 | 606億6745万 | -0.44% | 313.1 | 6.08 |
| 12/09 | 4,990 | 4,990 | 4,990 | 4,990 | -0.2% | 1,000 | 607億2830万 | -0.38% | 313.41 | 6.09 |
| 12/08 | 4,990 | 5,000 | 4,990 | 5,000 | +0.2% | 2,000 | 608億5000万 | -0.22% | 314.04 | 6.1 |
| 12/07 | 5,000 | 5,000 | 4,990 | 4,990 | -0.2% | 4,000 | 607億2830万 | -0.48% | 313.41 | 6.09 |
| 12/03 | 5,000 | 5,000 | 5,000 | 5,000 | -0.2% | 1,000 | 608億5000万 | -0.32% | 314.04 | 6.1 |
| 12/01 | 5,010 | 5,010 | 5,010 | 5,010 | +0.4% | 1,000 | 609億7170万 | -0.18% | 314.67 | 6.11 |
| 11/30 | 5,010 | 5,010 | 4,990 | 4,990 | -0.2% | 6,000 | 607億2830万 | -0.6% | 313.42 | 6.09 |
| 11/27 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 3,000 | 608億5000万 | -0.38% | 314.05 | 6.1 |
| 11/26 | 4,990 | 5,000 | 4,990 | 5,000 | +0.1% | 2,000 | 608億5000万 | -0.34% | 314.05 | 6.1 |
| 11/25 | 4,995 | 5,000 | 4,980 | 4,995 | 0% | 5,000 | 607億8915万 | -0.44% | 313.73 | 6.09 |
| 11/24 | 4,995 | 4,995 | 4,995 | 4,995 | -0.1% | 1,000 | 607億8915万 | -0.42% | 313.73 | 6.09 |
| 11/20 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 3,000 | 608億5000万 | -0.32% | 314.05 | 6.1 |
| 11/19 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 3,000 | 608億5000万 | -0.26% | 314.05 | 6.1 |
| 11/18 | 5,010 | 5,010 | 5,000 | 5,000 | 0% | 2,000 | 608億5000万 | -0.2% | 314.05 | 6.1 |
| 11/16 | 5,020 | 5,020 | 5,000 | 5,000 | -0.6% | 5,000 | 608億5000万 | -0.14% | 314.05 | 6.1 |
| 11/13 | 5,030 | 5,030 | 5,030 | 5,030 | +0.2% | 1,000 | 612億1510万 | +0.52% | 315.93 | 6.14 |
| 11/12 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 3,000 | 610億9340万 | +0.4% | 315.3 | 6.12 |
| 11/10 | 5,020 | 5,020 | 5,020 | 5,020 | -0.4% | 4,000 | 610億9340万 | +0.48% | 315.3 | 6.12 |
| 11/09 | 5,040 | 5,040 | 5,040 | 5,040 | +0.4% | 1,000 | 613億3680万 | +0.96% | 316.56 | 6.15 |
| 11/05 | 5,020 | 5,070 | 5,020 | 5,020 | +0.2% | 4,000 | 610億9340万 | +0.66% | 315.3 | 6.12 |
| 11/04 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 1,000 | 609億7170万 | +0.52% | 314.67 | 6.11 |
| 11/02 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 2,000 | 609億7170万 | +0.6% | 314.67 | 6.11 |
| 10/30 | 5,020 | 5,020 | 5,000 | 5,010 | -0.2% | 3,000 | 609億7170万 | +0.66% | 314.67 | 6.11 |
| 10/29 | 5,020 | 5,020 | 5,020 | 5,020 | -0.2% | 1,000 | 610億9340万 | +0.95% | 315.3 | 6.12 |
| 10/28 | 5,030 | 5,030 | 5,010 | 5,030 | -0.2% | 5,000 | 612億1510万 | +1.21% | 315.93 | 6.14 |
| 10/27 | 5,040 | 5,040 | 5,040 | 5,040 | 0% | 1,000 | 613億3680万 | +1.49% | 316.56 | 6.15 |
| 10/23 | 5,040 | 5,040 | 5,030 | 5,040 | -0.98% | 3,000 | 613億3680万 | +1.57% | 316.56 | 6.15 |
| 10/22 | 5,090 | 5,090 | 5,090 | 5,090 | +1.39% | 1,000 | 619億4530万 | +2.68% | 319.7 | 6.21 |
| 10/21 | 5,080 | 5,080 | 5,020 | 5,020 | -1.18% | 5,000 | 610億9340万 | +1.39% | 315.3 | 6.12 |
| 10/20 | 5,040 | 5,080 | 5,040 | 5,080 | +0.79% | 3,000 | 618億2360万 | +2.67% | 319.07 | 6.2 |
| 10/16 | 5,010 | 5,040 | 5,010 | 5,040 | +1.61% | 3,000 | 613億3680万 | +1.98% | 316.56 | 6.15 |
| 10/15 | 4,960 | 4,960 | 4,960 | 4,960 | 0% | 1,000 | 603億6320万 | +0.43% | 311.53 | 6.05 |
| 10/14 | 4,960 | 4,960 | 4,960 | 4,960 | -0.8% | 1,000 | 603億6320万 | +0.43% | 311.53 | 6.05 |
| 10/13 | 5,000 | 5,000 | 5,000 | 5,000 | +0.5% | 1,000 | 608億5000万 | +1.24% | 314.05 | 6.1 |
| 10/08 | 5,000 | 5,000 | 4,955 | 4,975 | -0.1% | 4,000 | 605億4575万 | +0.69% | 312.48 | 6.07 |
| 10/06 | 4,940 | 4,980 | 4,940 | 4,980 | +0.91% | 5,000 | 606億660万 | +0.75% | 312.79 | 6.08 |
| 10/05 | 4,935 | 4,935 | 4,935 | 4,935 | +0.3% | 2,000 | 600億5895万 | -0.2% | 309.96 | 6.02 |
| 10/02 | 4,925 | 4,925 | 4,920 | 4,920 | -0.1% | 2,000 | 598億7640万 | -0.61% | 309.02 | 6 |
| 10/01 | 4,925 | 4,925 | 4,925 | 4,925 | 0% | 1,000 | 599億3725万 | -0.59% | 309.33 | 6.01 |
| 09/29 | 4,915 | 4,925 | 4,915 | 4,925 | -0.1% | 6,000 | 599億3725万 | -0.69% | 309.33 | 6.01 |
| 09/28 | 4,915 | 4,930 | 4,915 | 4,930 | +0.2% | 6,000 | 599億9810万 | -0.68% | 309.65 | 6.01 |
| 09/25 | 4,940 | 4,940 | 4,920 | 4,920 | -0.2% | 3,000 | 598億7640万 | -0.97% | 309.02 | 6 |
| 09/24 | 4,925 | 4,930 | 4,925 | 4,930 | +0.31% | 2,000 | 599億9810万 | -0.86% | 309.65 | 6.01 |
| 09/17 | 4,925 | 4,925 | 4,915 | 4,915 | -0.2% | 4,000 | 598億1555万 | -1.25% | 308.71 | 6 |
| 09/15 | 4,925 | 4,925 | 4,925 | 4,925 | +0.1% | 1,000 | 599億3725万 | -1.12% | 309.33 | 6.01 |
| 09/14 | 4,925 | 4,925 | 4,920 | 4,920 | -0.4% | 3,000 | 598億7640万 | -1.3% | 309.02 | 6 |
| 09/11 | 4,920 | 4,940 | 4,920 | 4,940 | +0.51% | 3,000 | 601億1980万 | -1.02% | 310.28 | 6.03 |
| 09/10 | 4,925 | 4,925 | 4,915 | 4,915 | -0.51% | 2,000 | 598億1555万 | -1.64% | 308.71 | 6 |
| 09/09 | 4,940 | 4,940 | 4,940 | 4,940 | +0.3% | 1,000 | 601億1980万 | -1.28% | 310.28 | 6.03 |
| 09/08 | 4,915 | 4,925 | 4,905 | 4,925 | -0.3% | 5,000 | 599億3725万 | -1.7% | 309.33 | 6.01 |
| 09/07 | 4,925 | 4,940 | 4,925 | 4,940 | +0.51% | 2,000 | 601億1980万 | -1.53% | 310.28 | 6.03 |
| 09/04 | 4,925 | 4,925 | 4,915 | 4,915 | -0.51% | 3,000 | 598億1555万 | -2.15% | 308.71 | 6 |
| 09/03 | 4,945 | 4,945 | 4,940 | 4,940 | -0.1% | 5,000 | 601億1980万 | -1.75% | 310.28 | 6.03 |
| 09/02 | 4,960 | 4,960 | 4,945 | 4,945 | +0.1% | 5,000 | 601億8065万 | -1.73% | 310.59 | 6.03 |
| 09/01 | 4,935 | 4,940 | 4,935 | 4,940 | -0.1% | 3,000 | 601億1980万 | -1.91% | 310.28 | 6.03 |
