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 | 3,570 | 3,590 | 3,510 | 3,520 | +0.28% | 73,100 | 1906億7710万 | -5.68% | 25.52 | 2.39 |
| 02/26 | 3,525 | 3,580 | 3,500 | 3,510 | -0.43% | 100,300 | 1901億3541万 | -6.17% | 25.44 | 2.39 |
| 02/25 | 3,545 | 3,570 | 3,515 | 3,525 | -0.7% | 158,800 | 1909億4795万 | -5.82% | 25.55 | 2.4 |
| 02/24 | 3,530 | 3,585 | 3,495 | 3,550 | +1.28% | 439,500 | 1923億219万 | -5.28% | 25.73 | 2.41 |
| 02/23 | 3,585 | 3,595 | 3,485 | 3,505 | -3.58% | 180,800 | 1898億6456万 | -6.58% | 25.41 | 2.38 |
| 02/22 | 3,550 | 3,685 | 3,520 | 3,635 | +2.39% | 167,400 | 1969億661万 | -3.58% | 26.35 | 2.47 |
| 02/19 | 3,560 | 3,575 | 3,515 | 3,550 | -1.11% | 81,100 | 1923億219万 | -6.06% | 25.73 | 2.41 |
| 02/18 | 3,555 | 3,615 | 3,510 | 3,590 | +2.28% | 83,300 | 1944億6898万 | -5.25% | 26.02 | 2.44 |
| 02/17 | 3,540 | 3,570 | 3,470 | 3,510 | -0.99% | 101,400 | 1901億3541万 | -7.58% | 25.44 | 2.39 |
| 02/16 | 3,590 | 3,640 | 3,540 | 3,545 | -3.14% | 78,500 | 1920億3134万 | -6.83% | 25.7 | 2.41 |
| 02/15 | 3,665 | 3,690 | 3,555 | 3,660 | +4.72% | 115,000 | 1982億6085万 | -4.14% | 26.53 | 2.49 |
| 02/12 | 3,575 | 3,595 | 3,490 | 3,495 | -4.77% | 121,900 | 1893億2286万 | -8.75% | 25.34 | 2.38 |
| 02/10 | 3,770 | 3,775 | 3,610 | 3,670 | -2.13% | 72,800 | 1988億255万 | -4.58% | 26.6 | 2.49 |
| 02/09 | 3,825 | 3,890 | 3,700 | 3,750 | -4.58% | 95,700 | 2031億3612万 | -2.77% | 27.18 | 2.55 |
| 02/08 | 3,900 | 3,960 | 3,820 | 3,930 | -1.01% | 94,400 | 2128億8665万 | +1.68% | 28.49 | 2.67 |
| 02/05 | 3,945 | 4,055 | 3,905 | 3,970 | -0.63% | 118,700 | 2150億5344万 | +2.74% | 28.78 | 2.7 |
| 02/04 | 4,020 | 4,050 | 3,960 | 3,995 | -2.8% | 93,200 | 2164億768万 | +3.55% | 28.96 | 2.72 |
| 02/03 | 4,025 | 4,115 | 3,975 | 4,110 | -0.48% | 104,000 | 2226億3719万 | +6.81% | 29.79 | 2.79 |
| 02/02 | 4,030 | 4,150 | 4,005 | 4,130 | +1.23% | 73,400 | 2237億2058万 | +7.69% | 29.94 | 2.81 |
| 02/01 | 3,980 | 4,090 | 3,980 | 4,080 | +3.29% | 133,500 | 2210億1210万 | +6.78% | 29.58 | 2.77 |
| 01/29 | 3,850 | 3,950 | 3,810 | 3,950 | +3.27% | 82,900 | 2139億7005万 | +3.65% | 28.63 | 2.69 |
| 01/28 | 3,735 | 3,840 | 3,710 | 3,825 | +2% | 83,400 | 2071億9884万 | +0.53% | 27.73 | 2.6 |
| 01/27 | 3,820 | 3,830 | 3,695 | 3,750 | 0% | 115,400 | 2031億3612万 | -1.47% | 27.18 | 2.55 |
| 01/26 | 3,775 | 3,810 | 3,735 | 3,750 | -1.32% | 53,500 | 2031億3612万 | -1.52% | 27.18 | 2.55 |
| 01/25 | 3,750 | 3,830 | 3,720 | 3,800 | +1.6% | 103,100 | 2058億4460万 | -0.05% | 27.55 | 2.58 |
| 01/22 | 3,665 | 3,755 | 3,605 | 3,740 | +5.35% | 102,200 | 2025億9442万 | -1.42% | 27.11 | 2.54 |
| 01/21 | 3,595 | 3,680 | 3,550 | 3,550 | -2.74% | 103,000 | 1923億219万 | -6.28% | 25.73 | 2.41 |
| 01/20 | 3,670 | 3,745 | 3,635 | 3,650 | -0.54% | 133,400 | 1977億1916万 | -3.8% | 26.46 | 2.48 |
| 01/19 | 3,900 | 3,925 | 3,655 | 3,670 | -6.85% | 157,800 | 1988億255万 | -3.34% | 26.6 | 2.49 |
| 01/18 | 3,795 | 3,955 | 3,775 | 3,940 | +1.94% | 85,800 | 2134億2835万 | +3.63% | 28.56 | 2.68 |
| 01/15 | 3,880 | 3,905 | 3,845 | 3,865 | +1.98% | 61,700 | 2093億6563万 | +1.76% | 28.02 | 2.63 |
| 01/14 | 3,770 | 3,800 | 3,725 | 3,790 | -1.04% | 92,100 | 2053億290万 | -0.18% | 27.47 | 2.58 |
| 01/13 | 3,685 | 3,855 | 3,685 | 3,830 | +4.08% | 116,900 | 2074億6969万 | +0.84% | 27.76 | 2.6 |
| 01/12 | 3,830 | 3,885 | 3,680 | 3,680 | -4.91% | 115,200 | 1993億4424万 | -3.11% | 26.68 | 2.5 |
| 01/08 | 3,935 | 3,940 | 3,860 | 3,870 | -2.03% | 56,100 | 2096億3647万 | +1.68% | 28.05 | 2.63 |
| 01/07 | 3,875 | 3,980 | 3,855 | 3,950 | +1.28% | 147,400 | 2139億7005万 | +3.81% | 28.63 | 2.69 |
| 01/06 | 3,945 | 3,975 | 3,840 | 3,900 | -1.14% | 70,200 | 2112億6156万 | +2.66% | 28.27 | 2.65 |
| 01/05 | 3,965 | 4,005 | 3,865 | 3,945 | -0.5% | 124,300 | 2136億9920万 | +3.9% | 28.6 | 2.68 |
| 01/04 | 3,910 | 4,005 | 3,910 | 3,965 | +2.06% | 131,000 | 2147億8259万 | +4.56% | 28.74 | 2.7 |
| 2015 |
| 12/30 | 3,850 | 3,890 | 3,810 | 3,885 | +1.44% | 33,800 | 2104億4902万 | +2.61% | 28.16 | 2.64 |
| 12/29 | 3,755 | 3,845 | 3,715 | 3,830 | +2% | 36,400 | 2074億6969万 | +1.35% | 27.76 | 2.6 |
| 12/28 | 3,785 | 3,810 | 3,715 | 3,755 | -0.79% | 42,900 | 2034億697万 | -0.53% | 27.22 | 2.55 |
| 12/25 | 3,775 | 3,790 | 3,755 | 3,785 | +0.26% | 28,400 | 2050億3206万 | +0.4% | 27.44 | 2.57 |
| 12/24 | 3,855 | 3,875 | 3,750 | 3,775 | -1.05% | 35,600 | 2044億9036万 | +0.37% | 27.37 | 2.57 |
| 12/22 | 3,825 | 3,835 | 3,785 | 3,815 | 0% | 44,900 | 2066億5714万 | +1.65% | 27.66 | 2.59 |
| 12/21 | 3,855 | 3,865 | 3,750 | 3,815 | -1.04% | 75,100 | 2066億5714万 | +1.92% | 27.66 | 2.59 |
| 12/18 | 3,825 | 3,950 | 3,825 | 3,855 | +1.58% | 138,900 | 2088億2393万 | +3.24% | 27.95 | 2.62 |
| 12/17 | 3,690 | 3,830 | 3,670 | 3,795 | +5.27% | 158,600 | 2055億7375万 | +1.91% | 27.51 | 2.58 |
| 12/16 | 3,665 | 3,675 | 3,590 | 3,605 | +0.28% | 97,400 | 1952億8152万 | -2.99% | 26.13 | 2.45 |
| 12/15 | 3,600 | 3,660 | 3,590 | 3,595 | 0% | 70,200 | 1947億3983万 | -3.23% | 26.06 | 2.44 |
| 12/14 | 3,685 | 3,700 | 3,585 | 3,595 | -2.71% | 144,300 | 1947億3983万 | -3.26% | 26.06 | 2.44 |
| 12/11 | 3,645 | 3,735 | 3,645 | 3,695 | -0.54% | 116,500 | 2001億5679万 | -0.54% | 26.79 | 2.51 |
| 12/10 | 3,760 | 3,775 | 3,690 | 3,715 | -2.37% | 68,200 | 2012億4018万 | +0.13% | 26.93 | 2.53 |
| 12/09 | 3,825 | 3,855 | 3,805 | 3,805 | -0.52% | 94,700 | 2061億1545万 | +2.73% | 27.58 | 2.59 |
| 12/08 | 3,845 | 3,875 | 3,810 | 3,825 | -0.78% | 53,100 | 2071億9884万 | +3.63% | 27.73 | 2.6 |
| 12/07 | 3,815 | 3,875 | 3,810 | 3,855 | +1.31% | 52,900 | 2088億2393万 | +4.81% | 27.95 | 2.62 |
| 12/04 | 3,800 | 3,825 | 3,760 | 3,805 | -0.91% | 65,900 | 2061億1545万 | +3.82% | 27.58 | 2.59 |
| 12/03 | 3,890 | 3,895 | 3,800 | 3,840 | -0.65% | 89,700 | 2080億1139万 | +5.15% | 27.84 | 2.61 |
| 12/02 | 3,880 | 3,880 | 3,820 | 3,865 | +0.52% | 82,500 | 2093億6563万 | +6.27% | 28.02 | 2.63 |
| 12/01 | 3,845 | 3,870 | 3,825 | 3,845 | +0.79% | 60,900 | 2082億8223万 | +6.16% | 27.87 | 2.61 |
| 11/30 | 3,840 | 3,850 | 3,775 | 3,815 | -0.78% | 77,700 | 2066億5714万 | +5.77% | 27.66 | 2.59 |
| 11/27 | 3,840 | 3,860 | 3,785 | 3,845 | +0.79% | 86,100 | 2082億8223万 | +7.01% | 27.87 | 2.61 |
| 11/26 | 3,835 | 3,845 | 3,790 | 3,815 | +0.13% | 68,600 | 2066億5714万 | +6.53% | 27.66 | 2.59 |
| 11/25 | 3,750 | 3,850 | 3,710 | 3,810 | +2.7% | 162,900 | 2063億8630万 | +6.81% | 27.62 | 2.59 |
| 11/24 | 3,755 | 3,755 | 3,690 | 3,710 | -0.8% | 123,800 | 2009億6933万 | +4.39% | 26.89 | 2.52 |
| 11/20 | 3,630 | 3,745 | 3,625 | 3,740 | +3.03% | 129,600 | 2025億9442万 | +5.47% | 27.11 | 2.54 |
| 11/19 | 3,625 | 3,715 | 3,590 | 3,630 | +1.82% | 103,900 | 1966億3576万 | +2.6% | 26.31 | 2.47 |
| 11/18 | 3,600 | 3,615 | 3,555 | 3,565 | -0.28% | 37,600 | 1931億1474万 | +1.05% | 25.84 | 2.42 |
| 11/17 | 3,580 | 3,595 | 3,560 | 3,575 | +0.56% | 45,200 | 1936億5643万 | +1.56% | 25.92 | 2.43 |
| 11/16 | 3,535 | 3,575 | 3,535 | 3,555 | -0.84% | 42,000 | 1925億7304万 | +1.2% | 25.77 | 2.42 |
| 11/13 | 3,620 | 3,625 | 3,560 | 3,585 | -0.97% | 48,000 | 1941億9813万 | +2.28% | 25.99 | 2.44 |
| 11/12 | 3,600 | 3,640 | 3,595 | 3,620 | +0.98% | 51,900 | 1960億9407万 | +3.52% | 26.24 | 2.46 |
| 11/11 | 3,560 | 3,595 | 3,540 | 3,585 | +0.28% | 40,900 | 1941億9813万 | +2.78% | 25.99 | 2.44 |
| 11/10 | 3,555 | 3,595 | 3,540 | 3,575 | -1.24% | 48,000 | 1936億5643万 | +2.7% | 25.92 | 2.43 |
| 11/09 | 3,600 | 3,620 | 3,570 | 3,620 | +1.4% | 57,500 | 1960億9407万 | +4.11% | 26.24 | 2.46 |
| 11/06 | 3,585 | 3,595 | 3,550 | 3,570 | -0.56% | 60,800 | 1933億8558万 | +2.79% | 25.88 | 2.43 |
| 11/05 | 3,555 | 3,620 | 3,555 | 3,590 | +1.13% | 93,300 | 1944億6898万 | +3.52% | 26.02 | 2.44 |
| 11/04 | 3,575 | 3,595 | 3,540 | 3,550 | +1.87% | 64,500 | 1923億219万 | +2.66% | 25.73 | 2.41 |
| 11/02 | 3,545 | 3,560 | 3,450 | 3,485 | -0.29% | 75,300 | 1887億8117万 | +1.04% | 25.26 | 2.37 |
| 10/30 | 3,545 | 3,580 | 3,470 | 3,495 | -0.85% | 80,400 | 1893億2286万 | +1.51% | 25.34 | 2.38 |
| 10/29 | 3,540 | 3,550 | 3,510 | 3,525 | +0.86% | 72,800 | 1909億4795万 | +2.5% | 25.55 | 2.4 |
| 10/28 | 3,505 | 3,515 | 3,460 | 3,495 | +0.72% | 54,600 | 1893億2286万 | +1.69% | 25.34 | 2.38 |
| 10/27 | 3,480 | 3,520 | 3,460 | 3,470 | -0.43% | 35,500 | 1879億6862万 | +0.84% | 25.15 | 2.36 |
| 10/26 | 3,520 | 3,520 | 3,465 | 3,485 | +0.43% | 31,800 | 1887億8117万 | +1.22% | 25.26 | 2.37 |
| 10/23 | 3,505 | 3,510 | 3,450 | 3,470 | +0.58% | 46,000 | 1879億6862万 | +0.64% | 25.15 | 2.36 |
| 10/22 | 3,500 | 3,555 | 3,445 | 3,450 | -2.95% | 38,200 | 1868億8523万 | -0.06% | 25.01 | 2.35 |
| 10/21 | 3,465 | 3,560 | 3,455 | 3,555 | +2.6% | 78,600 | 1925億7304万 | +2.78% | 25.77 | 2.42 |
| 10/20 | 3,495 | 3,540 | 3,450 | 3,465 | -0.86% | 55,100 | 1876億9777万 | +0.14% | 25.12 | 2.36 |
| 10/19 | 3,495 | 3,530 | 3,475 | 3,495 | -0.14% | 54,100 | 1893億2286万 | +0.81% | 25.34 | 2.38 |
| 10/16 | 3,590 | 3,615 | 3,495 | 3,500 | -1.13% | 97,200 | 1895億9371万 | +0.95% | 25.37 | 2.38 |
| 10/15 | 3,420 | 3,550 | 3,400 | 3,540 | +4.73% | 109,700 | 1917億6050万 | +2.05% | 25.66 | 2.41 |
| 10/14 | 3,365 | 3,440 | 3,345 | 3,380 | +0.45% | 118,400 | 1830億9335万 | -2.57% | 24.5 | 2.3 |
| 10/13 | 3,400 | 3,450 | 3,335 | 3,365 | -0.88% | 116,100 | 1822億8081万 | -3.25% | 24.39 | 2.29 |
| 10/09 | 3,370 | 3,400 | 3,305 | 3,395 | +0.89% | 95,300 | 1839億590万 | -2.67% | 24.61 | 2.31 |
| 10/08 | 3,355 | 3,405 | 3,335 | 3,365 | -0.59% | 106,600 | 1822億8081万 | -3.91% | 24.39 | 2.29 |
| 10/07 | 3,400 | 3,420 | 3,355 | 3,385 | 0% | 87,000 | 1833億6420万 | -3.86% | 24.54 | 2.3 |
| 10/06 | 3,470 | 3,470 | 3,385 | 3,385 | -0.73% | 123,700 | 1833億6420万 | -4.32% | 24.54 | 2.3 |
| 10/05 | 3,455 | 3,480 | 3,385 | 3,410 | -2.01% | 124,100 | 1847億1844万 | -4% | 24.72 | 2.32 |
| 10/02 | 3,500 | 3,555 | 3,465 | 3,480 | -1% | 46,000 | 1885億1032万 | -2.36% | 25.23 | 2.37 |
| 10/01 | 3,520 | 3,550 | 3,470 | 3,515 | +1.88% | 76,900 | 1904億625万 | -1.51% | 25.48 | 2.39 |
