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 | 1,118 | 1,127 | 1,064 | 1,065 | -4.48% | 72,300 | 440億7149万 | -4.74% | 9.07 | 0.76 |
| 02/26 | 1,109 | 1,121 | 1,081 | 1,115 | +2.95% | 89,300 | 461億4057万 | -0.71% | 9.49 | 0.79 |
| 02/25 | 1,084 | 1,085 | 1,055 | 1,083 | +3.54% | 92,600 | 448億1636万 | -3.56% | 9.22 | 0.77 |
| 02/24 | 1,020 | 1,056 | 1,006 | 1,046 | +3.67% | 117,500 | 432億8524万 | -7.27% | 8.91 | 0.74 |
| 02/23 | 1,035 | 1,045 | 1,005 | 1,009 | -2.51% | 38,100 | 417億5412万 | -11.02% | 8.59 | 0.72 |
| 02/22 | 1,028 | 1,045 | 1,020 | 1,035 | +0.68% | 64,800 | 428億3004万 | -9.45% | 8.81 | 0.73 |
| 02/19 | 1,042 | 1,058 | 1,016 | 1,028 | -2.65% | 54,700 | 425億4037万 | -10.76% | 8.75 | 0.73 |
| 02/19 | 株式分割 1→2 |
| 02/18 | 1,009 | 1,064 | 994 | 1,056 | +6.88% | 101,800 | 436億9906万 | -9.12% | 8.99 | 0.75 |
| 02/17 | 1,013 | 1,018 | 975 | 988 | -2.56% | 48,800 | 408億8510万 | -15.63% | 8.41 | 0.7 |
| 02/16 | 1,035 | 1,040 | 1,009 | 1,014 | -3.01% | 142,200 | 419億6102万 | -14.14% | 8.63 | 0.72 |
| 02/15 | 1,015 | 1,049 | 998 | 1,046 | +10.52% | 125,000 | 432億6455万 | -12.29% | 8.9 | 0.74 |
| 02/12 | 1,052 | 1,068 | 940 | 946 | -12.16% | 222,400 | 391億4707万 | -21.36% | 8.06 | 0.67 |
| 02/10 | 1,114 | 1,128 | 1,073 | 1,077 | -3.06% | 161,600 | 445億6807万 | -11.58% | 9.17 | 0.76 |
| 02/09 | 1,145 | 1,145 | 1,108 | 1,111 | -5.69% | 44,800 | 459億7505万 | -9.67% | 9.46 | 0.79 |
| 02/08 | 1,146 | 1,182 | 1,146 | 1,178 | +1.25% | 34,800 | 487億4762万 | -4.92% | 10.03 | 0.84 |
| 02/05 | 1,170 | 1,186 | 1,151 | 1,164 | -1.19% | 59,600 | 481億4759万 | -6.77% | 9.91 | 0.83 |
| 02/04 | 1,201 | 1,201 | 1,175 | 1,178 | -2.85% | 44,400 | 487億2693万 | -6.32% | 10.03 | 0.84 |
| 02/03 | 1,211 | 1,219 | 1,195 | 1,212 | -0.33% | 40,400 | 501億5460万 | -4.11% | 10.32 | 0.86 |
| 02/02 | 1,247 | 1,256 | 1,210 | 1,216 | -2.76% | 84,800 | 503億2013万 | -4.25% | 10.35 | 0.86 |
| 02/01 | 1,267 | 1,279 | 1,243 | 1,251 | -0.99% | 76,800 | 517億4779万 | -1.92% | 10.65 | 0.89 |
| 01/29 | 1,225 | 1,264 | 1,222 | 1,263 | +2.68% | 48,800 | 522億6506万 | -1.25% | 10.75 | 0.9 |
| 01/28 | 1,225 | 1,246 | 1,221 | 1,230 | +0.49% | 52,200 | 508億9947万 | -3.98% | 10.47 | 0.87 |
| 01/27 | 1,200 | 1,235 | 1,200 | 1,224 | +3.68% | 48,200 | 506億5118万 | -4.75% | 10.42 | 0.87 |
| 01/26 | 1,200 | 1,200 | 1,179 | 1,181 | -3.59% | 38,600 | 488億5108万 | -8.35% | 10.05 | 0.84 |
| 01/25 | 1,213 | 1,234 | 1,202 | 1,225 | +2.43% | 64,800 | 506億7187万 | -5.22% | 10.43 | 0.87 |
| 01/22 | 1,169 | 1,197 | 1,149 | 1,196 | +5.84% | 56,800 | 494億7180万 | -7.54% | 10.18 | 0.85 |
| 01/21 | 1,170 | 1,195 | 1,130 | 1,130 | -5.16% | 69,600 | 467億4061万 | -12.78% | 9.62 | 0.8 |
| 01/20 | 1,211 | 1,228 | 1,191 | 1,191 | -1.65% | 68,400 | 492億8558万 | -8.46% | 10.14 | 0.85 |
| 01/19 | 1,227 | 1,245 | 1,201 | 1,211 | -2.02% | 44,800 | 501億1322万 | -7.2% | 10.31 | 0.86 |
| 01/18 | 1,226 | 1,243 | 1,213 | 1,236 | -1.55% | 54,400 | 511億4776万 | -5.58% | 10.52 | 0.88 |
| 01/15 | 1,288 | 1,298 | 1,252 | 1,256 | -0.55% | 47,000 | 519億5470万 | -4.45% | 10.69 | 0.89 |
| 01/14 | 1,267 | 1,272 | 1,237 | 1,263 | -1.67% | 83,200 | 522億4437万 | -4.21% | 10.75 | 0.9 |
| 01/13 | 1,255 | 1,287 | 1,255 | 1,284 | +2.31% | 31,000 | 531億3408万 | -2.8% | 10.93 | 0.91 |
| 01/12 | 1,265 | 1,295 | 1,252 | 1,255 | -2.11% | 76,200 | 519億3401万 | -5.28% | 10.69 | 0.89 |
| 01/08 | 1,283 | 1,315 | 1,282 | 1,282 | -1.91% | 85,000 | 530億5132万 | -3.61% | 10.92 | 0.91 |
| 01/07 | 1,340 | 1,351 | 1,304 | 1,307 | -2.54% | 63,400 | 540億8586万 | -2.1% | 11.13 | 0.93 |
| 01/06 | 1,359 | 1,375 | 1,326 | 1,341 | -1.47% | 91,000 | 554億9284万 | +0.15% | 11.42 | 0.95 |
| 01/05 | 1,342 | 1,372 | 1,338 | 1,361 | +1.64% | 108,200 | 563億2047万 | +1.57% | 11.59 | 0.97 |
| 01/04 | 1,390 | 1,401 | 1,331 | 1,339 | -4.46% | 101,600 | 554億1007万 | -0.07% | 11.4 | 0.95 |
| 2015 |
| 12/30 | 1,394 | 1,407 | 1,383 | 1,402 | +0.79% | 78,400 | 579億9643万 | +4.43% | 11.93 | 1 |
| 12/29 | 1,350 | 1,395 | 1,350 | 1,391 | +2.66% | 56,400 | 575億4123万 | +3.69% | 11.84 | 0.99 |
| 12/28 | 1,367 | 1,367 | 1,338 | 1,355 | -0.15% | 54,000 | 560億5149万 | +1.01% | 11.53 | 0.96 |
| 12/25 | 1,364 | 1,377 | 1,345 | 1,357 | -0.07% | 51,400 | 561億3425万 | +1.01% | 11.55 | 0.96 |
| 12/24 | 1,356 | 1,362 | 1,343 | 1,358 | +1.12% | 83,400 | 561億7563万 | +1.08% | 11.56 | 0.96 |
| 12/22 | 1,328 | 1,345 | 1,322 | 1,343 | +2.13% | 70,000 | 555億5491万 | +0.11% | 11.43 | 0.95 |
| 12/21 | 1,321 | 1,330 | 1,288 | 1,315 | -0.83% | 84,000 | 543億9622万 | -1.9% | 11.19 | 0.93 |
| 12/18 | 1,317 | 1,378 | 1,317 | 1,326 | +1.42% | 181,000 | 548億5142万 | -1.16% | 11.29 | 0.94 |
| 12/17 | 1,310 | 1,319 | 1,280 | 1,307 | +1.75% | 143,400 | 540億8586万 | -2.54% | 11.13 | 0.93 |
| 12/16 | 1,298 | 1,300 | 1,241 | 1,285 | +3.97% | 163,200 | 531億5477万 | -4.28% | 10.94 | 0.91 |
| 12/15 | 1,248 | 1,267 | 1,233 | 1,236 | -2.02% | 59,200 | 511億2707万 | -8% | 10.52 | 0.88 |
| 12/14 | 1,250 | 1,271 | 1,247 | 1,261 | -1.45% | 52,800 | 521億8230万 | -6.32% | 10.74 | 0.9 |
| 12/11 | 1,275 | 1,287 | 1,273 | 1,280 | -0.97% | 86,800 | 529億4786万 | -5.08% | 10.9 | 0.91 |
| 12/10 | 1,300 | 1,310 | 1,285 | 1,292 | -0.84% | 77,200 | 534億6513万 | -4.3% | 11 | 0.92 |
| 12/09 | 1,354 | 1,354 | 1,303 | 1,303 | -3.73% | 84,400 | 539億2033万 | -3.55% | 11.1 | 0.93 |
| 12/08 | 1,368 | 1,376 | 1,346 | 1,354 | -0.29% | 59,800 | 560億1011万 | +0.26% | 11.53 | 0.96 |
| 12/07 | 1,358 | 1,378 | 1,358 | 1,358 | +1.38% | 62,000 | 561億7563万 | +0.63% | 11.56 | 0.96 |
| 12/04 | 1,371 | 1,373 | 1,333 | 1,339 | -3.08% | 49,200 | 554億1007万 | -0.52% | 11.4 | 0.95 |
| 12/03 | 1,386 | 1,387 | 1,379 | 1,382 | -0.25% | 61,400 | 571億6879万 | +2.79% | 11.76 | 0.98 |
| 12/02 | 1,409 | 1,409 | 1,376 | 1,385 | -1.07% | 58,000 | 573億1363万 | +3.28% | 11.79 | 0.98 |
| 12/01 | 1,396 | 1,400 | 1,392 | 1,400 | -0.25% | 45,400 | 579億3436万 | +4.63% | 11.92 | 0.99 |
| 11/30 | 1,366 | 1,404 | 1,366 | 1,404 | +2.07% | 95,800 | 580億7919万 | +5.29% | 11.95 | 1 |
| 11/27 | 1,353 | 1,384 | 1,353 | 1,375 | +0.66% | 56,800 | 568億9981万 | +3.46% | 11.71 | 0.98 |
| 11/26 | 1,376 | 1,391 | 1,365 | 1,366 | -0.91% | 104,200 | 565億2738万 | +3.02% | 11.63 | 0.97 |
| 11/25 | 1,393 | 1,400 | 1,377 | 1,379 | -0.4% | 52,400 | 570億4465万 | +4.12% | 11.74 | 0.98 |
| 11/24 | 1,365 | 1,388 | 1,359 | 1,384 | +0.51% | 43,600 | 572億7225万 | +4.77% | 11.79 | 0.98 |
| 11/20 | 1,425 | 1,435 | 1,370 | 1,377 | -2.62% | 113,800 | 569億8258万 | +4.48% | 11.73 | 0.98 |
| 11/19 | 1,367 | 1,414 | 1,367 | 1,414 | +4.43% | 132,600 | 585億1370万 | +7.37% | 12.04 | 1 |
| 11/18 | 1,320 | 1,362 | 1,315 | 1,354 | +3.28% | 104,800 | 560億3080万 | +3.2% | 11.53 | 0.96 |
| 11/17 | 1,321 | 1,321 | 1,302 | 1,311 | +0.04% | 78,200 | 542億5139万 | +0.08% | 11.16 | 0.93 |
| 11/16 | 1,318 | 1,328 | 1,306 | 1,311 | -2.42% | 74,000 | 542億3069万 | +0.04% | 11.16 | 0.93 |
| 11/13 | 1,332 | 1,343 | 1,315 | 1,343 | +0.79% | 96,600 | 555億7560万 | +2.6% | 11.44 | 0.95 |
| 11/12 | 1,327 | 1,340 | 1,318 | 1,333 | +0.6% | 268,600 | 551億4109万 | +1.87% | 11.35 | 0.95 |
| 11/11 | 1,296 | 1,338 | 1,291 | 1,325 | +1.49% | 193,200 | 548億1004万 | +1.42% | 11.28 | 0.94 |
| 11/10 | 1,294 | 1,314 | 1,289 | 1,305 | -1.02% | 69,600 | 540億310万 | 0% | 11.11 | 0.93 |
| 11/09 | 1,324 | 1,358 | 1,315 | 1,319 | -0.42% | 110,800 | 545億6175万 | +1.03% | 11.23 | 0.94 |
| 11/06 | 1,268 | 1,329 | 1,266 | 1,324 | +0.46% | 143,000 | 547億8935万 | +1.46% | 11.27 | 0.94 |
| 11/05 | 1,308 | 1,329 | 1,303 | 1,318 | +0.57% | 93,600 | 545億4106万 | +1.07% | 11.22 | 0.94 |
| 11/04 | 1,300 | 1,314 | 1,286 | 1,311 | +2.3% | 69,800 | 542億3069万 | +0.65% | 11.16 | 0.93 |
| 11/02 | 1,323 | 1,330 | 1,275 | 1,281 | -3.32% | 70,600 | 530億993万 | -1.69% | 10.91 | 0.91 |
| 10/30 | 1,292 | 1,325 | 1,283 | 1,325 | +2.99% | 69,600 | 548億3073万 | +1.69% | 11.28 | 0.94 |
| 10/29 | 1,290 | 1,303 | 1,262 | 1,287 | 0% | 387,600 | 532億3753万 | -1.11% | 10.96 | 0.91 |
| 10/28 | 1,325 | 1,325 | 1,269 | 1,287 | -1% | 97,600 | 532億3753万 | -1.11% | 10.96 | 0.91 |
| 10/27 | 1,320 | 1,333 | 1,300 | 1,300 | -0.76% | 43,400 | 537億7550万 | -0.35% | 11.07 | 0.92 |
| 10/26 | 1,318 | 1,318 | 1,298 | 1,310 | +1.16% | 42,800 | 541億8931万 | +0.27% | 11.15 | 0.93 |
| 10/23 | 1,305 | 1,320 | 1,292 | 1,295 | -0.65% | 66,800 | 535億6859万 | -0.73% | 11.02 | 0.92 |
| 10/22 | 1,305 | 1,322 | 1,301 | 1,303 | -0.19% | 38,200 | 539億2033万 | 0% | 11.1 | 0.93 |
| 10/21 | 1,300 | 1,309 | 1,291 | 1,306 | +0.81% | 62,800 | 540億2379万 | +0.42% | 11.12 | 0.93 |
| 10/20 | 1,329 | 1,335 | 1,294 | 1,295 | -2.15% | 77,400 | 535億8928万 | -0.23% | 11.03 | 0.92 |
| 10/19 | 1,314 | 1,332 | 1,308 | 1,324 | +1.07% | 27,800 | 547億6866万 | +2.12% | 11.27 | 0.94 |
| 10/16 | 1,335 | 1,342 | 1,307 | 1,310 | -1.54% | 81,200 | 541億8931万 | +1.35% | 11.15 | 0.93 |
| 10/15 | 1,309 | 1,347 | 1,302 | 1,330 | +1.76% | 70,600 | 550億3764万 | +3.26% | 11.33 | 0.94 |
| 10/14 | 1,294 | 1,322 | 1,283 | 1,307 | +0.65% | 86,600 | 540億8586万 | +1.79% | 11.13 | 0.93 |
| 10/13 | 1,296 | 1,314 | 1,290 | 1,299 | 0% | 84,200 | 537億3411万 | +1.29% | 11.06 | 0.92 |
| 10/09 | 1,300 | 1,311 | 1,274 | 1,299 | +0.5% | 93,600 | 537億3411万 | +1.45% | 11.06 | 0.92 |
| 10/08 | 1,314 | 1,314 | 1,267 | 1,292 | -1.67% | 148,400 | 534億6513万 | +1.02% | 11 | 0.92 |
| 10/07 | 1,289 | 1,316 | 1,280 | 1,314 | +1.9% | 85,800 | 543億7553万 | +2.74% | 11.19 | 0.93 |
| 10/06 | 1,278 | 1,320 | 1,278 | 1,290 | -0.81% | 82,600 | 533億6168万 | +0.82% | 10.98 | 0.92 |
| 10/05 | 1,306 | 1,324 | 1,280 | 1,300 | +0.04% | 34,600 | 537億9619万 | +1.64% | 11.07 | 0.92 |
| 10/02 | 1,349 | 1,349 | 1,294 | 1,300 | -2.48% | 50,800 | 537億7550万 | +1.68% | 11.07 | 0.92 |
| 10/01 | 1,302 | 1,349 | 1,292 | 1,333 | +3.7% | 44,600 | 551億4109万 | +4.43% | 11.35 | 0.95 |
