株価チャート
2015/08/20～2016/01/20
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 |
| 01/20 | 842 | 845 | 825 | 827 | -1.66% | 1,703,600 | 1174億8030万 | +1.47% | 10.67 | 0.69 |
| 01/19 | 826 | 853 | 824 | 841 | +1.57% | 1,541,800 | 1194億6908万 | +3.44% | 10.85 | 0.7 |
| 01/18 | 829 | 838 | 823 | 828 | -1.43% | 1,377,400 | 1176億2235万 | +1.97% | 10.69 | 0.69 |
| 01/15 | 825 | 849 | 824 | 840 | +1.94% | 1,915,900 | 1193億2703万 | +3.45% | 10.84 | 0.7 |
| 01/14 | 816 | 825 | 812 | 824 | +0.73% | 1,923,200 | 1170億5413万 | +1.6% | 10.64 | 0.68 |
| 01/13 | 818 | 828 | 810 | 818 | +0.62% | 1,062,300 | 1162億179万 | +0.86% | 10.56 | 0.68 |
| 01/12 | 822 | 841 | 809 | 813 | -1.93% | 1,166,700 | 1154億9151万 | +0.25% | 10.49 | 0.67 |
| 01/08 | 821 | 844 | 821 | 829 | +0.36% | 1,084,000 | 1177億6441万 | +1.97% | 10.7 | 0.69 |
| 01/07 | 848 | 851 | 824 | 826 | -3.5% | 1,546,400 | 1173億3824万 | +1.47% | 10.66 | 0.69 |
| 01/06 | 858 | 873 | 847 | 856 | +0.12% | 1,410,900 | 1215億9992万 | +5.16% | 11.05 | 0.71 |
| 01/05 | 861 | 870 | 851 | 855 | -0.7% | 1,434,400 | 1214億5787万 | +5.17% | 11.04 | 0.71 |
| 01/04 | 879 | 886 | 854 | 861 | -2.05% | 1,283,200 | 1223億1020万 | +6.03% | 11.11 | 0.71 |
| 2015 |
| 12/30 | 876 | 895 | 857 | 879 | +0.8% | 2,348,500 | 1248億6721万 | +8.52% | 11.35 | 0.73 |
| 12/29 | 835 | 881 | 833 | 872 | +10.38% | 4,706,500 | 1238億7282万 | +7.92% | 11.25 | 0.72 |
| 12/28 | 795 | 796 | 777 | 790 | +1.28% | 713,800 | 1122億2423万 | -1.86% | 10.2 | 0.66 |
| 12/25 | 777 | 785 | 776 | 780 | +0.52% | 563,900 | 1108億367万 | -3.35% | 10.07 | 0.65 |
| 12/24 | 783 | 784 | 775 | 776 | -0.13% | 735,000 | 1102億3544万 | -3.96% | 10.02 | 0.64 |
| 12/22 | 805 | 807 | 776 | 777 | -2.75% | 1,559,100 | 1103億7750万 | -3.96% | 10.03 | 0.64 |
| 12/21 | 800 | 808 | 791 | 799 | +0.13% | 1,603,100 | 1135億273万 | -1.36% | 10.31 | 0.66 |
| 12/18 | 793 | 811 | 791 | 798 | +1.79% | 1,619,200 | 1133億6067万 | -1.6% | 10.3 | 0.66 |
| 12/17 | 772 | 788 | 771 | 784 | +2.62% | 952,400 | 1113億7189万 | -3.57% | 10.12 | 0.65 |
| 12/16 | 775 | 776 | 755 | 764 | +0.26% | 722,100 | 1085億3077万 | -6.26% | 9.86 | 0.63 |
| 12/15 | 777 | 781 | 759 | 762 | -1.42% | 919,000 | 1082億4666万 | -6.73% | 9.84 | 0.63 |
| 12/14 | 779 | 783 | 766 | 773 | -2.28% | 1,078,600 | 1098億927万 | -5.62% | 9.98 | 0.64 |
| 12/11 | 787 | 795 | 786 | 791 | +0.25% | 822,900 | 1123億6628万 | -3.65% | 10.21 | 0.66 |
| 12/10 | 790 | 803 | 788 | 789 | -2.23% | 992,900 | 1120億8217万 | -4.01% | 10.18 | 0.65 |
| 12/09 | 824 | 830 | 802 | 807 | -2.77% | 1,569,300 | 1146億3918万 | -1.82% | 10.42 | 0.67 |
| 12/08 | 830 | 834 | 826 | 830 | 0% | 671,400 | 1179億647万 | +1.1% | 10.71 | 0.69 |
| 12/07 | 830 | 841 | 823 | 830 | +2.47% | 1,218,600 | 1179億647万 | +1.22% | 10.71 | 0.69 |
| 12/04 | 821 | 823 | 806 | 810 | -3.11% | 1,142,600 | 1150億6535万 | -1.1% | 10.45 | 0.67 |
| 12/03 | 840 | 844 | 828 | 836 | -0.95% | 840,100 | 1187億5880万 | +2.08% | 10.79 | 0.69 |
| 12/02 | 862 | 864 | 840 | 844 | -1.29% | 705,500 | 1198億9525万 | +3.3% | 10.89 | 0.7 |
| 12/01 | 850 | 856 | 845 | 855 | +1.3% | 964,700 | 1214億5787万 | +4.91% | 11.04 | 0.71 |
| 11/30 | 839 | 849 | 831 | 844 | +2.18% | 846,600 | 1198億9525万 | +3.81% | 11.37 | 0.73 |
| 11/27 | 825 | 833 | 824 | 826 | +0.49% | 500,000 | 1173億3824万 | +1.72% | 11.12 | 0.72 |
| 11/26 | 814 | 825 | 813 | 822 | +0.86% | 502,100 | 1167億7002万 | +1.36% | 11.07 | 0.71 |
| 11/25 | 813 | 822 | 805 | 815 | -0.24% | 760,800 | 1157億7563万 | +0.62% | 10.97 | 0.71 |
| 11/24 | 817 | 822 | 812 | 817 | +0.12% | 532,200 | 1160億5974万 | +0.86% | 11 | 0.71 |
| 11/20 | 822 | 824 | 811 | 816 | -0.37% | 375,400 | 1159億1768万 | +0.87% | 10.99 | 0.71 |
| 11/19 | 820 | 828 | 812 | 819 | +0.86% | 781,000 | 1163億4385万 | +1.24% | 11.03 | 0.71 |
| 11/18 | 802 | 813 | 801 | 812 | +1.37% | 773,300 | 1153億4946万 | +0.37% | 10.93 | 0.7 |
| 11/17 | 804 | 810 | 800 | 801 | -0.99% | 904,300 | 1137億8684万 | -0.87% | 10.79 | 0.69 |
| 11/16 | 801 | 813 | 801 | 809 | -1.46% | 500,400 | 1149億2329万 | 0% | 10.89 | 0.7 |
| 11/13 | 824 | 829 | 812 | 821 | -1.91% | 811,100 | 1166億2796万 | +1.48% | 11.06 | 0.71 |
| 11/12 | 832 | 845 | 832 | 837 | -0.12% | 630,800 | 1189億86万 | +3.33% | 11.27 | 0.72 |
| 11/11 | 814 | 839 | 813 | 838 | +2.95% | 955,700 | 1190億4291万 | +3.46% | 11.28 | 0.73 |
| 11/10 | 807 | 821 | 806 | 814 | -1.21% | 856,300 | 1156億3357万 | +0.49% | 10.96 | 0.7 |
| 11/09 | 827 | 840 | 820 | 824 | -0.36% | 731,800 | 1170億5413万 | +1.6% | 11.1 | 0.71 |
| 11/06 | 806 | 833 | 806 | 827 | +1.97% | 867,400 | 1174億8030万 | +1.85% | 11.14 | 0.72 |
| 11/05 | 788 | 814 | 788 | 811 | +2.01% | 993,100 | 1152億740万 | -0.25% | 10.92 | 0.7 |
| 11/04 | 770 | 803 | 770 | 795 | +1.4% | 1,403,500 | 1129億3451万 | -2.81% | 10.71 | 0.69 |
| 11/02 | 801 | 807 | 783 | 784 | -2.61% | 1,545,200 | 1113億7189万 | -4.85% | 10.56 | 0.68 |
| 10/30 | 791 | 809 | 791 | 805 | +1.77% | 899,100 | 1143億5507万 | -2.9% | 10.84 | 0.7 |
| 10/29 | 802 | 802 | 790 | 791 | -1.13% | 857,800 | 1123億6628万 | -5.04% | 10.65 | 0.68 |
| 10/28 | 804 | 808 | 796 | 800 | +0.25% | 1,077,200 | 1136億4479万 | -4.53% | 10.77 | 0.69 |
| 10/27 | 808 | 811 | 797 | 798 | -0.99% | 874,000 | 1133億6067万 | -5.34% | 10.75 | 0.69 |
| 10/26 | 812 | 813 | 803 | 806 | +0.12% | 706,400 | 1144億9712万 | -5.06% | 10.85 | 0.7 |
| 10/23 | 815 | 823 | 802 | 805 | +0.25% | 594,100 | 1143億5507万 | -5.74% | 10.84 | 0.7 |
| 10/22 | 798 | 809 | 797 | 803 | 0% | 592,300 | 1140億7095万 | -6.52% | 10.81 | 0.7 |
| 10/21 | 801 | 804 | 790 | 803 | +0.63% | 709,200 | 1140億7095万 | -7.06% | 10.81 | 0.7 |
| 10/20 | 806 | 815 | 793 | 798 | -0.87% | 748,400 | 1133億6067万 | -8.06% | 10.75 | 0.69 |
| 10/19 | 808 | 812 | 802 | 805 | +0.25% | 498,800 | 1143億5507万 | -7.79% | 10.84 | 0.7 |
| 10/16 | 819 | 821 | 802 | 803 | -1.59% | 740,700 | 1140億7095万 | -8.23% | 10.81 | 0.7 |
| 10/15 | 806 | 822 | 804 | 816 | +0.49% | 616,600 | 1159億1768万 | -6.96% | 10.99 | 0.71 |
| 10/14 | 803 | 812 | 800 | 812 | +0.87% | 788,700 | 1153億4946万 | -7.62% | 10.93 | 0.7 |
| 10/13 | 820 | 830 | 803 | 805 | -2.42% | 793,800 | 1143億5507万 | -8.73% | 10.84 | 0.7 |
| 10/09 | 812 | 830 | 801 | 825 | +2.23% | 995,400 | 1171億9619万 | -6.78% | 11.11 | 0.71 |
| 10/08 | 824 | 827 | 802 | 807 | -3% | 1,529,700 | 1146億3918万 | -9.22% | 10.87 | 0.7 |
| 10/07 | 828 | 838 | 820 | 832 | -0.12% | 1,128,500 | 1181億9058万 | -7.04% | 11.2 | 0.72 |
| 10/06 | 837 | 840 | 827 | 833 | -0.83% | 1,143,300 | 1183億3263万 | -7.44% | 11.22 | 0.72 |
| 10/05 | 840 | 847 | 826 | 840 | +0.48% | 875,800 | 1193億2703万 | -6.87% | 11.31 | 0.73 |
| 10/02 | 842 | 849 | 830 | 836 | -1.53% | 947,200 | 1187億5880万 | -7.62% | 11.26 | 0.72 |
| 10/01 | 859 | 874 | 826 | 849 | -2.86% | 1,505,300 | 1206億553万 | -6.39% | 11.43 | 0.73 |
| 09/30 | 914 | 929 | 872 | 874 | -5.92% | 1,182,400 | 1241億5693万 | -4.06% | 11.77 | 0.76 |
| 09/29 | 938 | 951 | 918 | 929 | -2.52% | 942,700 | 1319億7001万 | +1.53% | 12.51 | 0.8 |
| 09/28 | 919 | 963 | 917 | 953 | +5.3% | 808,000 | 1353億7935万 | +3.7% | 12.83 | 0.83 |
| 09/25 | 891 | 909 | 882 | 905 | +1% | 739,600 | 1285億6067万 | -1.84% | 12.19 | 0.78 |
| 09/24 | 893 | 915 | 890 | 896 | -1.32% | 585,800 | 1272億8216万 | -3.55% | 12.07 | 0.78 |
| 09/18 | 913 | 920 | 897 | 908 | -2.16% | 551,200 | 1289億8683万 | -3.09% | 12.23 | 0.79 |
| 09/17 | 955 | 955 | 917 | 928 | -2.32% | 510,100 | 1318億2795万 | -1.9% | 12.5 | 0.8 |
| 09/16 | 950 | 956 | 944 | 950 | +1.28% | 795,900 | 1349億5318万 | -0.42% | 12.79 | 0.82 |
| 09/15 | 933 | 952 | 921 | 938 | +1.3% | 625,800 | 1332億4851万 | -2.49% | 12.63 | 0.81 |
| 09/14 | 938 | 951 | 925 | 926 | -0.64% | 491,300 | 1315億4384万 | -4.63% | 12.47 | 0.8 |
| 09/11 | 887 | 940 | 887 | 932 | +3.33% | 636,400 | 1323億9618万 | -5.09% | 12.55 | 0.81 |
| 09/10 | 903 | 910 | 890 | 902 | -1.74% | 534,500 | 1281億3450万 | -9.07% | 12.15 | 0.78 |
| 09/09 | 890 | 919 | 887 | 918 | +7.62% | 675,100 | 1304億739万 | -8.47% | 12.36 | 0.79 |
| 09/08 | 864 | 870 | 849 | 853 | -0.81% | 475,400 | 1211億7375万 | -15.79% | 11.49 | 0.74 |
| 09/07 | 847 | 870 | 847 | 860 | -0.46% | 300,900 | 1221億6815万 | -16.34% | 11.58 | 0.74 |
| 09/04 | 888 | 888 | 857 | 864 | -1.82% | 537,300 | 1227億3637万 | -17.08% | 11.63 | 0.75 |
| 09/03 | 899 | 904 | 878 | 880 | -1.57% | 488,100 | 1250億927万 | -16.43% | 11.85 | 0.76 |
| 09/02 | 903 | 925 | 893 | 894 | -2.51% | 694,500 | 1269億9805万 | -15.9% | 12.04 | 0.77 |
| 09/01 | 950 | 960 | 917 | 917 | -4.08% | 499,600 | 1302億6534万 | -14.46% | 12.35 | 0.79 |
| 08/31 | 950 | 962 | 934 | 956 | +0.63% | 716,300 | 1358億552万 | -11.48% | 12.77 | 0.82 |
| 08/28 | 933 | 956 | 929 | 950 | +6.03% | 783,500 | 1349億5318万 | -12.52% | 12.69 | 0.82 |
| 08/27 | 910 | 917 | 892 | 896 | -0.78% | 748,900 | 1272億8216万 | -18.1% | 11.97 | 0.77 |
| 08/26 | 907 | 919 | 897 | 903 | +0.11% | 707,700 | 1282億7655万 | -18.21% | 12.06 | 0.78 |
| 08/25 | 893 | 929 | 873 | 902 | -3.94% | 1,199,300 | 1281億3450万 | -18.96% | 12.05 | 0.77 |
| 08/24 | 972 | 988 | 939 | 939 | -4.86% | 589,500 | 1333億9057万 | -16.31% | 12.54 | 0.81 |
| 08/21 | 993 | 1,012 | 986 | 987 | -2.57% | 516,300 | 1402億926万 | -12.58% | 13.18 | 0.85 |
| 08/20 | 1,039 | 1,049 | 1,011 | 1,013 | -2.88% | 650,400 | 1439億271万 | -10.67% | 13.53 | 0.87 |
