株価チャート
2015/08/24~2016/01/22
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 |
01/22 | 360 | 384 | 350 | 383 | +6.69% | 113,800 | 48億7367万 | -9.03% | 11.57 | 1.81 |
01/21 | 375 | 385 | 358 | 359 | -7.24% | 41,200 | 45億6827万 | -15.13% | 10.85 | 1.7 |
01/20 | 406 | 406 | 381 | 387 | -4.91% | 33,100 | 49億2457万 | -9.15% | 11.69 | 1.83 |
01/19 | 408 | 408 | 400 | 407 | -0.25% | 15,200 | 51億7907万 | -4.68% | 12.3 | 1.93 |
01/18 | 400 | 409 | 396 | 408 | -1.92% | 38,700 | 51億9180万 | -4.67% | 12.33 | 1.93 |
01/15 | 417 | 420 | 415 | 416 | +0.24% | 6,400 | 52億9360万 | -3.03% | 12.57 | 1.97 |
01/14 | 411 | 415 | 407 | 415 | -2.81% | 18,400 | 52億8087万 | -3.49% | 12.54 | 1.97 |
01/13 | 418 | 427 | 416 | 427 | +2.89% | 16,300 | 54億3357万 | -0.93% | 12.9 | 2.02 |
01/12 | 435 | 435 | 400 | 415 | -5.03% | 59,700 | 52億8087万 | -3.94% | 12.54 | 1.97 |
01/08 | 433 | 437 | 427 | 437 | -0.23% | 24,800 | 55億6082万 | +0.92% | 13.2 | 2.07 |
01/07 | 443 | 443 | 432 | 438 | -1.13% | 17,600 | 55億7355万 | +1.15% | 13.23 | 2.08 |
01/06 | 427 | 445 | 427 | 443 | +2.78% | 43,800 | 56億3717万 | +2.55% | 13.38 | 2.1 |
01/05 | 424 | 434 | 424 | 431 | -0.23% | 17,100 | 54億8447万 | 0% | 13.02 | 2.04 |
01/04 | 428 | 438 | 428 | 432 | -0.46% | 32,100 | 54億9720万 | +0.47% | 13.05 | 2.05 |
2015 |
12/30 | 436 | 436 | 430 | 434 | 0% | 17,000 | 55億2265万 | +1.17% | 13.09 | 2.05 |
12/29 | 430 | 434 | 429 | 434 | +0.7% | 27,900 | 55億2265万 | +1.4% | 13.09 | 2.05 |
12/28 | 414 | 431 | 414 | 431 | +3.11% | 25,200 | 54億8447万 | +0.94% | 13 | 2.04 |
12/25 | 425 | 425 | 409 | 418 | -2.56% | 261,900 | 53億1905万 | -1.65% | 12.61 | 1.98 |
12/24 | 426 | 432 | 425 | 429 | 0% | 27,900 | 54億5902万 | +1.42% | 12.94 | 2.03 |
12/22 | 424 | 429 | 424 | 429 | +0.47% | 7,300 | 54億5902万 | +1.66% | 12.94 | 2.03 |
12/21 | 433 | 433 | 424 | 427 | -1.61% | 17,400 | 54億3357万 | +1.67% | 12.88 | 2.02 |
12/18 | 435 | 438 | 432 | 434 | 0% | 23,800 | 55億2265万 | +4.08% | 13.09 | 2.05 |
12/17 | 434 | 435 | 431 | 434 | +0.93% | 18,600 | 55億2265万 | +4.58% | 13.09 | 2.05 |
12/16 | 429 | 433 | 429 | 430 | +0.23% | 13,000 | 54億7175万 | +4.12% | 12.97 | 2.03 |
12/15 | 426 | 429 | 423 | 429 | +0.7% | 21,900 | 54億5902万 | +4.38% | 12.94 | 2.03 |
12/14 | 420 | 426 | 410 | 426 | -0.47% | 137,100 | 54億2085万 | +4.16% | 12.85 | 2.01 |
12/11 | 419 | 431 | 414 | 428 | +0.94% | 21,500 | 54億4630万 | +5.16% | 12.91 | 2.02 |
12/10 | 425 | 432 | 424 | 424 | -2.97% | 28,900 | 53億9540万 | +4.69% | 12.79 | 2.01 |
12/09 | 428 | 437 | 427 | 437 | +0.69% | 42,900 | 55億6082万 | +8.44% | 13.18 | 2.07 |
12/08 | 435 | 439 | 431 | 434 | -1.14% | 39,900 | 55億2265万 | +8.23% | 13.09 | 2.05 |
12/07 | 444 | 445 | 438 | 439 | -0.23% | 33,300 | 55億8627万 | +10.03% | 13.24 | 2.08 |
12/04 | 433 | 442 | 431 | 440 | -0.23% | 32,900 | 55億9900万 | +10.83% | 13.27 | 2.08 |
12/03 | 447 | 448 | 438 | 441 | -2.43% | 79,000 | 56億1172万 | +11.65% | 13.3 | 2.09 |
12/02 | 426 | 452 | 426 | 452 | +5.85% | 172,000 | 57億5170万 | +15.01% | 13.63 | 2.14 |
12/01 | 432 | 432 | 422 | 427 | +0.23% | 95,300 | 54億3357万 | +9.21% | 12.88 | 2.02 |
11/30 | 407 | 426 | 406 | 426 | +4.67% | 131,500 | 54億2085万 | +9.23% | 12.85 | 2.01 |
11/27 | 410 | 412 | 399 | 407 | -0.73% | 68,700 | 51億7907万 | +4.9% | 12.28 | 1.92 |
11/26 | 414 | 416 | 408 | 410 | -0.97% | 45,900 | 52億1725万 | +5.67% | 12.37 | 1.94 |
11/25 | 403 | 414 | 401 | 414 | +1.47% | 49,000 | 52億6815万 | +6.7% | 12.49 | 1.96 |
11/24 | 392 | 408 | 392 | 408 | +4.62% | 95,200 | 51億9180万 | +4.88% | 12.31 | 1.93 |
11/20 | 382 | 391 | 381 | 390 | +2.09% | 54,300 | 49億6275万 | +0.78% | 11.76 | 1.84 |
11/19 | 384 | 384 | 380 | 382 | -0.78% | 13,100 | 48億6095万 | -0.78% | 11.52 | 1.81 |
11/18 | 383 | 385 | 380 | 385 | 0% | 34,700 | 48億9912万 | +0.26% | 11.61 | 1.82 |
11/17 | 381 | 388 | 378 | 385 | +1.05% | 29,900 | 48億9912万 | +0.79% | 11.61 | 1.82 |
11/16 | 368 | 383 | 364 | 381 | +2.14% | 70,300 | 48億4822万 | 0% | 11.49 | 1.8 |
11/13 | 376 | 377 | 372 | 373 | -1.58% | 29,500 | 47億4642万 | -1.84% | 11.25 | 1.76 |
11/12 | 380 | 382 | 376 | 379 | -0.26% | 32,300 | 48億2277万 | 0% | 11.43 | 1.79 |
11/11 | 380 | 382 | 376 | 380 | +0.53% | 22,800 | 48億3550万 | +0.53% | 11.46 | 1.8 |
11/10 | 374 | 383 | 373 | 378 | +1.34% | 44,600 | 48億1005万 | +0.53% | 11.4 | 1.79 |
11/09 | 371 | 375 | 369 | 373 | -0.53% | 54,700 | 47億4642万 | -0.53% | 11.25 | 1.76 |
11/06 | 375 | 379 | 371 | 375 | -0.79% | 75,900 | 47億7187万 | +0.27% | 11.31 | 1.77 |
11/05 | 379 | 382 | 374 | 378 | -0.26% | 34,500 | 48億1005万 | +1.61% | 11.4 | 1.79 |
11/04 | 380 | 387 | 377 | 379 | +0.26% | 49,200 | 48億2277万 | +2.43% | 11.43 | 1.79 |
11/02 | 389 | 390 | 377 | 378 | -2.33% | 79,200 | 48億1005万 | +2.44% | 11.4 | 1.79 |
10/30 | 384 | 392 | 383 | 387 | 0% | 31,100 | 49億2457万 | +5.16% | 11.67 | 1.83 |
10/29 | 397 | 399 | 386 | 387 | -2.27% | 50,000 | 49億2457万 | +5.74% | 11.67 | 1.83 |
10/28 | 398 | 398 | 391 | 396 | 0% | 34,000 | 50億3910万 | +8.79% | 11.94 | 1.87 |
10/27 | 397 | 399 | 392 | 396 | -0.25% | 61,100 | 50億3910万 | +9.09% | 11.94 | 1.87 |
10/26 | 404 | 411 | 395 | 397 | -1.24% | 199,700 | 50億5182万 | +9.97% | 11.97 | 1.88 |
10/23 | 397 | 403 | 389 | 402 | +4.15% | 125,300 | 51億1545万 | +11.98% | 12.13 | 1.9 |
10/22 | 409 | 409 | 385 | 386 | -5.62% | 134,400 | 49億1185万 | +8.12% | 11.64 | 1.83 |
10/21 | 396 | 412 | 385 | 409 | -0.73% | 304,100 | 52億452万 | +14.89% | 12.34 | 1.93 |
10/20 | 405 | 465 | 388 | 412 | -3.96% | 1,673,800 | 52億4270万 | +16.71% | 12.43 | 1.95 |
10/19 | 360 | 429 | 353 | 429 | +22.92% | 924,300 | 54億5902万 | +22.57% | 12.94 | 2.03 |
10/16 | 349 | 353 | 349 | 349 | -0.29% | 47,500 | 44億4102万 | +1.16% | 10.53 | 1.65 |
10/15 | 349 | 353 | 348 | 350 | +0.86% | 20,200 | 44億5375万 | +1.45% | 10.56 | 1.66 |
10/14 | 353 | 353 | 347 | 347 | -2.25% | 38,700 | 44億1557万 | +1.17% | 10.47 | 1.64 |
10/13 | 357 | 360 | 354 | 355 | -0.56% | 15,900 | 45億1737万 | +3.5% | 10.71 | 1.68 |
10/09 | 348 | 361 | 348 | 357 | +2% | 36,000 | 45億4282万 | +4.39% | 10.77 | 1.69 |
10/08 | 350 | 356 | 347 | 350 | +0.29% | 66,600 | 44億5375万 | +2.34% | 10.56 | 1.66 |
10/07 | 349 | 350 | 347 | 349 | +0.58% | 13,400 | 44億4102万 | +2.35% | 10.53 | 1.65 |
10/06 | 348 | 350 | 347 | 347 | +0.29% | 17,000 | 44億1557万 | +2.06% | 10.47 | 1.64 |
10/05 | 341 | 348 | 341 | 346 | +1.76% | 20,800 | 44億285万 | +2.06% | 10.44 | 1.64 |
10/02 | 344 | 344 | 340 | 340 | -0.29% | 6,200 | 43億2650万 | +0.59% | 10.26 | 1.61 |
10/01 | 340 | 344 | 336 | 341 | +1.19% | 17,700 | 43億3922万 | +1.49% | 10.29 | 1.61 |
09/30 | 330 | 339 | 330 | 337 | +0.9% | 25,900 | 42億8832万 | +0.6% | 10.12 | 1.59 |
09/29 | 340 | 340 | 332 | 334 | -3.19% | 46,800 | 42億5015万 | -0.6% | 10.03 | 1.57 |
09/28 | 343 | 347 | 341 | 345 | +0.58% | 15,400 | 43億9012万 | +2.07% | 10.36 | 1.62 |
09/25 | 339 | 345 | 337 | 343 | +0.88% | 46,100 | 43億6467万 | +0.88% | 10.3 | 1.61 |
09/24 | 347 | 350 | 339 | 340 | -3.13% | 32,000 | 43億2650万 | -0.29% | 10.21 | 1.6 |
09/18 | 347 | 356 | 347 | 351 | -0.57% | 37,500 | 44億6647万 | +2.33% | 10.54 | 1.65 |
09/17 | 349 | 355 | 349 | 353 | +1.44% | 17,500 | 44億9192万 | +2.32% | 10.6 | 1.66 |
09/16 | 357 | 357 | 348 | 348 | -0.57% | 30,700 | 44億2830万 | +0.58% | 10.45 | 1.64 |
09/15 | 353 | 360 | 346 | 350 | -2.78% | 71,100 | 44億5375万 | +0.57% | 10.51 | 1.65 |
09/14 | 351 | 360 | 348 | 360 | +1.69% | 50,400 | 45億8100万 | +2.86% | 10.81 | 1.69 |
09/11 | 349 | 363 | 345 | 354 | +3.81% | 113,700 | 45億465万 | +0.57% | 10.63 | 1.67 |
09/10 | 323 | 342 | 319 | 341 | +5.57% | 91,200 | 43億3922万 | -3.67% | 10.24 | 1.61 |
09/09 | 326 | 333 | 321 | 323 | +1.25% | 139,100 | 41億1017万 | -9.27% | 9.7 | 1.52 |
09/08 | 323 | 332 | 315 | 319 | -4.49% | 112,600 | 40億5927万 | -11.63% | 9.58 | 1.5 |
09/07 | 312 | 340 | 309 | 334 | +3.73% | 97,100 | 42億5015万 | -8.49% | 10.03 | 1.57 |
09/04 | 335 | 337 | 308 | 322 | -4.17% | 134,400 | 40億9745万 | -12.97% | 9.67 | 1.52 |
09/03 | 337 | 344 | 335 | 336 | 0% | 49,600 | 42億7560万 | -10.4% | 10.09 | 1.58 |
09/02 | 323 | 349 | 323 | 336 | -0.88% | 85,300 | 42億7560万 | -11.58% | 10.09 | 1.58 |
09/01 | 344 | 349 | 333 | 339 | +0.3% | 134,400 | 43億1377万 | -11.72% | 10.18 | 1.6 |
08/31 | 330 | 346 | 328 | 338 | +1.81% | 134,100 | 43億105万 | -13.11% | 10.15 | 1.59 |
08/28 | 325 | 334 | 325 | 332 | +2.47% | 61,300 | 42億2470万 | -15.74% | 9.97 | 1.56 |
08/27 | 324 | 326 | 318 | 324 | +6.93% | 151,000 | 41億2290万 | -18.59% | 9.73 | 1.53 |
08/26 | 298 | 304 | 285 | 303 | +4.48% | 141,600 | 38億5567万 | -24.81% | 9.1 | 1.43 |
08/25 | 286 | 324 | 256 | 290 | -8.81% | 318,200 | 36億9025万 | -29.27% | 8.71 | 1.37 |
08/24 | 343 | 353 | 316 | 318 | -12.88% | 175,200 | 40億4655万 | -23.56% | 9.55 | 1.5 |