株価チャート
2015/09/10~2016/02/10
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 |
02/10 | 617 | 684 | 607 | 654 | +6.86% | 96,800 | 199億9932万 | 0% | 5.2 | 0.71 |
02/09 | 617 | 629 | 606 | 612 | -5.12% | 24,000 | 187億1496万 | -6.71% | 4.87 | 0.66 |
02/08 | 624 | 667 | 621 | 645 | +4.37% | 24,000 | 197億2410万 | -2.27% | 5.13 | 0.7 |
02/05 | 611 | 628 | 608 | 618 | +0.16% | 12,600 | 188億9844万 | -6.79% | 4.91 | 0.67 |
02/04 | 653 | 654 | 613 | 617 | -6.94% | 32,500 | 188億6786万 | -7.63% | 4.91 | 0.67 |
02/03 | 674 | 677 | 658 | 663 | -1.19% | 23,500 | 202億7454万 | -1.49% | 5.27 | 0.72 |
02/02 | 673 | 683 | 669 | 671 | -1.76% | 27,600 | 205億1918万 | -0.59% | 5.34 | 0.73 |
02/01 | 679 | 690 | 678 | 683 | +2.4% | 24,400 | 208億8614万 | +0.74% | 5.43 | 0.74 |
01/29 | 642 | 671 | 637 | 667 | +2.77% | 25,100 | 203億9686万 | -2.06% | 5.3 | 0.72 |
01/28 | 650 | 667 | 636 | 649 | -0.31% | 21,700 | 198億4642万 | -5.12% | 5.16 | 0.7 |
01/27 | 625 | 655 | 623 | 651 | +5.68% | 16,400 | 199億758万 | -5.38% | 5.18 | 0.71 |
01/26 | 641 | 641 | 615 | 616 | -3.9% | 18,400 | 188億3728万 | -11.11% | 4.9 | 0.67 |
01/25 | 659 | 659 | 632 | 641 | 0% | 28,000 | 196億178万 | -8.3% | 5.1 | 0.69 |
01/22 | 622 | 643 | 619 | 641 | +6.48% | 22,500 | 196億178万 | -8.95% | 5.1 | 0.69 |
01/21 | 640 | 652 | 600 | 602 | -4.75% | 35,300 | 184億916万 | -15.09% | 4.79 | 0.65 |
01/20 | 660 | 662 | 631 | 632 | -4.82% | 29,800 | 193億2656万 | -11.61% | 5.03 | 0.69 |
01/19 | 669 | 676 | 662 | 664 | -0.75% | 16,500 | 203億512万 | -7.78% | 5.28 | 0.72 |
01/18 | 663 | 675 | 662 | 669 | -2.48% | 16,600 | 204億5802万 | -7.6% | 5.32 | 0.73 |
01/15 | 702 | 702 | 673 | 686 | +2.08% | 50,700 | 209億7788万 | -5.64% | 5.45 | 0.74 |
01/14 | 672 | 679 | 658 | 672 | -2.89% | 38,200 | 205億4976万 | -8.07% | 5.34 | 0.73 |
01/13 | 668 | 694 | 665 | 692 | +6.63% | 26,200 | 211億6136万 | -5.85% | 5.5 | 0.75 |
01/12 | 668 | 674 | 644 | 649 | -4.14% | 32,900 | 198億4642万 | -12.3% | 5.16 | 0.7 |
01/08 | 679 | 704 | 675 | 677 | -0.29% | 25,600 | 207億266万 | -9.13% | 5.38 | 0.73 |
01/07 | 684 | 694 | 679 | 679 | -2.16% | 27,100 | 207億6382万 | -9.35% | 5.4 | 0.74 |
01/06 | 698 | 709 | 685 | 694 | -1.42% | 22,600 | 212億2252万 | -7.84% | 5.52 | 0.75 |
01/05 | 706 | 718 | 699 | 704 | -0.56% | 35,700 | 215億2832万 | -7% | 5.6 | 0.76 |
01/04 | 731 | 734 | 708 | 708 | -4.58% | 19,000 | 216億5064万 | -6.72% | 5.63 | 0.77 |
2015 |
12/30 | 726 | 748 | 726 | 742 | +0.82% | 39,600 | 226億9036万 | -2.62% | 5.9 | 0.8 |
12/29 | 731 | 743 | 723 | 736 | -0.27% | 16,200 | 225億688万 | -3.54% | 5.85 | 0.8 |
12/28 | 711 | 739 | 711 | 738 | +2.5% | 12,500 | 225億6804万 | -3.53% | 5.87 | 0.8 |
12/25 | 753 | 753 | 715 | 720 | -2.96% | 27,600 | 220億1760万 | -6.01% | 5.73 | 0.78 |
12/24 | 762 | 762 | 740 | 742 | -1.33% | 30,800 | 226億9036万 | -3.39% | 5.9 | 0.8 |
12/22 | 741 | 758 | 741 | 752 | +1.08% | 37,500 | 229億9616万 | -2.21% | 5.98 | 0.82 |
12/21 | 742 | 746 | 738 | 744 | -1.2% | 36,400 | 227億5152万 | -3.25% | 5.92 | 0.81 |
12/18 | 772 | 777 | 749 | 753 | -3.46% | 43,100 | 230億2674万 | -2.08% | 5.99 | 0.82 |
12/17 | 767 | 786 | 762 | 780 | +2.5% | 67,000 | 238億5240万 | +1.69% | 6.2 | 0.85 |
12/16 | 755 | 767 | 751 | 761 | +1.06% | 25,700 | 232億7138万 | -0.39% | 6.05 | 0.82 |
12/15 | 790 | 790 | 749 | 753 | -2.08% | 61,100 | 230億2674万 | -1.05% | 5.99 | 0.82 |
12/14 | 744 | 771 | 744 | 769 | 0% | 48,100 | 235億1602万 | +1.45% | 6.11 | 0.83 |
12/11 | 779 | 787 | 757 | 769 | +2.67% | 101,200 | 235億1602万 | +1.85% | 6.11 | 0.83 |
12/10 | 755 | 758 | 748 | 749 | -0.66% | 32,800 | 229億442万 | -0.27% | 5.96 | 0.81 |
12/09 | 755 | 765 | 747 | 754 | -1.18% | 52,500 | 230億5732万 | +0.8% | 6 | 0.82 |
12/08 | 775 | 777 | 762 | 763 | -1.42% | 51,200 | 233億3254万 | +2.55% | 6.07 | 0.83 |
12/07 | 783 | 793 | 771 | 774 | -0.26% | 32,500 | 236億6892万 | +4.45% | 6.15 | 0.84 |
12/04 | 800 | 800 | 772 | 776 | -3.84% | 69,700 | 237億3008万 | +5.29% | 6.17 | 0.84 |
12/03 | 796 | 815 | 796 | 807 | +2.15% | 84,000 | 246億7806万 | +10.1% | 6.42 | 0.87 |
12/02 | 782 | 794 | 776 | 790 | +2.46% | 84,900 | 241億5820万 | +8.37% | 6.28 | 0.86 |
12/01 | 780 | 780 | 750 | 771 | -1.15% | 55,100 | 235億7718万 | +6.2% | 6.13 | 0.84 |
11/30 | 780 | 793 | 775 | 780 | -0.38% | 70,300 | 238億5240万 | +7.88% | 6.2 | 0.85 |
11/27 | 775 | 784 | 771 | 783 | +1.56% | 68,100 | 239億4414万 | +8.75% | 6.23 | 0.85 |
11/26 | 778 | 780 | 766 | 771 | -0.13% | 58,400 | 235億7718万 | +7.53% | 6.13 | 0.84 |
11/25 | 777 | 780 | 770 | 772 | -0.52% | 72,300 | 236億776万 | +8.12% | 6.14 | 0.84 |
11/24 | 767 | 776 | 764 | 776 | +1.04% | 58,800 | 237億3008万 | +9.14% | 6.17 | 0.84 |
11/20 | 774 | 778 | 764 | 768 | -0.78% | 63,200 | 234億8544万 | +8.63% | 6.11 | 0.83 |
11/19 | 767 | 777 | 766 | 774 | +1.18% | 71,000 | 236億6892万 | +10.1% | 6.15 | 0.84 |
11/18 | 760 | 770 | 760 | 765 | -0.26% | 63,800 | 233億9370万 | +9.44% | 6.08 | 0.83 |
11/17 | 763 | 773 | 756 | 767 | +0.92% | 79,400 | 234億5486万 | +10.36% | 6.1 | 0.83 |
11/16 | 744 | 760 | 744 | 760 | +2.01% | 101,400 | 232億4080万 | +9.83% | 6.04 | 0.82 |
11/13 | 693 | 745 | 683 | 745 | +7.5% | 143,700 | 227億8210万 | +8.44% | 5.92 | 0.81 |
11/12 | 716 | 750 | 678 | 693 | -2.53% | 117,700 | 211億9194万 | +1.46% | 5.51 | 0.75 |
11/11 | 694 | 718 | 688 | 711 | +3.8% | 44,200 | 217億4238万 | +4.41% | 5.65 | 0.77 |
11/10 | 684 | 689 | 682 | 685 | -0.72% | 10,900 | 209億4730万 | +1.18% | 5.45 | 0.74 |
11/09 | 682 | 699 | 682 | 690 | +1.02% | 39,500 | 211億20万 | +2.37% | 5.49 | 0.75 |
11/06 | 679 | 691 | 667 | 683 | +0.44% | 32,900 | 208億8614万 | +1.79% | 5.43 | 0.74 |
11/05 | 667 | 690 | 662 | 680 | +3.03% | 23,400 | 207億9440万 | +1.8% | 5.41 | 0.74 |
11/04 | 680 | 680 | 656 | 660 | +0.15% | 46,300 | 201億8280万 | -0.6% | 5.25 | 0.72 |
11/02 | 674 | 683 | 657 | 659 | -3.65% | 43,700 | 201億5222万 | -0.45% | 5.24 | 0.71 |
10/30 | 679 | 691 | 679 | 684 | +0.29% | 27,200 | 209億1672万 | +3.64% | 5.44 | 0.74 |
10/29 | 685 | 691 | 676 | 682 | +0.44% | 58,200 | 208億5556万 | +3.96% | 5.42 | 0.74 |
10/28 | 697 | 704 | 670 | 679 | -2.16% | 40,000 | 207億6382万 | +3.82% | 5.4 | 0.74 |
10/27 | 703 | 708 | 689 | 694 | -2.12% | 23,700 | 212億2252万 | +6.61% | 5.52 | 0.75 |
10/26 | 717 | 720 | 685 | 709 | -0.42% | 42,000 | 216億8122万 | +9.58% | 5.64 | 0.77 |
10/23 | 710 | 715 | 700 | 712 | +2.01% | 55,800 | 217億7296万 | +10.9% | 5.66 | 0.77 |
10/22 | 702 | 709 | 697 | 698 | -0.57% | 21,200 | 213億4484万 | +9.4% | 5.55 | 0.76 |
10/21 | 698 | 710 | 685 | 702 | +1.01% | 62,400 | 214億6716万 | +10.73% | 5.58 | 0.76 |
10/20 | 695 | 698 | 686 | 695 | +0.43% | 25,400 | 212億5310万 | +10.32% | 5.53 | 0.75 |
10/19 | 686 | 699 | 681 | 692 | +1.32% | 37,800 | 211億6136万 | +10.37% | 5.5 | 0.75 |
10/16 | 688 | 688 | 676 | 683 | -0.15% | 37,800 | 208億8614万 | +9.63% | 5.43 | 0.74 |
10/15 | 680 | 687 | 670 | 684 | +5.07% | 84,000 | 209億1672万 | +10.5% | 5.44 | 0.74 |
10/14 | 680 | 680 | 649 | 651 | -4.82% | 61,300 | 199億758万 | +5.85% | 5.18 | 0.71 |
10/13 | 672 | 690 | 670 | 684 | +1.63% | 35,800 | 209億1672万 | +11.58% | 5.44 | 0.74 |
10/09 | 664 | 674 | 643 | 673 | +3.22% | 40,400 | 205億8034万 | +10.33% | 5.35 | 0.73 |
10/08 | 637 | 657 | 628 | 652 | +0.77% | 25,100 | 199億3816万 | +7.41% | 5.18 | 0.71 |
10/07 | 624 | 652 | 617 | 647 | +3.52% | 45,500 | 197億8526万 | +6.77% | 5.14 | 0.7 |
10/06 | 625 | 630 | 619 | 625 | +0.97% | 24,400 | 191億1250万 | +3.31% | 4.97 | 0.68 |
10/05 | 624 | 625 | 616 | 619 | -0.16% | 17,100 | 189億2902万 | +2.48% | 4.92 | 0.67 |
10/02 | 616 | 622 | 607 | 620 | +0.65% | 20,300 | 189億5960万 | +2.82% | 4.93 | 0.67 |
10/01 | 603 | 622 | 595 | 616 | +2.84% | 19,300 | 188億3728万 | +2.5% | 4.9 | 0.67 |
09/30 | 588 | 606 | 587 | 599 | +4.17% | 27,500 | 183億1742万 | -0.17% | 4.76 | 0.65 |
09/29 | 606 | 606 | 569 | 575 | -6.35% | 44,900 | 175億8350万 | -4.64% | 4.57 | 0.62 |
09/28 | 613 | 618 | 599 | 614 | 0% | 27,700 | 187億7612万 | +1.15% | 4.88 | 0.67 |
09/25 | 612 | 616 | 586 | 614 | +3.72% | 44,900 | 187億7612万 | +0.49% | 4.88 | 0.67 |
09/24 | 617 | 617 | 591 | 592 | -5.13% | 54,200 | 181億336万 | -3.74% | 4.71 | 0.64 |
09/18 | 605 | 630 | 593 | 624 | +3.48% | 87,000 | 190億8192万 | +0.81% | 4.96 | 0.68 |
09/17 | 589 | 603 | 577 | 603 | +1.69% | 30,100 | 184億3974万 | -3.05% | 4.79 | 0.65 |
09/16 | 598 | 602 | 583 | 593 | -0.17% | 14,900 | 181億3394万 | -5.27% | 4.72 | 0.64 |
09/15 | 599 | 603 | 588 | 594 | +0.17% | 33,600 | 181億6452万 | -5.71% | 4.72 | 0.64 |
09/14 | 603 | 608 | 590 | 593 | -1.66% | 21,300 | 181億3394万 | -6.47% | 4.72 | 0.64 |
09/11 | 590 | 615 | 588 | 603 | -0.66% | 54,200 | 184億3974万 | -5.78% | 4.79 | 0.65 |
09/10 | 600 | 609 | 586 | 607 | -1.62% | 30,700 | 185億6206万 | -5.6% | 4.83 | 0.66 |