株価チャート
2015/08/11～2016/01/08
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 |
|---|
| 2024 | 1/1, 株式分割 1→2 |
| 2016 | 10/1, 株式併合 5→1 |
| 2016 |
| 01/08 | 1,583 | 1,605 | 1,550 | 1,560 | -1.73% | 592,800 | 1690億7208万 | -1.45% | 20.07 | 2.18 |
| 01/07 | 1,573 | 1,613 | 1,565 | 1,588 | +0.95% | 625,200 | 1720億5251万 | +0.16% | 20.42 | 2.22 |
| 01/06 | 1,570 | 1,583 | 1,545 | 1,573 | -0.16% | 498,800 | 1704億2682万 | -0.79% | 20.23 | 2.2 |
| 01/05 | 1,550 | 1,610 | 1,538 | 1,575 | +1.29% | 912,400 | 1706億9777万 | -0.82% | 20.26 | 2.2 |
| 01/04 | 1,598 | 1,600 | 1,553 | 1,555 | -2.81% | 431,200 | 1685億3018万 | -2.2% | 20 | 2.17 |
| 2015 |
| 12/30 | 1,588 | 1,608 | 1,570 | 1,600 | +1.27% | 258,800 | 1734億726万 | +0.44% | 20.58 | 2.23 |
| 12/29 | 1,553 | 1,588 | 1,535 | 1,580 | +0.64% | 440,400 | 1712億3967万 | -0.94% | 20.33 | 2.21 |
| 12/28 | 1,575 | 1,583 | 1,528 | 1,570 | +0.32% | 368,000 | 1701億5587万 | -1.81% | 20.2 | 2.19 |
| 12/25 | 1,560 | 1,585 | 1,538 | 1,565 | -0.63% | 478,000 | 1696億1397万 | -2.19% | 20.13 | 2.19 |
| 12/24 | 1,638 | 1,653 | 1,568 | 1,575 | -3.23% | 478,400 | 1706億9777万 | -1.69% | 20.26 | 2.2 |
| 12/22 | 1,608 | 1,648 | 1,608 | 1,628 | +1.72% | 706,800 | 1763億8770万 | +1.53% | 20.94 | 2.27 |
| 12/21 | 1,603 | 1,605 | 1,560 | 1,600 | -0.93% | 484,000 | 1734億726万 | -0.19% | 20.58 | 2.23 |
| 12/18 | 1,620 | 1,658 | 1,613 | 1,615 | -0.77% | 1,165,200 | 1750億3295万 | +0.56% | 20.78 | 2.25 |
| 12/17 | 1,590 | 1,633 | 1,578 | 1,628 | +3.5% | 779,600 | 1763億8770万 | +1.34% | 20.94 | 2.27 |
| 12/16 | 1,563 | 1,573 | 1,528 | 1,573 | +2.11% | 481,200 | 1704億2682万 | -2.15% | 20.23 | 2.2 |
| 12/15 | 1,560 | 1,575 | 1,533 | 1,540 | +0.65% | 685,200 | 1669億449万 | -4.23% | 19.81 | 2.15 |
| 12/14 | 1,503 | 1,540 | 1,488 | 1,530 | -0.16% | 620,400 | 1658億2069万 | -4.97% | 19.68 | 2.14 |
| 12/11 | 1,543 | 1,560 | 1,515 | 1,533 | -1.76% | 666,800 | 1660億9164万 | -4.75% | 19.71 | 2.14 |
| 12/10 | 1,558 | 1,580 | 1,555 | 1,560 | -1.42% | 452,400 | 1690億7208万 | -2.8% | 20.07 | 2.18 |
| 12/09 | 1,633 | 1,638 | 1,580 | 1,583 | -3.51% | 749,200 | 1715億1062万 | -1.34% | 20.36 | 2.21 |
| 12/08 | 1,605 | 1,648 | 1,595 | 1,640 | +2.66% | 821,600 | 1777億4244万 | +2.24% | 21.1 | 2.29 |
| 12/07 | 1,595 | 1,618 | 1,590 | 1,598 | +1.11% | 420,800 | 1731億3631万 | -0.22% | 20.55 | 2.23 |
| 12/04 | 1,593 | 1,608 | 1,575 | 1,580 | -2.02% | 414,000 | 1712億3967万 | -1.06% | 20.33 | 2.21 |
| 12/03 | 1,610 | 1,623 | 1,600 | 1,613 | -0.46% | 376,400 | 1747億6200万 | +1.1% | 20.74 | 2.25 |
| 12/02 | 1,625 | 1,630 | 1,608 | 1,620 | +0.93% | 390,000 | 1755億7485万 | +1.89% | 20.84 | 2.26 |
| 12/01 | 1,618 | 1,618 | 1,593 | 1,605 | +0.47% | 419,600 | 1739億4916万 | +1.39% | 20.65 | 2.24 |
| 11/30 | 1,625 | 1,628 | 1,590 | 1,598 | -2.14% | 626,400 | 1731億3631万 | +1.24% | 20.55 | 2.23 |
| 11/27 | 1,633 | 1,645 | 1,623 | 1,633 | +0.31% | 506,400 | 1769億2959万 | +3.91% | 21 | 2.28 |
| 11/26 | 1,635 | 1,650 | 1,623 | 1,628 | -0.61% | 600,000 | 1763億8770万 | +4.13% | 20.94 | 2.27 |
| 11/25 | 1,655 | 1,658 | 1,625 | 1,638 | -1.06% | 443,200 | 1774億7149万 | +5.24% | 21.06 | 2.29 |
| 11/24 | 1,665 | 1,665 | 1,638 | 1,655 | -0.75% | 646,800 | 1793億6813万 | +6.91% | 21.29 | 2.31 |
| 11/20 | 1,625 | 1,668 | 1,613 | 1,668 | +3.89% | 1,286,000 | 1807億2288万 | +8.42% | 21.45 | 2.33 |
| 11/19 | 1,618 | 1,623 | 1,600 | 1,605 | +0.31% | 676,000 | 1739億4916万 | +4.97% | 20.65 | 2.24 |
| 11/18 | 1,618 | 1,638 | 1,595 | 1,600 | -0.62% | 682,400 | 1734億726万 | +5.19% | 20.58 | 2.23 |
| 11/17 | 1,658 | 1,660 | 1,608 | 1,610 | -1.53% | 970,800 | 1744億9105万 | +6.27% | 20.71 | 2.25 |
| 11/16 | 1,640 | 1,665 | 1,625 | 1,635 | -1.8% | 780,800 | 1772億54万 | +8.42% | 21.03 | 2.28 |
| 11/13 | 1,615 | 1,670 | 1,610 | 1,665 | +2.62% | 868,800 | 1804億5193万 | +11.07% | 21.42 | 2.32 |
| 11/12 | 1,640 | 1,670 | 1,613 | 1,623 | -1.22% | 902,000 | 1758億4580万 | +8.67% | 20.87 | 2.27 |
| 11/11 | 1,603 | 1,645 | 1,603 | 1,643 | +2.34% | 994,800 | 1780億1339万 | +10.23% | 21.13 | 2.29 |
| 11/10 | 1,580 | 1,620 | 1,570 | 1,605 | +0.78% | 1,630,800 | 1739億4916万 | +8.01% | 20.65 | 2.24 |
| 11/09 | 1,515 | 1,600 | 1,515 | 1,593 | +5.99% | 2,947,200 | 1725億9441万 | +7.46% | 20.49 | 2.22 |
| 11/06 | 1,450 | 1,525 | 1,445 | 1,503 | +5.62% | 3,029,200 | 1628億4025万 | +1.73% | 19.33 | 2.1 |
| 11/05 | 1,473 | 1,525 | 1,420 | 1,423 | -8.08% | 3,666,400 | 1541億6989万 | -3.62% | 18.3 | 1.99 |
| 11/04 | 1,598 | 1,603 | 1,513 | 1,548 | -2.37% | 1,725,600 | 1677億1733万 | +4.92% | 19.91 | 2.16 |
| 11/02 | 1,563 | 1,595 | 1,548 | 1,585 | +2.42% | 1,476,000 | 1717億8156万 | +7.9% | 20.39 | 2.21 |
| 10/30 | 1,513 | 1,560 | 1,500 | 1,548 | +2.31% | 824,800 | 1677億1733万 | +5.92% | 19.91 | 2.16 |
| 10/29 | 1,528 | 1,540 | 1,505 | 1,513 | -1.31% | 805,600 | 1639億2405万 | +4.17% | 19.46 | 2.11 |
| 10/28 | 1,480 | 1,543 | 1,478 | 1,533 | +3.37% | 1,021,600 | 1660億9164万 | +6.2% | 19.71 | 2.14 |
| 10/27 | 1,450 | 1,498 | 1,450 | 1,483 | +2.07% | 838,000 | 1606億7266万 | +3.38% | 19.07 | 2.07 |
| 10/26 | 1,478 | 1,483 | 1,443 | 1,453 | -0.85% | 498,800 | 1574億2128万 | +1.86% | 18.69 | 2.03 |
| 10/23 | 1,455 | 1,470 | 1,435 | 1,465 | +2.27% | 722,000 | 1587億7602万 | +3.1% | 18.85 | 2.05 |
| 10/22 | 1,438 | 1,450 | 1,420 | 1,433 | +0.7% | 591,600 | 1552億5368万 | +1.24% | 18.43 | 2 |
| 10/21 | 1,460 | 1,460 | 1,408 | 1,423 | -2.74% | 920,800 | 1541億6989万 | +0.67% | 18.3 | 1.99 |
| 10/20 | 1,455 | 1,485 | 1,445 | 1,463 | +1.39% | 577,200 | 1585億507万 | +3.72% | 18.81 | 2.04 |
| 10/19 | 1,413 | 1,458 | 1,398 | 1,443 | +2.85% | 719,600 | 1563億3748万 | +2.52% | 18.56 | 2.01 |
| 10/16 | 1,448 | 1,448 | 1,400 | 1,403 | -1.92% | 684,800 | 1520億230万 | -0.04% | 18.04 | 1.96 |
| 10/15 | 1,408 | 1,430 | 1,403 | 1,430 | +0.88% | 413,600 | 1549億8274万 | +1.63% | 18.4 | 2 |
| 10/14 | 1,430 | 1,443 | 1,405 | 1,418 | -1.9% | 764,000 | 1536億2799万 | +0.46% | 18.23 | 1.98 |
| 10/13 | 1,425 | 1,450 | 1,415 | 1,445 | +1.23% | 760,800 | 1566億843万 | +1.9% | 18.59 | 2.02 |
| 10/09 | 1,438 | 1,440 | 1,385 | 1,428 | +0.88% | 1,057,600 | 1547億1179万 | +0.32% | 18.36 | 1.99 |
| 10/08 | 1,538 | 1,538 | 1,393 | 1,415 | -6.45% | 1,920,800 | 1533億5704万 | -0.91% | 18.2 | 1.98 |
| 10/07 | 1,543 | 1,550 | 1,480 | 1,513 | -2.1% | 763,200 | 1639億2405万 | +5.33% | 19.46 | 2.11 |
| 10/06 | 1,565 | 1,588 | 1,528 | 1,545 | +0.32% | 778,400 | 1674億4638万 | +7.22% | 19.88 | 2.16 |
| 10/05 | 1,523 | 1,553 | 1,520 | 1,540 | +2.16% | 584,800 | 1669億449万 | +6.72% | 19.81 | 2.15 |
| 10/02 | 1,473 | 1,543 | 1,460 | 1,508 | +2.38% | 972,400 | 1633億8215万 | +4.4% | 19.39 | 2.1 |
| 10/01 | 1,460 | 1,480 | 1,418 | 1,473 | +0.34% | 1,224,800 | 1595億8887万 | +1.9% | 18.94 | 2.06 |
| 09/30 | 1,400 | 1,473 | 1,395 | 1,468 | +3.89% | 1,378,400 | 1590億4697万 | +1.28% | 18.88 | 2.05 |
| 09/29 | 1,388 | 1,435 | 1,378 | 1,413 | +0.89% | 1,489,200 | 1530億8609万 | -3.05% | 18.17 | 1.97 |
| 09/28 | 1,365 | 1,403 | 1,345 | 1,400 | +1.27% | 1,092,400 | 1517億3135万 | -4.7% | 18.01 | 1.95 |
| 09/25 | 1,325 | 1,388 | 1,318 | 1,383 | +5.94% | 1,102,800 | 1498億3471万 | -6.84% | 17.79 | 1.93 |
| 09/24 | 1,278 | 1,328 | 1,278 | 1,305 | +0.19% | 602,800 | 1414億3529万 | -13.12% | 16.79 | 1.82 |
| 09/18 | 1,295 | 1,335 | 1,278 | 1,303 | -0.76% | 742,800 | 1411億6434万 | -14.42% | 16.76 | 1.82 |
| 09/17 | 1,280 | 1,318 | 1,270 | 1,313 | +2.34% | 1,481,200 | 1422億4814万 | -14.77% | 16.89 | 1.83 |
| 09/16 | 1,333 | 1,343 | 1,260 | 1,283 | -3.21% | 1,049,200 | 1389億9675万 | -17.74% | 16.5 | 1.79 |
| 09/15 | 1,340 | 1,355 | 1,325 | 1,325 | +0.38% | 554,000 | 1436億288万 | -15.87% | 17.05 | 1.85 |
| 09/14 | 1,360 | 1,380 | 1,320 | 1,320 | -3.83% | 760,400 | 1430億6099万 | -17.03% | 16.98 | 1.84 |
| 09/11 | 1,300 | 1,398 | 1,300 | 1,373 | +2.81% | 1,001,600 | 1487億5091万 | -14.65% | 17.66 | 1.92 |
| 09/10 | 1,358 | 1,365 | 1,310 | 1,335 | -4.64% | 1,039,600 | 1446億8668万 | -17.69% | 17.17 | 1.86 |
| 09/09 | 1,403 | 1,408 | 1,353 | 1,400 | +3.9% | 1,309,600 | 1517億3135万 | -14.32% | 18.01 | 1.95 |
| 09/08 | 1,500 | 1,513 | 1,335 | 1,348 | -10.32% | 1,806,800 | 1460億4142万 | -17.48% | 17.34 | 1.88 |
| 09/07 | 1,513 | 1,538 | 1,488 | 1,503 | -1.96% | 655,200 | 1628億4025万 | -8.05% | 19.33 | 2.1 |
| 09/04 | 1,598 | 1,598 | 1,513 | 1,533 | -2.85% | 712,400 | 1660億9164万 | -5.92% | 19.72 | 2.14 |
| 09/03 | 1,605 | 1,645 | 1,570 | 1,578 | -0.16% | 827,600 | 1709億6872万 | -2.74% | 20.29 | 2.2 |
| 09/02 | 1,508 | 1,615 | 1,508 | 1,580 | +1.61% | 1,082,000 | 1712億3967万 | -2.05% | 20.33 | 2.21 |
| 09/01 | 1,600 | 1,608 | 1,545 | 1,555 | -3.86% | 953,200 | 1685億3018万 | -3.18% | 20 | 2.17 |
| 08/31 | 1,608 | 1,618 | 1,580 | 1,618 | -0.15% | 916,000 | 1753億390万 | +1.16% | 20.81 | 2.26 |
| 08/28 | 1,653 | 1,653 | 1,590 | 1,620 | +0.78% | 778,400 | 1755億7485万 | +2.02% | 20.84 | 2.26 |
| 08/27 | 1,603 | 1,650 | 1,575 | 1,608 | +3.21% | 1,146,800 | 1742億2010万 | +1.74% | 20.68 | 2.24 |
| 08/26 | 1,563 | 1,588 | 1,530 | 1,558 | +0.97% | 839,200 | 1688億113万 | -0.92% | 20.04 | 2.17 |
| 08/25 | 1,503 | 1,633 | 1,478 | 1,543 | -2.22% | 1,348,000 | 1671億7543万 | -1.44% | 19.84 | 2.15 |
| 08/24 | 1,628 | 1,668 | 1,575 | 1,578 | -5.11% | 1,017,600 | 1709億6872万 | +1.12% | 20.29 | 2.2 |
| 08/21 | 1,665 | 1,713 | 1,655 | 1,663 | -3.06% | 1,148,400 | 1801億8098万 | +6.98% | 21.39 | 2.32 |
| 08/20 | 1,745 | 1,788 | 1,710 | 1,715 | -2.7% | 970,800 | 1858億7090万 | +11.15% | 22.06 | 2.39 |
| 08/19 | 1,828 | 1,828 | 1,753 | 1,763 | -3.95% | 1,300,800 | 1910億1893万 | +15.35% | 22.67 | 2.46 |
| 08/18 | 1,813 | 1,855 | 1,800 | 1,835 | +1.52% | 1,124,800 | 1988億7645万 | +21.36% | 23.61 | 2.56 |
| 08/17 | 1,750 | 1,808 | 1,748 | 1,808 | +2.7% | 685,600 | 1958億9601万 | +21.15% | 23.25 | 2.52 |
| 08/14 | 1,793 | 1,820 | 1,750 | 1,760 | -1.4% | 1,324,000 | 1907億4798万 | +19.65% | 22.64 | 2.46 |
| 08/13 | 1,703 | 1,790 | 1,693 | 1,785 | +5.78% | 1,652,400 | 1934億5747万 | +22.93% | 22.96 | 2.49 |
| 08/12 | 1,733 | 1,733 | 1,673 | 1,688 | -1.03% | 930,000 | 1828億9047万 | +17.84% | 21.71 | 2.36 |
| 08/11 | 1,768 | 1,770 | 1,680 | 1,705 | -3.13% | 1,491,200 | 1847億8711万 | +20.24% | 21.93 | 2.38 |
