株価チャート
2015/08/21~2016/01/21
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 |
01/21 | 503 | 515 | 489 | 489 | -5.6% | 37,600 | 29億4162万 | -12.05% | 31.25 | 1.44 |
01/20 | 539 | 559 | 516 | 518 | -3.9% | 12,900 | 31億1608万 | -7.66% | 33.1 | 1.53 |
01/19 | 510 | 543 | 510 | 539 | +4.66% | 9,000 | 32億4240万 | -4.43% | 34.44 | 1.59 |
01/18 | 525 | 525 | 500 | 515 | -3.38% | 12,100 | 30億9803万 | -9.01% | 32.91 | 1.52 |
01/15 | 541 | 542 | 533 | 533 | -0.56% | 5,100 | 32億631万 | -6.33% | 34.06 | 1.57 |
01/14 | 550 | 550 | 531 | 536 | -3.94% | 8,000 | 32億2436万 | -6.13% | 34.25 | 1.58 |
01/13 | 555 | 558 | 545 | 558 | +2.39% | 3,400 | 33億5670万 | -2.62% | 35.65 | 1.65 |
01/12 | 553 | 585 | 537 | 545 | -3.2% | 28,100 | 32億7850万 | -5.22% | 34.82 | 1.61 |
01/08 | 552 | 563 | 550 | 563 | +1.26% | 9,700 | 33億8678万 | -2.43% | 35.97 | 1.66 |
01/07 | 564 | 565 | 552 | 556 | -1.59% | 7,900 | 33億4467万 | -3.97% | 35.53 | 1.64 |
01/06 | 568 | 571 | 565 | 565 | -0.53% | 6,400 | 33億9881万 | -2.42% | 36.1 | 1.67 |
01/05 | 570 | 570 | 568 | 568 | 0% | 3,000 | 34億1686万 | -2.07% | 36.29 | 1.68 |
01/04 | 578 | 578 | 568 | 568 | -1.05% | 3,600 | 34億1686万 | -2.24% | 36.29 | 1.68 |
2015 |
12/30 | 571 | 574 | 551 | 574 | +1.59% | 6,500 | 34億5295万 | -1.2% | 36.68 | 1.69 |
12/29 | 563 | 565 | 560 | 565 | +1.07% | 1,800 | 33億9881万 | -2.75% | 36.1 | 1.67 |
12/28 | 548 | 560 | 548 | 559 | +2.19% | 3,200 | 33億6272万 | -3.79% | 35.72 | 1.65 |
12/25 | 560 | 560 | 546 | 547 | -2.84% | 28,600 | 32億9053万 | -6.01% | 34.95 | 1.61 |
12/24 | 569 | 569 | 563 | 563 | -1.57% | 14,700 | 33億8678万 | -3.43% | 35.97 | 1.66 |
12/22 | 567 | 576 | 567 | 572 | +0.53% | 7,600 | 34億4092万 | -1.89% | 36.55 | 1.69 |
12/21 | 576 | 576 | 563 | 569 | -1.56% | 11,200 | 34億2287万 | -2.4% | 36.36 | 1.68 |
12/18 | 585 | 585 | 577 | 578 | -0.34% | 10,400 | 34億7701万 | -0.86% | 36.93 | 1.7 |
12/17 | 583 | 590 | 579 | 580 | -0.17% | 12,700 | 34億8904万 | -0.68% | 37.06 | 1.71 |
12/16 | 586 | 592 | 580 | 581 | 0% | 11,000 | 34億9506万 | -0.51% | 37.12 | 1.71 |
12/15 | 586 | 605 | 580 | 581 | -0.85% | 15,700 | 34億9506万 | -0.34% | 37.12 | 1.71 |
12/14 | 584 | 586 | 577 | 586 | -2.66% | 5,700 | 35億2514万 | +0.51% | 37.44 | 1.73 |
12/11 | 596 | 619 | 596 | 602 | -0.17% | 4,600 | 36億2139万 | +3.44% | 38.47 | 1.78 |
12/10 | 590 | 640 | 580 | 603 | +3.61% | 40,200 | 36億2740万 | +3.79% | 38.53 | 1.78 |
12/09 | 585 | 588 | 581 | 582 | -1.02% | 3,300 | 35億107万 | +0.34% | 37.19 | 1.72 |
12/08 | 589 | 594 | 588 | 588 | -1.01% | 4,600 | 35億3717万 | +1.55% | 37.57 | 1.73 |
12/07 | 592 | 594 | 588 | 594 | +0.68% | 8,300 | 35億7326万 | +2.59% | 37.95 | 1.75 |
12/04 | 588 | 595 | 586 | 590 | -1.34% | 4,500 | 35億4920万 | +2.08% | 37.7 | 1.74 |
12/03 | 595 | 615 | 587 | 598 | +0.67% | 17,700 | 35億9732万 | +3.46% | 38.21 | 1.76 |
12/02 | 600 | 600 | 594 | 594 | -1% | 2,200 | 35億7326万 | +2.95% | 37.95 | 1.75 |
12/01 | 585 | 617 | 581 | 600 | +3.45% | 15,300 | 36億936万 | +3.99% | 38.34 | 1.77 |
11/30 | 583 | 585 | 574 | 580 | -0.85% | 5,000 | 34億8904万 | +0.69% | 37.06 | 1.71 |
11/27 | 593 | 593 | 581 | 585 | -0.51% | 4,300 | 35億1912万 | +1.56% | 37.38 | 1.73 |
11/26 | 580 | 588 | 578 | 588 | +2.08% | 7,400 | 35億3717万 | +1.91% | 37.57 | 1.73 |
11/25 | 577 | 579 | 570 | 576 | +1.05% | 9,000 | 34億6498万 | -0.17% | 36.8 | 1.7 |
11/24 | 571 | 575 | 569 | 570 | -0.18% | 4,700 | 34億2889万 | -1.38% | 36.42 | 1.68 |
11/20 | 576 | 576 | 568 | 571 | 0% | 3,000 | 34億3490万 | -1.38% | 36.48 | 1.68 |
11/19 | 571 | 580 | 568 | 571 | +0.18% | 6,300 | 34億3490万 | -1.55% | 36.48 | 1.68 |
11/18 | 577 | 577 | 570 | 570 | 0% | 5,100 | 34億2889万 | -2.06% | 36.42 | 1.68 |
11/17 | 574 | 574 | 569 | 570 | +0.35% | 4,400 | 34億2889万 | -2.23% | 36.42 | 1.68 |
11/16 | 575 | 579 | 568 | 568 | -1.39% | 9,400 | 34億1686万 | -3.07% | 36.29 | 1.68 |
11/13 | 600 | 606 | 571 | 576 | -3.03% | 12,400 | 34億6498万 | -1.87% | 36.8 | 1.7 |
11/12 | 585 | 594 | 570 | 594 | +2.24% | 9,100 | 35億7326万 | +1.19% | 37.95 | 1.75 |
11/11 | 560 | 582 | 559 | 581 | +3.57% | 9,900 | 34億9506万 | -1.02% | 37.12 | 1.71 |
11/10 | 568 | 568 | 560 | 561 | -1.58% | 4,200 | 33億7475万 | -4.43% | 35.85 | 1.65 |
11/09 | 568 | 570 | 566 | 570 | +0.18% | 2,700 | 34億2889万 | -2.9% | 36.42 | 1.68 |
11/06 | 569 | 569 | 569 | 569 | 0% | 600 | 34億2287万 | -3.07% | 36.36 | 1.68 |
11/05 | 575 | 575 | 569 | 569 | -1.04% | 5,700 | 34億2287万 | -2.9% | 36.36 | 1.68 |
11/04 | 579 | 581 | 575 | 575 | 0% | 1,100 | 34億5897万 | -1.71% | 36.74 | 1.7 |
11/02 | 575 | 577 | 575 | 575 | -0.35% | 500 | 34億5897万 | -1.54% | 36.74 | 1.7 |
10/30 | 578 | 578 | 577 | 577 | -0.52% | 1,100 | 34億7100万 | -1.03% | 36.87 | 1.7 |
10/29 | 582 | 585 | 579 | 580 | +0.17% | 3,800 | 34億8904万 | -0.34% | 37.06 | 1.71 |
10/28 | 585 | 585 | 578 | 579 | -0.86% | 4,100 | 34億8303万 | -0.52% | 37 | 1.71 |
10/27 | 596 | 596 | 584 | 584 | +1.39% | 1,300 | 35億1311万 | +0.52% | 37.32 | 1.72 |
10/26 | 588 | 590 | 575 | 576 | -2.04% | 11,000 | 34億6498万 | -0.86% | 36.8 | 1.7 |
10/23 | 611 | 611 | 587 | 588 | +0.17% | 3,600 | 35億3717万 | +1.2% | 37.57 | 1.73 |
10/22 | 584 | 591 | 581 | 587 | -2% | 4,000 | 35億3115万 | +1.03% | 37.51 | 1.73 |
10/21 | 600 | 600 | 593 | 599 | 0% | 1,700 | 36億334万 | +3.1% | 38.27 | 1.77 |
10/20 | 600 | 600 | 599 | 599 | +1.01% | 200 | 36億334万 | +3.45% | 38.27 | 1.77 |
10/19 | 599 | 599 | 593 | 593 | -1% | 1,800 | 35億6725万 | +2.6% | 37.89 | 1.75 |
10/16 | 601 | 616 | 590 | 599 | 0% | 5,900 | 36億334万 | +3.99% | 38.27 | 1.77 |
10/15 | 595 | 601 | 595 | 599 | -0.33% | 900 | 36億334万 | +4.36% | 38.27 | 1.77 |
10/14 | 608 | 608 | 601 | 601 | -2.75% | 1,800 | 36億1537万 | +4.89% | 38.4 | 1.77 |
10/13 | 629 | 629 | 610 | 618 | -1.12% | 3,200 | 37億1764万 | +7.85% | 39.49 | 1.82 |
10/09 | 622 | 625 | 600 | 625 | +3.31% | 6,300 | 37億5975万 | +9.27% | 39.94 | 1.84 |
10/08 | 587 | 649 | 580 | 605 | +5.58% | 23,200 | 36億3943万 | +5.95% | 38.66 | 1.78 |
10/07 | 570 | 574 | 569 | 573 | -1.72% | 5,700 | 34億4693万 | +0.17% | 36.61 | 1.69 |
10/06 | 588 | 590 | 578 | 583 | -0.17% | 2,600 | 35億709万 | +1.57% | 37.25 | 1.72 |
10/05 | 579 | 584 | 579 | 584 | +2.64% | 1,600 | 35億1311万 | +1.39% | 37.32 | 1.72 |
10/02 | 567 | 580 | 564 | 569 | +2.15% | 7,400 | 34億2287万 | -1.04% | 36.36 | 1.68 |
10/01 | 555 | 557 | 550 | 557 | +0.72% | 1,200 | 33億5068万 | -2.96% | 35.59 | 1.64 |
09/30 | 549 | 553 | 548 | 553 | +2.6% | 1,100 | 33億2662万 | -3.83% | 35.33 | 1.63 |
09/29 | 552 | 555 | 537 | 539 | -2.88% | 5,000 | 32億4240万 | -7.23% | 34.44 | 1.59 |
09/28 | 551 | 555 | 551 | 555 | +0.73% | 1,100 | 33億3865万 | -5.45% | 35.46 | 1.64 |
09/25 | 555 | 555 | 551 | 551 | -1.25% | 3,700 | 33億1459万 | -6.93% | 35.21 | 1.63 |
09/24 | 547 | 558 | 544 | 558 | -2.62% | 9,800 | 33億5670万 | -6.69% | 35.65 | 1.65 |
09/18 | 569 | 573 | 568 | 573 | +0.7% | 4,000 | 34億4693万 | -5.13% | 36.61 | 1.69 |
09/17 | 574 | 580 | 568 | 569 | +0.18% | 2,700 | 34億2287万 | -6.57% | 36.36 | 1.68 |
09/16 | 577 | 578 | 568 | 568 | -1.56% | 2,900 | 34億1686万 | -7.49% | 36.29 | 1.68 |
09/15 | 575 | 594 | 572 | 577 | -1.37% | 6,200 | 34億7100万 | -6.79% | 36.87 | 1.7 |
09/14 | 578 | 585 | 572 | 585 | +0.34% | 1,100 | 35億1912万 | -6.1% | 37.38 | 1.73 |
09/11 | 565 | 585 | 565 | 583 | +3.19% | 2,100 | 35億709万 | -7.17% | 37.25 | 1.72 |
09/10 | 565 | 565 | 555 | 565 | -0.88% | 1,000 | 33億9881万 | -10.6% | 36.1 | 1.67 |
09/09 | 578 | 578 | 553 | 570 | +4.01% | 11,100 | 34億2889万 | -10.66% | 36.42 | 1.68 |
09/08 | 556 | 563 | 546 | 548 | +0.37% | 7,800 | 32億9654万 | -14.77% | 35.02 | 1.62 |
09/07 | 550 | 559 | 540 | 546 | -4.55% | 13,100 | 32億8451万 | -15.87% | 34.89 | 1.61 |
09/04 | 608 | 608 | 550 | 572 | -5.92% | 24,700 | 34億4092万 | -12.67% | 36.55 | 1.69 |
09/03 | 615 | 615 | 600 | 608 | +3.58% | 7,900 | 36億5748万 | -7.88% | 38.85 | 1.79 |
09/02 | 580 | 614 | 575 | 587 | -2.98% | 4,600 | 35億3115万 | -11.6% | 37.51 | 1.73 |
09/01 | 624 | 629 | 601 | 605 | -4.57% | 9,700 | 36億3943万 | -9.57% | 38.66 | 1.78 |
08/31 | 624 | 634 | 616 | 634 | +2.09% | 7,000 | 38億1389万 | -5.93% | 40.51 | 1.87 |
08/28 | 625 | 628 | 613 | 621 | +0.49% | 7,800 | 37億3568万 | -8.14% | 39.68 | 1.83 |
08/27 | 581 | 618 | 581 | 618 | +7.48% | 22,800 | 37億1764万 | -8.98% | 39.49 | 1.82 |
08/26 | 537 | 580 | 528 | 575 | +9.52% | 18,700 | 34億5897万 | -15.81% | 36.74 | 1.7 |
08/25 | 557 | 585 | 513 | 525 | -12.5% | 78,200 | 31億5819万 | -23.58% | 33.55 | 1.55 |
08/24 | 660 | 661 | 592 | 600 | -13.29% | 48,800 | 36億936万 | -13.54% | 38.34 | 1.77 |
08/21 | 678 | 700 | 665 | 692 | +0.73% | 33,400 | 41億6279万 | -0.86% | 44.22 | 2.04 |