株価チャート
2014/04/04～2016/02/26
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 |
| 02/26 | 842 | 855 | 807 | 833 | -1.54% | 6,005,100 | 1183億3263万 | -0.24% | 10.75 | 0.69 |
| 02/19 | 821 | 875 | 809 | 846 | +6.28% | 7,908,500 | 1201億7936万 | +1.08% | 10.92 | 0.7 |
| 02/12 | 853 | 879 | 792 | 796 | -7.98% | 6,266,300 | 1130億7656万 | -5.35% | 10.27 | 0.66 |
| 02/05 | 875 | 897 | 855 | 865 | -0.12% | 6,492,000 | 1228億7843万 | +2% | 11.16 | 0.72 |
| 01/29 | 852 | 870 | 827 | 866 | +2.85% | 7,621,400 | 1230億2048万 | +0.81% | 11.18 | 0.72 |
| 01/22 | 829 | 853 | 823 | 842 | +0.24% | 8,984,000 | 1196億1114万 | -3.44% | 10.87 | 0.7 |
| 01/15 | 822 | 849 | 809 | 840 | +1.33% | 7,234,800 | 1193億2703万 | -4.87% | 10.84 | 0.7 |
| 01/08 | 879 | 886 | 821 | 829 | -5.69% | 8,042,100 | 1177億6441万 | -7.37% | 10.7 | 0.69 |
| 2015 |
| 12/30 | 795 | 895 | 777 | 879 | +12.69% | 8,482,600 | 1248億6721万 | -3.09% | 11.35 | 0.73 |
| 12/25 | 800 | 808 | 775 | 780 | -2.26% | 6,064,200 | 1108億367万 | -14.75% | 10.07 | 0.65 |
| 12/18 | 779 | 811 | 755 | 798 | +0.88% | 6,369,900 | 1133億6067万 | -14.19% | 10.3 | 0.66 |
| 12/11 | 830 | 841 | 786 | 791 | -2.35% | 6,493,700 | 1123億6628万 | -16.3% | 10.21 | 0.66 |
| 12/04 | 839 | 864 | 806 | 810 | -1.94% | 5,346,100 | 1150億6535万 | -15.71% | 10.45 | 0.67 |
| 11/27 | 817 | 833 | 805 | 826 | +1.23% | 2,827,300 | 1173億3824万 | -15.2% | 11.12 | 0.72 |
| 11/20 | 801 | 828 | 800 | 816 | -0.61% | 3,834,800 | 1159億1768万 | -17.33% | 10.99 | 0.71 |
| 11/13 | 827 | 845 | 806 | 821 | -0.73% | 4,717,500 | 1166億2796万 | -17.9% | 11.06 | 0.71 |
| 11/06 | 801 | 833 | 770 | 827 | +2.73% | 6,354,400 | 1174億8030万 | -18.2% | 11.14 | 0.72 |
| 10/30 | 812 | 813 | 790 | 805 | 0% | 5,120,900 | 1143億5507万 | -21.08% | 10.84 | 0.7 |
| 10/23 | 808 | 823 | 790 | 805 | +0.25% | 3,641,600 | 1143億5507万 | -21.77% | 10.84 | 0.7 |
| 10/16 | 820 | 830 | 800 | 803 | -2.67% | 3,733,600 | 1140億7095万 | -22.57% | 10.81 | 0.7 |
| 10/09 | 840 | 847 | 801 | 825 | -1.32% | 6,548,500 | 1171億9619万 | -20.98% | 11.11 | 0.71 |
| 10/02 | 919 | 963 | 826 | 836 | -7.62% | 6,193,600 | 1187億5880万 | -20.23% | 11.26 | 0.72 |
| 09/25 | 893 | 915 | 882 | 905 | -0.33% | 1,911,200 | 1285億6067万 | -14.14% | 12.19 | 0.78 |
| 09/18 | 938 | 956 | 897 | 908 | -2.58% | 3,465,600 | 1289億8683万 | -13.93% | 12.23 | 0.79 |
| 09/11 | 847 | 940 | 847 | 932 | +7.87% | 2,923,200 | 1323億9618万 | -11.57% | 12.55 | 0.81 |
| 09/04 | 950 | 962 | 857 | 864 | -9.05% | 3,652,100 | 1227億3637万 | -18.03% | 11.63 | 0.75 |
| 08/28 | 972 | 988 | 873 | 950 | -3.75% | 4,618,400 | 1349億5318万 | -9.95% | 12.69 | 0.82 |
| 08/21 | 1,132 | 1,133 | 986 | 987 | -13.04% | 4,363,700 | 1402億926万 | -6.27% | 13.18 | 0.85 |
| 08/14 | 1,178 | 1,207 | 1,114 | 1,135 | -3.65% | 2,729,800 | 1612億3354万 | +8.3% | 15.16 | 0.97 |
| 08/07 | 1,142 | 1,233 | 1,142 | 1,178 | +4.25% | 5,692,200 | 1673億4195万 | +13.49% | 15.73 | 1.01 |
| 07/31 | 1,139 | 1,160 | 1,080 | 1,130 | -1.4% | 2,905,900 | 1605億2326万 | +10.35% | 15.09 | 0.97 |
| 07/24 | 1,119 | 1,154 | 1,115 | 1,146 | +3.24% | 3,308,500 | 1627億9616万 | +13.35% | 15.31 | 0.98 |
| 07/17 | 1,076 | 1,128 | 1,057 | 1,110 | +2.97% | 6,794,200 | 1576億8214万 | +11.45% | 14.82 | 0.95 |
| 07/10 | 1,139 | 1,152 | 1,043 | 1,078 | -7.78% | 7,018,600 | 1531億3635万 | +9.78% | 14.4 | 0.93 |
| 07/03 | 1,145 | 1,211 | 1,141 | 1,169 | -0.51% | 5,602,000 | 1689億9119万 | +20.76% | 15.59 | 1 |
| 06/26 | 1,169 | 1,199 | 1,160 | 1,175 | +0.17% | 3,373,400 | 1642億7551万 | +23.55% | 15.16 | 0.97 |
| 06/19 | 1,118 | 1,199 | 1,111 | 1,173 | +2.18% | 5,870,600 | 1639億9589万 | +25.45% | 15.13 | 0.97 |
| 06/12 | 1,160 | 1,176 | 1,108 | 1,148 | -0.52% | 5,873,700 | 1605億67万 | +25.05% | 14.81 | 0.95 |
| 06/05 | 1,124 | 1,163 | 1,094 | 1,154 | +1.41% | 4,777,500 | 1613億3952万 | +27.94% | 14.88 | 0.96 |
| 05/29 | 1,086 | 1,145 | 1,077 | 1,138 | +4.79% | 2,889,000 | 1591億258万 | +28.73% | 14.68 | 0.94 |
| 05/22 | 1,075 | 1,098 | 1,071 | 1,086 | +1.97% | 3,371,100 | 1518億3251万 | +24.83% | 14.01 | 0.9 |
| 05/15 | 1,033 | 1,067 | 1,024 | 1,065 | +4.62% | 3,747,400 | 1488億9653万 | +24.42% | 13.74 | 0.88 |
| 05/08 | 1,007 | 1,048 | 1,005 | 1,018 | +0.99% | 2,201,900 | 1423億2551万 | +20.62% | 13.13 | 0.84 |
| 05/01 | 985 | 1,037 | 981 | 1,008 | +3.92% | 4,317,100 | 1409億2742万 | +21.01% | 13 | 0.84 |
| 04/24 | 959 | 985 | 927 | 970 | +3.19% | 4,376,000 | 1356億1468万 | +18.15% | 12.51 | 0.8 |
| 04/17 | 945 | 967 | 892 | 940 | -4.28% | 5,832,600 | 1314億2041万 | +15.76% | 12.12 | 0.78 |
| 04/10 | 930 | 989 | 916 | 982 | +5.93% | 2,934,400 | 1372億9238万 | +22.29% | 12.67 | 0.81 |
| 04/03 | 886 | 944 | 876 | 927 | +4.51% | 3,078,200 | 1296億289万 | +17.05% | 11.96 | 0.77 |
| 03/27 | 925 | 939 | 883 | 887 | -3.9% | 2,363,000 | 1240億1053万 | +12.99% | 11.44 | 0.74 |
| 03/20 | 899 | 928 | 896 | 923 | +1.88% | 2,257,900 | 1290億4365万 | +18.49% | 11.91 | 0.77 |
| 03/13 | 883 | 918 | 881 | 906 | +2.26% | 1,939,600 | 1266億6690万 | +17.36% | 11.69 | 0.75 |
| 03/06 | 875 | 888 | 861 | 886 | +1.03% | 1,568,600 | 1238億7072万 | +15.97% | 11.43 | 0.73 |
| 02/27 | 880 | 891 | 851 | 877 | 0% | 3,643,900 | 1226億1244万 | +15.85% | 13.24 | 0.76 |
| 02/20 | 837 | 891 | 834 | 877 | +5.28% | 3,211,700 | 1226億1244万 | +16.93% | 13.24 | 0.76 |
| 02/13 | 800 | 841 | 797 | 833 | +5.18% | 2,755,400 | 1164億6085万 | +12.11% | 12.57 | 0.72 |
| 02/06 | 785 | 807 | 776 | 792 | +0.38% | 1,898,500 | 1107億2868万 | +7.32% | 11.95 | 0.69 |
| 01/30 | 745 | 792 | 742 | 789 | +5.76% | 2,001,400 | 1103億926万 | +7.35% | 11.91 | 0.68 |
| 01/23 | 739 | 750 | 732 | 746 | +2.33% | 2,169,000 | 1042億9747万 | +2.05% | 11.26 | 0.65 |
| 01/16 | 746 | 746 | 720 | 729 | -3.32% | 3,519,900 | 1019億2072万 | 0% | 11 | 0.63 |
| 01/09 | 771 | 772 | 726 | 754 | -2.33% | 3,050,200 | 1054億1594万 | +3.57% | 11.38 | 0.65 |
| 2014 |
| 12/30 | 757 | 778 | 753 | 772 | +3.35% | 1,333,500 | 1079億3250万 | +6.34% | 11.65 | 0.67 |
| 12/26 | 741 | 757 | 739 | 747 | +0.95% | 891,900 | 1044億3728万 | +3.18% | 11.27 | 0.65 |
| 12/19 | 722 | 742 | 713 | 740 | +2.78% | 2,319,300 | 1034億5862万 | +2.35% | 11.17 | 0.64 |
| 12/12 | 772 | 772 | 718 | 720 | -6.01% | 1,801,600 | 1006億6244万 | -0.28% | 10.87 | 0.62 |
| 12/05 | 758 | 777 | 747 | 766 | +1.32% | 2,170,500 | 1070億9365万 | +6.09% | 11.56 | 0.66 |
| 11/28 | 759 | 774 | 746 | 756 | +0.93% | 2,158,000 | 1056億9556万 | +5% | 11.4 | 0.65 |
| 11/21 | 736 | 752 | 723 | 749 | +1.08% | 2,154,700 | 1047億1690万 | +4.32% | 11.3 | 0.65 |
| 11/14 | 722 | 756 | 718 | 741 | +2.92% | 2,191,800 | 1035億9843万 | +3.49% | 11.18 | 0.64 |
| 11/07 | 759 | 760 | 718 | 720 | -2.57% | 2,592,600 | 1006億6244万 | +0.84% | 10.86 | 0.62 |
| 10/31 | 718 | 742 | 711 | 739 | +3.21% | 2,386,100 | 1033億1881万 | +3.79% | 11.15 | 0.64 |
| 10/24 | 722 | 730 | 702 | 716 | +1.27% | 2,447,300 | 1001億320万 | +0.85% | 10.8 | 0.62 |
| 10/17 | 747 | 747 | 703 | 707 | -6.23% | 2,372,000 | 988億4492万 | -0.28% | 10.67 | 0.61 |
| 10/10 | 750 | 777 | 740 | 754 | +2.86% | 4,107,700 | 1054億1594万 | +6.5% | 11.37 | 0.65 |
| 10/03 | 775 | 794 | 716 | 733 | -1.08% | 4,684,400 | 1024億7995万 | +3.82% | 11.06 | 0.63 |
| 09/26 | 721 | 752 | 720 | 741 | +2.77% | 1,802,300 | 1035億9843万 | +5.41% | 11.18 | 0.64 |
| 09/19 | 708 | 721 | 703 | 721 | +1.41% | 1,246,200 | 1008億225万 | +3% | 10.88 | 0.62 |
| 09/12 | 699 | 718 | 695 | 711 | +2.01% | 987,500 | 994億416万 | +1.72% | 10.73 | 0.62 |
| 09/05 | 708 | 717 | 694 | 697 | -1.27% | 1,315,700 | 974億4683万 | +0.14% | 10.51 | 0.6 |
| 08/29 | 716 | 722 | 693 | 706 | -1.12% | 1,421,400 | 987億511万 | +1.73% | 10.84 | 0.62 |
| 08/22 | 707 | 715 | 706 | 714 | +1.13% | 981,700 | 998億2358万 | +3.03% | 10.96 | 0.63 |
| 08/15 | 698 | 709 | 694 | 706 | +2.32% | 1,100,800 | 987億511万 | +2.32% | 10.84 | 0.62 |
| 08/08 | 691 | 705 | 682 | 690 | +0.15% | 1,585,100 | 964億6817万 | +0.15% | 10.59 | 0.61 |
| 08/01 | 722 | 722 | 688 | 689 | -4.44% | 1,507,600 | 963億2836万 | +0.15% | 10.58 | 0.61 |
| 07/25 | 709 | 729 | 705 | 721 | +2.41% | 1,633,800 | 1008億225万 | +4.8% | 11.07 | 0.64 |
| 07/18 | 711 | 724 | 701 | 704 | -0.98% | 1,329,400 | 984億2550万 | +2.62% | 10.81 | 0.62 |
| 07/11 | 721 | 740 | 704 | 711 | -1.25% | 2,145,000 | 994億416万 | +3.49% | 10.92 | 0.63 |
| 07/04 | 715 | 744 | 706 | 720 | +0.42% | 4,226,100 | 1006億6244万 | +4.65% | 11.05 | 0.63 |
| 06/27 | 715 | 719 | 698 | 717 | +0.28% | 1,606,200 | 1002億4301万 | +4.22% | 11.01 | 0.63 |
| 06/20 | 718 | 732 | 709 | 715 | -0.97% | 2,006,000 | 999億6339万 | +4.08% | 10.98 | 0.63 |
| 06/13 | 713 | 738 | 704 | 722 | +1.98% | 2,558,600 | 1009億4206万 | +5.4% | 11.09 | 0.64 |
| 06/06 | 693 | 710 | 684 | 708 | +2.16% | 1,670,400 | 989億8473万 | +3.66% | 10.87 | 0.62 |
| 05/30 | 704 | 708 | 687 | 693 | -0.86% | 1,628,400 | 968億8760万 | +1.61% | 10.63 | 0.61 |
| 05/23 | 680 | 707 | 676 | 699 | +3.25% | 1,599,700 | 977億2645万 | +2.49% | 10.72 | 0.62 |
| 05/16 | 680 | 691 | 668 | 677 | -0.73% | 1,438,000 | 946億5065万 | -0.88% | 10.39 | 0.6 |
| 05/09 | 670 | 690 | 660 | 682 | 0% | 1,675,700 | 953億4970万 | -0.29% | 10.46 | 0.6 |
| 05/02 | 680 | 695 | 672 | 682 | 0% | 2,660,600 | 953億4970万 | -0.29% | 10.46 | 0.6 |
| 04/25 | 667 | 689 | 650 | 682 | -2.15% | 4,196,000 | 953億4970万 | -0.29% | 10.46 | 0.6 |
| 04/18 | 660 | 702 | 655 | 697 | +4.97% | 1,894,200 | 974億4683万 | +1.6% | 10.69 | 0.61 |
| 04/11 | 671 | 695 | 647 | 664 | -2.21% | 1,995,000 | 928億3314万 | -3.21% | 10.19 | 0.58 |
| 04/04 | 681 | 694 | 674 | 679 | +0.3% | 2,159,600 | 949億3027万 | -1.31% | 10.42 | 0.6 |
