株価チャート
2015/08/31~2016/01/29
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 |
01/29 | 147 | 149 | 145 | 148 | +0.68% | 43,300 | 42億2170万 | -8.64% | 13.24 | 2.43 |
01/28 | 147 | 150 | 147 | 147 | +0.68% | 66,100 | 41億9317万 | -9.82% | 13.15 | 2.41 |
01/27 | 146 | 149 | 146 | 146 | -2.01% | 155,000 | 41億6465万 | -10.98% | 13.06 | 2.4 |
01/26 | 148 | 151 | 146 | 149 | -2.61% | 103,200 | 42億5022万 | -9.7% | 13.33 | 2.45 |
01/25 | 150 | 156 | 148 | 153 | +4.79% | 116,500 | 43億6432万 | -7.83% | 13.69 | 2.51 |
01/22 | 145 | 148 | 143 | 146 | +2.82% | 38,500 | 41億6465万 | -12.57% | 13.06 | 2.4 |
01/21 | 146 | 149 | 142 | 142 | -2.74% | 74,900 | 40億5055万 | -15.48% | 12.71 | 2.33 |
01/20 | 154 | 154 | 146 | 146 | -5.19% | 86,800 | 41億6465万 | -13.61% | 13.06 | 2.4 |
01/19 | 150 | 155 | 149 | 154 | +3.36% | 71,700 | 43億9285万 | -9.41% | 13.78 | 2.53 |
01/18 | 150 | 151 | 140 | 149 | -4.49% | 173,100 | 42億5022万 | -12.87% | 13.33 | 2.45 |
01/15 | 164 | 165 | 156 | 156 | -3.11% | 52,400 | 44億4990万 | -10.34% | 13.96 | 2.56 |
01/14 | 165 | 165 | 159 | 161 | -3.01% | 49,200 | 45億9252万 | -8.52% | 14.41 | 2.64 |
01/13 | 162 | 166 | 162 | 166 | +3.75% | 29,800 | 47億3515万 | -6.74% | 14.85 | 2.73 |
01/12 | 172 | 172 | 155 | 160 | -7.51% | 144,700 | 45億6400万 | -11.11% | 14.32 | 2.63 |
01/08 | 169 | 175 | 169 | 173 | 0% | 60,500 | 49億3482万 | -4.95% | 15.48 | 2.84 |
01/07 | 175 | 176 | 172 | 173 | -1.14% | 42,100 | 49億3482万 | -5.98% | 15.48 | 2.84 |
01/06 | 176 | 179 | 174 | 175 | -1.69% | 66,700 | 49億9187万 | -5.41% | 15.66 | 2.87 |
01/05 | 182 | 182 | 176 | 178 | -3.26% | 65,700 | 50億7745万 | -4.81% | 15.93 | 2.92 |
01/04 | 185 | 186 | 182 | 184 | +0.55% | 68,300 | 52億4860万 | -1.6% | 16.46 | 3.02 |
2015 |
12/30 | 183 | 185 | 181 | 183 | 0% | 85,700 | 52億2007万 | -2.66% | 16.37 | 3.01 |
12/29 | 176 | 185 | 172 | 183 | +4.57% | 235,400 | 52億2007万 | -2.66% | 16.37 | 3.01 |
12/28 | 174 | 175 | 172 | 175 | +0.57% | 58,800 | 49億9187万 | -7.41% | 15.66 | 2.87 |
12/25 | 169 | 175 | 169 | 174 | +2.96% | 119,500 | 49億6335万 | -7.94% | 15.57 | 2.86 |
12/24 | 171 | 175 | 169 | 169 | -1.17% | 93,300 | 48億2072万 | -11.05% | 15.12 | 2.78 |
12/22 | 171 | 174 | 169 | 171 | 0% | 100,700 | 48億7777万 | -10% | 15.3 | 2.81 |
12/21 | 166 | 174 | 164 | 171 | +1.18% | 169,100 | 48億7777万 | -10.47% | 15.3 | 2.81 |
12/18 | 173 | 176 | 169 | 169 | -3.43% | 151,400 | 48億2072万 | -11.52% | 15.12 | 2.78 |
12/17 | 169 | 178 | 168 | 175 | +4.17% | 197,800 | 49億9187万 | -8.85% | 15.66 | 2.87 |
12/16 | 167 | 170 | 165 | 168 | +0.6% | 108,900 | 47億9220万 | -12.5% | 15.03 | 2.76 |
12/15 | 169 | 170 | 165 | 167 | 0% | 110,800 | 47億6367万 | -13.47% | 14.94 | 2.74 |
12/14 | 173 | 174 | 167 | 167 | -4.02% | 172,000 | 47億6367万 | -13.47% | 14.94 | 2.74 |
12/11 | 178 | 178 | 173 | 174 | -2.25% | 221,200 | 49億6335万 | -10.31% | 15.57 | 2.86 |
12/10 | 179 | 181 | 176 | 178 | -1.66% | 180,300 | 50億7745万 | -8.25% | 15.93 | 2.92 |
12/09 | 177 | 184 | 175 | 181 | -12.98% | 1,114,400 | 51億6302万 | -6.7% | 16.2 | 2.97 |
12/08 | 207 | 210 | 202 | 208 | 0% | 218,600 | 59億3320万 | +7.22% | 18.61 | 3.42 |
12/07 | 211 | 212 | 207 | 208 | -1.89% | 172,600 | 59億3320万 | +7.77% | 18.61 | 3.42 |
12/04 | 210 | 213 | 205 | 212 | -0.93% | 113,400 | 60億4730万 | +10.42% | 18.97 | 3.48 |
12/03 | 218 | 218 | 212 | 214 | -1.83% | 125,600 | 61億435万 | +12.04% | 19.15 | 3.52 |
12/02 | 215 | 223 | 215 | 218 | -0.91% | 228,100 | 62億1845万 | +14.74% | 19.51 | 3.58 |
12/01 | 211 | 220 | 210 | 220 | +5.77% | 444,800 | 62億7550万 | +17.02% | 19.68 | 3.61 |
11/30 | 210 | 212 | 203 | 208 | 0% | 156,600 | 59億3320万 | +11.23% | 18.61 | 3.42 |
11/27 | 203 | 208 | 199 | 208 | +4.52% | 231,000 | 59億3320万 | +11.83% | 18.61 | 3.42 |
11/26 | 203 | 204 | 196 | 199 | +1.53% | 211,200 | 56億7647万 | +6.99% | 17.81 | 3.27 |
11/25 | 200 | 208 | 192 | 196 | -0.51% | 416,300 | 55億9090万 | +5.95% | 17.54 | 3.22 |
11/24 | 192 | 198 | 192 | 197 | +3.14% | 190,700 | 56億1942万 | +6.49% | 17.63 | 3.24 |
11/20 | 189 | 191 | 187 | 191 | +1.6% | 92,100 | 54億4827万 | +3.24% | 17.09 | 3.14 |
11/19 | 188 | 190 | 186 | 188 | 0% | 86,400 | 53億6270万 | +1.62% | 16.82 | 3.09 |
11/18 | 182 | 188 | 181 | 188 | +3.3% | 108,200 | 53億6270万 | +1.62% | 16.82 | 3.09 |
11/17 | 181 | 182 | 179 | 182 | +1.11% | 30,300 | 51億9155万 | -1.09% | 16.28 | 2.99 |
11/16 | 182 | 183 | 178 | 180 | -0.55% | 43,000 | 51億3450万 | -2.17% | 16.11 | 2.96 |
11/13 | 183 | 184 | 179 | 181 | -1.63% | 42,400 | 51億6302万 | -1.63% | 16.2 | 2.97 |
11/12 | 184 | 185 | 182 | 184 | -1.08% | 35,400 | 52億4860万 | 0% | 16.46 | 3.02 |
11/11 | 186 | 186 | 182 | 186 | +2.2% | 47,900 | 53億565万 | +1.09% | 16.64 | 3.06 |
11/10 | 182 | 183 | 179 | 182 | +0.55% | 45,400 | 51億9155万 | -1.09% | 16.28 | 2.99 |
11/09 | 181 | 185 | 180 | 181 | +0.56% | 66,400 | 51億6302万 | -1.63% | 16.2 | 2.97 |
11/06 | 180 | 181 | 174 | 180 | +1.69% | 51,900 | 51億3450万 | -2.17% | 16.11 | 2.96 |
11/05 | 176 | 179 | 175 | 177 | +0.57% | 42,800 | 50億4892万 | -3.8% | 15.84 | 2.91 |
11/04 | 183 | 185 | 174 | 176 | -3.3% | 91,600 | 50億2040万 | -3.83% | 15.75 | 2.89 |
11/02 | 186 | 186 | 181 | 182 | -1.62% | 31,900 | 51億9155万 | -0.55% | 16.28 | 2.99 |
10/30 | 186 | 187 | 184 | 185 | -0.54% | 61,700 | 52億7712万 | +1.65% | 16.55 | 3.04 |
10/29 | 185 | 190 | 184 | 186 | +1.09% | 119,700 | 53億565万 | +2.2% | 16.64 | 3.06 |
10/28 | 185 | 186 | 183 | 184 | 0% | 61,000 | 52億4860万 | +1.66% | 16.46 | 3.02 |
10/27 | 188 | 190 | 184 | 184 | -1.6% | 66,700 | 52億4860万 | +1.66% | 16.46 | 3.02 |
10/26 | 190 | 191 | 187 | 187 | +0.54% | 37,500 | 53億3417万 | +3.89% | 16.73 | 3.07 |
10/23 | 190 | 190 | 184 | 186 | -2.11% | 90,500 | 53億565万 | +3.91% | 16.64 | 3.06 |
10/22 | 194 | 196 | 188 | 190 | +1.06% | 89,600 | 54億1975万 | +6.15% | 17 | 3.12 |
10/21 | 190 | 194 | 184 | 188 | -0.53% | 89,900 | 53億6270万 | +5.62% | 16.82 | 3.09 |
10/20 | 190 | 194 | 186 | 189 | -2.58% | 175,200 | 53億9122万 | +6.78% | 16.91 | 3.1 |
10/19 | 193 | 198 | 187 | 194 | -0.51% | 140,600 | 55億3385万 | +10.23% | 17.36 | 3.19 |
10/16 | 185 | 197 | 185 | 195 | +4.84% | 263,900 | 55億6237万 | +11.43% | 17.45 | 3.2 |
10/15 | 181 | 186 | 181 | 186 | +2.76% | 87,800 | 53億565万 | +6.9% | 16.64 | 3.06 |
10/14 | 185 | 186 | 180 | 181 | -2.16% | 107,800 | 51億6302万 | +4.62% | 16.2 | 2.97 |
10/13 | 183 | 186 | 180 | 185 | +2.21% | 92,400 | 52億7712万 | +7.56% | 16.55 | 3.04 |
10/09 | 180 | 181 | 177 | 181 | +1.69% | 69,400 | 51億6302万 | +5.23% | 16.2 | 2.97 |
10/08 | 181 | 182 | 177 | 178 | +0.56% | 78,000 | 50億7745万 | +3.49% | 15.93 | 2.92 |
10/07 | 182 | 182 | 176 | 177 | -1.12% | 48,700 | 50億4892万 | +2.91% | 15.84 | 2.91 |
10/06 | 179 | 182 | 177 | 179 | -0.56% | 52,800 | 51億597万 | +3.47% | 16.02 | 2.94 |
10/05 | 182 | 182 | 179 | 180 | 0% | 34,000 | 51億3450万 | +3.45% | 16.11 | 2.96 |
10/02 | 185 | 185 | 178 | 180 | -1.64% | 80,200 | 51億3450万 | +2.86% | 16.11 | 2.96 |
10/01 | 184 | 184 | 178 | 183 | +1.67% | 144,700 | 52億2007万 | +3.98% | 16.37 | 3.01 |
09/30 | 165 | 189 | 165 | 180 | +9.09% | 917,800 | 51億3450万 | +2.86% | 16.11 | 2.96 |
09/29 | 166 | 170 | 160 | 165 | -0.6% | 107,500 | 47億662万 | -5.17% | 14.76 | 2.71 |
09/28 | 170 | 170 | 164 | 166 | -0.6% | 28,900 | 47億3515万 | -5.14% | 14.85 | 2.73 |
09/25 | 166 | 171 | 164 | 167 | 0% | 44,300 | 47億6367万 | -4.57% | 14.94 | 2.74 |
09/24 | 167 | 169 | 165 | 167 | -2.91% | 39,400 | 47億6367万 | -5.11% | 14.94 | 2.74 |
09/18 | 175 | 175 | 169 | 172 | -1.71% | 54,800 | 49億630万 | -2.82% | 15.39 | 2.83 |
09/17 | 171 | 175 | 169 | 175 | +2.34% | 71,300 | 49億9187万 | -1.13% | 15.66 | 2.87 |
09/16 | 171 | 171 | 167 | 171 | -0.58% | 49,900 | 48億7777万 | -3.93% | 15.3 | 2.81 |
09/15 | 169 | 172 | 167 | 172 | +0.58% | 44,900 | 49億630万 | -3.37% | 15.39 | 2.83 |
09/14 | 172 | 174 | 169 | 171 | +0.59% | 64,400 | 48億7777万 | -4.47% | 15.3 | 2.81 |
09/11 | 166 | 172 | 165 | 170 | +1.8% | 99,300 | 48億4925万 | -5.56% | 15.21 | 2.79 |
09/10 | 162 | 170 | 160 | 167 | +1.21% | 144,400 | 47億6367万 | -7.73% | 14.94 | 2.74 |
09/09 | 168 | 168 | 161 | 165 | +4.43% | 160,300 | 47億662万 | -9.34% | 14.76 | 2.71 |
09/08 | 162 | 165 | 157 | 158 | -2.47% | 100,700 | 45億695万 | -13.66% | 14.14 | 2.6 |
09/07 | 159 | 165 | 158 | 162 | -1.22% | 79,500 | 46億2105万 | -12.43% | 14.5 | 2.66 |
09/04 | 173 | 174 | 161 | 164 | -3.53% | 209,300 | 46億7810万 | -11.83% | 14.67 | 2.69 |
09/03 | 175 | 180 | 170 | 170 | -1.73% | 156,900 | 48億4925万 | -9.57% | 15.21 | 2.79 |
09/02 | 169 | 183 | 167 | 173 | -3.35% | 240,600 | 49億3482万 | -8.95% | 15.48 | 2.84 |
09/01 | 195 | 195 | 179 | 179 | -9.14% | 315,700 | 51億597万 | -6.77% | 16.02 | 2.94 |
08/31 | 203 | 203 | 188 | 197 | -3.43% | 426,700 | 56億1942万 | +1.55% | 17.63 | 3.24 |