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 |
|---|
| 2017 | 2/1, 株式分割 1→2 |
| 2016 |
| 01/29 | 388 | 388 | 375 | 388 | +1.84% | 30,400 | 32億4260万 | -8.39% | 6.43 | 1.31 |
| 01/28 | 400 | 403 | 380 | 381 | -5.93% | 48,800 | 31億8402万 | -10.26% | 6.31 | 1.29 |
| 01/27 | 402 | 420 | 402 | 405 | -10.41% | 133,000 | 33億8485万 | -4.82% | 6.71 | 1.37 |
| 01/26 | 443 | 452 | 442 | 452 | +2.15% | 69,400 | 37億7815万 | +6.24% | 7.49 | 1.53 |
| 01/25 | 430 | 444 | 430 | 442 | +3.27% | 64,800 | 36億9865万 | +4.25% | 7.33 | 1.5 |
| 01/22 | 416 | 430 | 416 | 428 | +3.38% | 25,600 | 35億8150万 | +1.42% | 7.1 | 1.45 |
| 01/21 | 425 | 432 | 414 | 414 | -4.28% | 31,000 | 34億6435万 | -1.9% | 6.87 | 1.4 |
| 01/20 | 437 | 437 | 429 | 433 | -0.46% | 20,800 | 36億1916万 | +2.73% | 7.17 | 1.47 |
| 01/19 | 434 | 437 | 432 | 435 | +0.58% | 19,600 | 36億3589万 | +3.45% | 7.21 | 1.47 |
| 01/18 | 421 | 432 | 420 | 432 | +1.29% | 33,400 | 36億1497万 | +3.1% | 7.17 | 1.46 |
| 01/15 | 426 | 429 | 418 | 427 | +0.71% | 19,200 | 35億6895万 | +1.79% | 7.07 | 1.45 |
| 01/14 | 425 | 426 | 418 | 424 | 0% | 18,600 | 35億4384万 | +1.32% | 7.02 | 1.44 |
| 01/13 | 427 | 429 | 423 | 424 | -0.82% | 18,200 | 35億4384万 | +1.32% | 7.02 | 1.44 |
| 01/12 | 426 | 430 | 417 | 427 | +0.35% | 47,000 | 35億7313万 | +2.4% | 7.08 | 1.45 |
| 01/08 | 424 | 435 | 424 | 426 | -1.39% | 25,600 | 35億6058万 | +2.28% | 7.06 | 1.44 |
| 01/07 | 432 | 432 | 423 | 432 | -0.69% | 32,600 | 36億1079万 | +3.73% | 7.16 | 1.46 |
| 01/06 | 431 | 435 | 431 | 435 | 0% | 25,800 | 36億3589万 | +4.7% | 7.21 | 1.47 |
| 01/05 | 433 | 440 | 431 | 435 | -1.25% | 29,800 | 36億3589万 | +4.95% | 7.21 | 1.47 |
| 01/04 | 423 | 452 | 423 | 440 | +4.02% | 81,000 | 36億8192万 | +6.54% | 7.3 | 1.49 |
| 2015 |
| 12/30 | 419 | 424 | 418 | 423 | +0.95% | 38,600 | 35億3966万 | +2.92% | 7.02 | 1.43 |
| 12/29 | 416 | 419 | 414 | 419 | +0.84% | 20,000 | 35億619万 | +1.95% | 6.95 | 1.42 |
| 12/28 | 412 | 416 | 412 | 416 | +0.97% | 30,200 | 34億7690万 | +1.34% | 6.89 | 1.41 |
| 12/25 | 414 | 414 | 412 | 412 | -0.48% | 9,400 | 34億4343万 | +0.61% | 6.83 | 1.39 |
| 12/24 | 413 | 415 | 411 | 414 | +0.12% | 35,800 | 34億6016万 | +1.1% | 6.86 | 1.4 |
| 12/22 | 416 | 416 | 411 | 413 | +0.12% | 10,000 | 34億5598万 | +1.23% | 6.85 | 1.4 |
| 12/21 | 417 | 417 | 413 | 413 | -0.72% | 13,000 | 34億5180万 | +1.1% | 6.84 | 1.4 |
| 12/18 | 414 | 416 | 414 | 416 | +0.85% | 16,200 | 34億7690万 | +2.09% | 6.89 | 1.41 |
| 12/17 | 414 | 414 | 406 | 412 | +0.61% | 13,400 | 34億4761万 | +1.23% | 6.83 | 1.4 |
| 12/16 | 406 | 413 | 406 | 410 | +0.61% | 9,800 | 34億2669万 | +0.61% | 6.79 | 1.39 |
| 12/15 | 409 | 413 | 407 | 407 | +0.12% | 10,600 | 34億577万 | 0% | 6.75 | 1.38 |
| 12/14 | 407 | 409 | 406 | 407 | -1.09% | 12,400 | 34億159万 | -0.12% | 6.74 | 1.38 |
| 12/11 | 410 | 411 | 408 | 411 | +0.74% | 2,400 | 34億3924万 | +0.98% | 6.82 | 1.39 |
| 12/10 | 408 | 409 | 408 | 408 | -0.12% | 14,000 | 34億1414万 | +0.25% | 6.77 | 1.38 |
| 12/09 | 406 | 412 | 406 | 409 | -0.97% | 12,200 | 34億1832万 | +0.62% | 6.78 | 1.38 |
| 12/08 | 412 | 413 | 411 | 413 | +0.12% | 8,000 | 34億5180万 | +1.6% | 6.84 | 1.4 |
| 12/07 | 413 | 413 | 410 | 412 | +0.12% | 9,600 | 34億4761万 | +1.73% | 6.83 | 1.4 |
| 12/04 | 411 | 412 | 409 | 412 | +0.24% | 7,400 | 34億4343万 | +1.6% | 6.83 | 1.39 |
| 12/03 | 410 | 411 | 409 | 411 | +0.24% | 5,600 | 34億3506万 | +1.61% | 6.81 | 1.39 |
| 12/02 | 412 | 413 | 408 | 410 | -0.61% | 14,000 | 34億2669万 | +1.36% | 6.79 | 1.39 |
| 12/01 | 411 | 413 | 410 | 412 | +0.49% | 10,200 | 34億4761万 | +2.23% | 6.83 | 1.4 |
| 11/30 | 411 | 411 | 409 | 410 | -0.12% | 14,800 | 34億3088万 | +1.99% | 6.8 | 1.39 |
| 11/27 | 409 | 411 | 408 | 411 | +1.11% | 13,400 | 34億3506万 | +2.37% | 6.81 | 1.39 |
| 11/26 | 405 | 408 | 405 | 406 | +0.37% | 12,400 | 33億9740万 | +1.5% | 6.73 | 1.38 |
| 11/25 | 405 | 410 | 405 | 405 | -0.12% | 9,000 | 33億8485万 | +1.38% | 6.71 | 1.37 |
| 11/24 | 404 | 406 | 401 | 405 | +1.25% | 9,000 | 33億8904万 | +1.76% | 6.72 | 1.37 |
| 11/20 | 403 | 403 | 400 | 400 | -0.37% | 4,600 | 33億4720万 | +0.76% | 6.64 | 1.36 |
| 11/19 | 404 | 404 | 400 | 402 | +0.88% | 3,800 | 33億5975万 | +1.13% | 6.66 | 1.36 |
| 11/18 | 402 | 405 | 396 | 398 | +0.13% | 5,600 | 33億3046万 | +0.51% | 6.6 | 1.35 |
| 11/17 | 397 | 400 | 396 | 398 | -0.25% | 11,600 | 33億2628万 | +0.63% | 6.59 | 1.35 |
| 11/16 | 397 | 400 | 397 | 399 | -0.75% | 10,600 | 33億3464万 | +0.89% | 6.61 | 1.35 |
| 11/13 | 405 | 406 | 402 | 402 | -1.35% | 7,600 | 33億5975万 | +1.9% | 6.66 | 1.36 |
| 11/12 | 410 | 410 | 407 | 407 | -0.85% | 5,400 | 34億577万 | +3.56% | 6.75 | 1.38 |
| 11/11 | 410 | 411 | 408 | 411 | +0.24% | 6,600 | 34億3506万 | +4.72% | 6.81 | 1.39 |
| 11/10 | 410 | 410 | 405 | 410 | -0.12% | 6,400 | 34億2669万 | +5% | 6.79 | 1.39 |
| 11/09 | 410 | 413 | 405 | 410 | 0% | 11,000 | 34億3088万 | +5.67% | 6.8 | 1.39 |
| 11/06 | 403 | 410 | 401 | 410 | +2.12% | 18,800 | 34億3088万 | +6.22% | 6.8 | 1.39 |
| 11/05 | 407 | 407 | 401 | 402 | +0.25% | 4,000 | 33億5975万 | +4.56% | 6.66 | 1.36 |
| 11/04 | 407 | 407 | 401 | 401 | +0.13% | 9,000 | 33億5138万 | +4.84% | 6.64 | 1.36 |
| 11/02 | 400 | 402 | 400 | 400 | +0.13% | 8,600 | 33億4720万 | +4.99% | 6.64 | 1.36 |
| 10/30 | 399 | 400 | 397 | 400 | +0.63% | 5,600 | 33億4301万 | +5.41% | 6.63 | 1.35 |
| 10/29 | 398 | 399 | 395 | 397 | -0.13% | 6,000 | 33億2209万 | +5.31% | 6.59 | 1.35 |
| 10/28 | 399 | 400 | 394 | 398 | +1.15% | 6,600 | 33億2628万 | +6% | 6.59 | 1.35 |
| 10/27 | 399 | 399 | 393 | 393 | +0.13% | 7,400 | 32億8862万 | +5.36% | 6.52 | 1.33 |
| 10/26 | 395 | 395 | 388 | 393 | +1.68% | 8,600 | 32億8444万 | +5.51% | 6.51 | 1.33 |
| 10/23 | 386 | 387 | 386 | 386 | +0.26% | 10,400 | 32億3004万 | +4.04% | 6.4 | 1.31 |
| 10/22 | 381 | 385 | 381 | 385 | +1.18% | 1,800 | 32億2168万 | +4.34% | 6.39 | 1.31 |
| 10/21 | 378 | 385 | 378 | 381 | +0.93% | 2,200 | 31億8402万 | +3.4% | 6.31 | 1.29 |
| 10/20 | 387 | 387 | 376 | 377 | -2.46% | 13,000 | 31億5473万 | +2.72% | 6.25 | 1.28 |
| 10/19 | 386 | 387 | 386 | 387 | +0.26% | 3,000 | 32億3423万 | +5.6% | 6.41 | 1.31 |
| 10/16 | 387 | 387 | 386 | 386 | -0.26% | 5,600 | 32億2586万 | +5.62% | 6.39 | 1.31 |
| 10/15 | 385 | 387 | 385 | 387 | +0.39% | 9,800 | 32億3423万 | +6.47% | 6.41 | 1.31 |
| 10/14 | 384 | 385 | 384 | 385 | +0.39% | 3,200 | 32億2168万 | +6.35% | 6.39 | 1.31 |
| 10/13 | 385 | 386 | 384 | 384 | +0.66% | 4,400 | 32億912万 | +6.23% | 6.36 | 1.3 |
| 10/09 | 380 | 381 | 380 | 381 | +0.26% | 6,000 | 31億8820万 | +5.83% | 6.32 | 1.29 |
| 10/08 | 380 | 387 | 379 | 380 | +0.53% | 14,000 | 31億7984万 | +5.56% | 6.3 | 1.29 |
| 10/07 | 376 | 378 | 376 | 378 | +1.2% | 3,800 | 31億6310万 | +5% | 6.27 | 1.28 |
| 10/06 | 375 | 378 | 373 | 374 | +0.81% | 7,800 | 31億2544万 | +3.75% | 6.2 | 1.27 |
| 10/05 | 370 | 373 | 365 | 371 | +1.79% | 4,000 | 31億34万 | +3.2% | 6.15 | 1.26 |
| 10/02 | 362 | 364 | 361 | 364 | +0.41% | 5,000 | 30億4595万 | +1.39% | 6.04 | 1.23 |
| 10/01 | 358 | 364 | 358 | 363 | +1.4% | 3,800 | 30億3340万 | +1.26% | 6.01 | 1.23 |
| 09/30 | 350 | 358 | 350 | 358 | +1.85% | 7,600 | 29億9156万 | -0.14% | 5.93 | 1.21 |
| 09/29 | 361 | 361 | 349 | 351 | -2.77% | 12,800 | 29億3716万 | -2.5% | 5.82 | 1.19 |
| 09/28 | 362 | 362 | 355 | 361 | +1.98% | 5,200 | 30億2084万 | 0% | 5.99 | 1.22 |
| 09/25 | 351 | 356 | 351 | 354 | +0.71% | 3,200 | 29億6227万 | -2.48% | 5.87 | 1.2 |
| 09/24 | 356 | 356 | 351 | 352 | -1.26% | 3,200 | 29億4135万 | -3.7% | 5.83 | 1.19 |
| 09/18 | 355 | 357 | 355 | 356 | +0.56% | 2,400 | 29億7900万 | -2.73% | 5.91 | 1.21 |
| 09/17 | 360 | 360 | 354 | 354 | -1.12% | 6,000 | 29億6227万 | -3.8% | 5.87 | 1.2 |
| 09/16 | 356 | 359 | 356 | 358 | +0.99% | 2,000 | 29億9574万 | -3.24% | 5.94 | 1.21 |
| 09/15 | 355 | 359 | 355 | 355 | -0.14% | 2,200 | 29億6645万 | -4.45% | 5.88 | 1.2 |
| 09/14 | 355 | 360 | 355 | 355 | 0% | 3,000 | 29億7064万 | -4.83% | 5.89 | 1.2 |
| 09/11 | 350 | 355 | 350 | 355 | +1.57% | 7,000 | 29億7064万 | -5.33% | 5.89 | 1.2 |
| 09/10 | 351 | 351 | 349 | 350 | -0.29% | 5,000 | 29億2461万 | -7.05% | 5.8 | 1.18 |
| 09/09 | 347 | 352 | 345 | 351 | -1.27% | 20,200 | 29億3298万 | -7.28% | 5.81 | 1.19 |
| 09/08 | 354 | 355 | 350 | 355 | +0.57% | 6,000 | 29億7064万 | -6.58% | 5.89 | 1.2 |
| 09/07 | 349 | 354 | 348 | 353 | +0.14% | 7,200 | 29億5390万 | -7.59% | 5.86 | 1.2 |
| 09/04 | 370 | 370 | 350 | 353 | -3.69% | 8,200 | 29億4972万 | -7.96% | 5.85 | 1.19 |
| 09/03 | 368 | 368 | 366 | 366 | 0% | 3,800 | 30億6268万 | -4.94% | 6.07 | 1.24 |
| 09/02 | 365 | 368 | 358 | 366 | -1.08% | 3,000 | 30億6268万 | -5.18% | 6.07 | 1.24 |
| 09/01 | 375 | 375 | 370 | 370 | -1.33% | 7,600 | 30億9616万 | -4.64% | 6.14 | 1.25 |
| 08/31 | 375 | 379 | 373 | 375 | 0% | 7,800 | 31億3800万 | -3.6% | 6.22 | 1.27 |
