株価チャート
2015/08/17～2016/01/15
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 |
| 01/15 | 10,050 | 10,140 | 9,830 | 9,890 | -0.7% | 296,400 | 4810億1269万 | -4.84% | 24.44 | 3.12 |
| 01/14 | 9,910 | 10,020 | 9,750 | 9,960 | -2.26% | 262,600 | 4844億1722万 | -4.58% | 24.61 | 3.14 |
| 01/13 | 10,060 | 10,220 | 9,910 | 10,190 | +2.72% | 222,800 | 4956億357万 | -2.65% | 25.18 | 3.21 |
| 01/12 | 9,980 | 10,240 | 9,860 | 9,920 | -2.07% | 317,400 | 4824億7177万 | -5.45% | 24.51 | 3.13 |
| 01/08 | 10,310 | 10,360 | 10,130 | 10,130 | -2.31% | 269,400 | 4926億8539万 | -3.84% | 25.03 | 3.19 |
| 01/07 | 10,230 | 10,420 | 10,150 | 10,370 | +1.87% | 442,200 | 5043億5809万 | -1.9% | 25.63 | 3.27 |
| 01/06 | 10,210 | 10,360 | 10,000 | 10,180 | -0.88% | 277,000 | 4951億1720万 | -3.93% | 25.16 | 3.21 |
| 01/05 | 10,130 | 10,330 | 9,920 | 10,270 | +0.49% | 279,800 | 4994億9447万 | -3.39% | 25.38 | 3.24 |
| 01/04 | 10,470 | 10,590 | 10,150 | 10,220 | -2.76% | 204,400 | 4970億6265万 | -4.18% | 25.26 | 3.22 |
| 2015 |
| 12/30 | 10,500 | 10,590 | 10,290 | 10,510 | +0.1% | 208,300 | 5111億6717万 | -1.78% | 25.97 | 3.31 |
| 12/29 | 10,240 | 10,630 | 10,240 | 10,500 | +1.84% | 200,400 | 5106億8081万 | -2.09% | 25.95 | 3.31 |
| 12/28 | 10,590 | 10,590 | 10,130 | 10,310 | -2.55% | 186,700 | 5014億3992万 | -4.07% | 25.48 | 3.25 |
| 12/25 | 10,450 | 10,780 | 10,440 | 10,580 | +1.24% | 168,100 | 5145億7171万 | -1.78% | 26.14 | 3.33 |
| 12/24 | 10,670 | 10,700 | 10,410 | 10,450 | -0.48% | 244,000 | 5082億4900万 | -3.05% | 25.82 | 3.29 |
| 12/22 | 10,450 | 10,570 | 10,390 | 10,500 | +1.25% | 262,900 | 5106億8081万 | -2.68% | 25.95 | 3.31 |
| 12/21 | 10,430 | 10,630 | 10,210 | 10,370 | -0.96% | 237,400 | 5042億8136万 | -3.91% | 25.62 | 3.27 |
| 12/18 | 10,490 | 10,640 | 10,420 | 10,470 | -0.66% | 389,700 | 5091億4424万 | -3.13% | 25.87 | 3.3 |
| 12/17 | 10,600 | 10,690 | 10,450 | 10,540 | +1.44% | 386,200 | 5125億4826万 | -2.49% | 26.04 | 3.32 |
| 12/16 | 10,500 | 10,610 | 10,120 | 10,390 | -0.38% | 440,000 | 5052億5393万 | -3.82% | 25.67 | 3.27 |
| 12/15 | 10,560 | 10,740 | 10,380 | 10,430 | 0% | 259,600 | 5071億9909万 | -3.3% | 25.77 | 3.29 |
| 12/14 | 10,310 | 10,520 | 10,240 | 10,430 | -0.67% | 266,600 | 5071億9909万 | -3.1% | 25.77 | 3.29 |
| 12/11 | 10,500 | 10,820 | 10,500 | 10,500 | -2.05% | 353,600 | 5106億311万 | -2.25% | 25.94 | 3.31 |
| 12/10 | 10,770 | 10,970 | 10,700 | 10,720 | -1.02% | 133,300 | 5213億146万 | +0.03% | 26.49 | 3.38 |
| 12/09 | 11,160 | 11,210 | 10,790 | 10,830 | -3.04% | 200,600 | 5266億5064万 | +1.41% | 26.76 | 3.41 |
| 12/08 | 11,100 | 11,340 | 11,050 | 11,170 | +1.45% | 301,300 | 5431億8445万 | +5.15% | 27.6 | 3.52 |
| 12/07 | 10,870 | 11,070 | 10,850 | 11,010 | +2.99% | 135,500 | 5354億383万 | +4.25% | 27.2 | 3.47 |
| 12/04 | 10,530 | 10,780 | 10,510 | 10,690 | -1.11% | 166,700 | 5198億4259万 | +1.79% | 26.41 | 3.37 |
| 12/03 | 11,020 | 11,020 | 10,730 | 10,810 | -1.55% | 196,900 | 5256億7806万 | +3.36% | 26.71 | 3.41 |
| 12/02 | 10,980 | 11,110 | 10,940 | 10,980 | -0.54% | 163,700 | 5339億4497万 | +5.48% | 27.13 | 3.46 |
| 12/01 | 10,980 | 11,150 | 10,940 | 11,040 | +0.36% | 155,800 | 5368億6270万 | +6.69% | 27.28 | 3.48 |
| 11/30 | 11,040 | 11,060 | 10,880 | 11,000 | -0.27% | 154,400 | 5349億1754万 | +6.9% | 27.18 | 3.46 |
| 11/27 | 11,240 | 11,240 | 10,950 | 11,030 | -1.25% | 116,300 | 5363億7641万 | +7.78% | 27.25 | 3.47 |
| 11/26 | 11,090 | 11,250 | 11,000 | 11,170 | +0.9% | 86,500 | 5431億8445万 | +9.78% | 27.6 | 3.52 |
| 11/25 | 11,090 | 11,100 | 10,970 | 11,070 | -0.45% | 101,700 | 5383億2156万 | +9.4% | 27.35 | 3.49 |
| 11/24 | 11,060 | 11,150 | 10,990 | 11,120 | +0.45% | 172,600 | 5407億5301万 | +10.45% | 27.48 | 3.5 |
| 11/20 | 10,890 | 11,070 | 10,810 | 11,070 | +1.37% | 231,000 | 5381億8430万 | +10.53% | 27.34 | 3.49 |
| 11/19 | 10,810 | 10,940 | 10,750 | 10,920 | +1.39% | 198,900 | 5308億9183万 | +9.46% | 26.97 | 3.44 |
| 11/18 | 10,800 | 10,920 | 10,730 | 10,770 | +0.75% | 168,300 | 5235億9936万 | +8.42% | 26.6 | 3.39 |
| 11/17 | 10,610 | 10,730 | 10,550 | 10,690 | +1.04% | 145,800 | 5197億1004万 | +8% | 26.41 | 3.37 |
| 11/16 | 10,600 | 10,690 | 10,540 | 10,580 | -1.76% | 148,700 | 5143億6223万 | +7.14% | 26.13 | 3.33 |
| 11/13 | 10,500 | 10,820 | 10,440 | 10,770 | +2.57% | 288,100 | 5237億4798万 | +9.33% | 26.61 | 3.39 |
| 11/12 | 10,470 | 10,720 | 10,460 | 10,500 | +1.06% | 188,200 | 5106億1781万 | +6.71% | 25.94 | 3.31 |
| 11/11 | 9,990 | 10,410 | 9,970 | 10,390 | +4.32% | 206,400 | 5052億6848万 | +5.55% | 25.67 | 3.27 |
| 11/10 | 9,910 | 10,020 | 9,860 | 9,960 | +0.81% | 197,600 | 4843億5746万 | +1.1% | 24.61 | 3.14 |
| 11/09 | 9,920 | 9,980 | 9,850 | 9,880 | -0.1% | 121,600 | 4804億6704万 | +0.12% | 24.41 | 3.11 |
| 11/06 | 9,870 | 9,990 | 9,840 | 9,890 | +0.2% | 141,300 | 4809億5335万 | +0.06% | 24.44 | 3.12 |
| 11/05 | 9,770 | 9,890 | 9,680 | 9,870 | +1.02% | 202,300 | 4799億8074万 | -0.3% | 24.39 | 3.11 |
| 11/04 | 9,540 | 9,820 | 9,540 | 9,770 | +3.72% | 342,500 | 4751億1771万 | -1.38% | 24.14 | 3.08 |
| 11/02 | 9,550 | 9,660 | 9,410 | 9,420 | -2.08% | 154,000 | 4580億9712万 | -5.05% | 23.28 | 2.97 |
| 10/30 | 9,560 | 9,690 | 9,560 | 9,620 | +0.84% | 147,900 | 4678億2317万 | -3.23% | 23.77 | 3.03 |
| 10/29 | 9,640 | 9,640 | 9,520 | 9,540 | -0.73% | 134,200 | 4639億3275万 | -4.02% | 23.57 | 3.01 |
| 10/28 | 9,640 | 9,670 | 9,510 | 9,610 | +0.21% | 162,400 | 4673億3687万 | -3.33% | 23.74 | 3.03 |
| 10/27 | 9,500 | 9,700 | 9,450 | 9,590 | +1.59% | 198,200 | 4663億6427万 | -3.51% | 23.7 | 3.02 |
| 10/26 | 9,730 | 9,730 | 9,440 | 9,440 | -1.56% | 187,500 | 4590億6972万 | -5.03% | 23.32 | 2.97 |
| 10/23 | 9,720 | 9,720 | 9,510 | 9,590 | 0% | 172,700 | 4663億6427万 | -3.65% | 23.7 | 3.02 |
| 10/22 | 9,530 | 9,600 | 9,430 | 9,590 | +0.42% | 357,500 | 4663億6427万 | -3.66% | 23.7 | 3.02 |
| 10/21 | 9,770 | 9,770 | 9,440 | 9,550 | -2.25% | 403,500 | 4642億1468万 | -4% | 23.46 | 2.99 |
| 10/20 | 9,800 | 10,080 | 9,710 | 9,770 | -0.31% | 206,000 | 4749億864万 | -1.64% | 24 | 3.06 |
| 10/19 | 9,700 | 9,840 | 9,570 | 9,800 | 0% | 371,300 | 4763億6690万 | -1.13% | 24.08 | 3.07 |
| 10/16 | 10,100 | 10,150 | 9,770 | 9,800 | -2.97% | 276,900 | 4763億6690万 | -0.76% | 24.08 | 3.07 |
| 10/15 | 9,870 | 10,110 | 9,870 | 10,100 | +2.33% | 175,800 | 4909億4956万 | +2.51% | 24.81 | 3.16 |
| 10/14 | 9,740 | 9,960 | 9,670 | 9,870 | +0.1% | 246,700 | 4797億6952万 | +0.46% | 24.25 | 3.09 |
| 10/13 | 9,990 | 10,230 | 9,850 | 9,860 | -2.47% | 403,700 | 4792億8343万 | +0.52% | 24.22 | 3.09 |
| 10/09 | 10,010 | 10,120 | 9,750 | 10,110 | +1.2% | 346,800 | 4914億3565万 | +3.29% | 24.84 | 3.17 |
| 10/08 | 10,490 | 10,490 | 9,900 | 9,990 | -4.86% | 319,200 | 4856億259万 | +2.36% | 24.54 | 3.13 |
| 10/07 | 10,420 | 10,560 | 10,330 | 10,500 | -0.85% | 262,200 | 5103億9311万 | +7.64% | 25.8 | 3.29 |
| 10/06 | 10,740 | 10,750 | 10,500 | 10,590 | 0% | 229,400 | 5147億6791万 | +8.98% | 26.02 | 3.32 |
| 10/05 | 10,400 | 10,640 | 10,320 | 10,590 | +2.32% | 257,900 | 5147億6791万 | +9.36% | 26.02 | 3.32 |
| 10/02 | 10,300 | 10,580 | 10,190 | 10,350 | +0.49% | 254,700 | 5031億178万 | +7.41% | 25.43 | 3.24 |
| 10/01 | 10,290 | 10,360 | 10,110 | 10,300 | +0.1% | 392,900 | 5006億7134万 | +7.36% | 25.3 | 3.23 |
| 09/30 | 10,050 | 10,350 | 10,050 | 10,290 | +2.59% | 411,000 | 5001億8525万 | +7.56% | 25.28 | 3.22 |
| 09/29 | 10,020 | 10,150 | 9,910 | 10,030 | -0.89% | 364,700 | 4875億4694万 | +4.94% | 24.64 | 3.14 |
| 09/28 | 10,000 | 10,230 | 9,930 | 10,120 | +2.02% | 240,800 | 4919億2174万 | +5.75% | 24.86 | 3.17 |
| 09/25 | 9,540 | 10,030 | 9,540 | 9,920 | +3.44% | 277,200 | 4821億9997万 | +3.45% | 24.37 | 3.11 |
| 09/24 | 9,590 | 9,840 | 9,500 | 9,590 | +0.21% | 195,800 | 4661億5904万 | -0.39% | 23.56 | 3 |
| 09/18 | 9,720 | 9,860 | 9,570 | 9,570 | 0% | 256,100 | 4650億3566万 | -1.22% | 23.5 | 3 |
| 09/17 | 9,250 | 9,590 | 9,140 | 9,570 | -0.42% | 402,700 | 4650億3566万 | -1.79% | 23.5 | 3 |
| 09/16 | 9,700 | 9,800 | 9,500 | 9,610 | -1.64% | 180,100 | 4669億7938万 | -1.88% | 23.6 | 3.01 |
| 09/15 | 9,750 | 9,980 | 9,680 | 9,770 | +1.77% | 261,200 | 4747億5427万 | -0.83% | 23.99 | 3.06 |
| 09/14 | 9,430 | 9,740 | 9,340 | 9,600 | +1.59% | 240,500 | 4664億9345万 | -3.07% | 23.58 | 3.01 |
| 09/11 | 9,280 | 9,570 | 9,180 | 9,450 | +2.94% | 266,300 | 4592億449万 | -5.17% | 23.21 | 2.96 |
| 09/10 | 9,100 | 9,220 | 8,960 | 9,180 | -0.65% | 192,900 | 4460億8436万 | -8.46% | 22.55 | 2.87 |
| 09/09 | 9,060 | 9,240 | 8,850 | 9,240 | +4.17% | 263,600 | 4489億9994万 | -8.58% | 22.69 | 2.89 |
| 09/08 | 9,310 | 9,310 | 8,860 | 8,870 | -4.11% | 183,100 | 4310億2051万 | -12.97% | 21.78 | 2.78 |
| 09/07 | 9,340 | 9,390 | 9,190 | 9,250 | -1.7% | 180,300 | 4494億8587万 | -10.23% | 22.72 | 2.9 |
| 09/04 | 9,630 | 9,630 | 9,310 | 9,410 | -0.63% | 274,600 | 4572億6076万 | -9.4% | 23.11 | 2.95 |
| 09/03 | 9,450 | 9,590 | 9,390 | 9,470 | +1.5% | 171,000 | 4601億7635万 | -9.34% | 23.26 | 2.97 |
| 09/02 | 9,230 | 9,510 | 9,160 | 9,330 | -0.85% | 275,800 | 4533億7332万 | -11.24% | 22.91 | 2.92 |
| 09/01 | 9,800 | 9,890 | 9,400 | 9,410 | -4.56% | 214,400 | 4572億6076万 | -11.03% | 23.11 | 2.95 |
| 08/31 | 9,580 | 9,870 | 9,540 | 9,860 | +3.14% | 333,600 | 4791億2765万 | -7.3% | 24.22 | 3.09 |
| 08/28 | 9,930 | 9,960 | 9,520 | 9,560 | -2.15% | 360,700 | 4645億4973万 | -10.45% | 23.48 | 2.99 |
| 08/27 | 9,490 | 9,880 | 9,460 | 9,770 | +4.16% | 386,900 | 4747億5427万 | -9.01% | 23.99 | 3.06 |
| 08/26 | 9,390 | 9,560 | 9,200 | 9,380 | +0.75% | 326,900 | 4558億297万 | -13.11% | 23.04 | 2.94 |
| 08/25 | 9,160 | 9,770 | 9,000 | 9,310 | -3.12% | 339,100 | 4524億146万 | -14.24% | 22.87 | 2.92 |
| 08/24 | 9,840 | 9,980 | 9,600 | 9,610 | -4.66% | 257,300 | 4669億7938万 | -12.01% | 23.6 | 3.01 |
| 08/21 | 10,030 | 10,240 | 9,900 | 10,080 | -2.23% | 303,500 | 4895億2378万 | -8.1% | 24.74 | 3.15 |
| 08/20 | 10,490 | 10,710 | 10,290 | 10,310 | -2.74% | 318,100 | 5006億9347万 | -6.26% | 25.31 | 3.23 |
| 08/19 | 10,810 | 10,880 | 10,560 | 10,600 | -2.75% | 219,700 | 5147億7700万 | -3.7% | 26.02 | 3.32 |
| 08/18 | 11,130 | 11,210 | 10,810 | 10,900 | -1.71% | 144,100 | 5293億4616万 | -0.89% | 26.75 | 3.41 |
| 08/17 | 10,960 | 11,190 | 10,960 | 11,090 | +1.19% | 101,500 | 5385億7329万 | +1.09% | 27.22 | 3.47 |
