株価チャート
2015/08/26～2016/01/26
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 | 10/1, 株式併合 10→1 |
| 2016 |
| 01/26 | 3,260 | 3,310 | 3,220 | 3,220 | -5.29% | 11,800 | 525億8179万 | -7.26% | 19.07 | 0.74 |
| 01/25 | 3,310 | 3,440 | 3,270 | 3,400 | +5.26% | 9,900 | 555億2115万 | -2.41% | 20.14 | 0.79 |
| 01/22 | 3,090 | 3,250 | 3,090 | 3,230 | +5.9% | 12,700 | 527億4509万 | -7.37% | 19.13 | 0.75 |
| 01/21 | 3,190 | 3,220 | 3,050 | 3,050 | -4.69% | 15,300 | 498億574万 | -12.86% | 18.06 | 0.7 |
| 01/20 | 3,260 | 3,300 | 3,200 | 3,200 | -1.54% | 14,200 | 522億5520万 | -9.17% | 18.95 | 0.74 |
| 01/19 | 3,260 | 3,330 | 3,240 | 3,250 | -1.52% | 9,500 | 530億7169万 | -8.27% | 19.25 | 0.75 |
| 01/18 | 3,260 | 3,330 | 3,210 | 3,300 | -0.9% | 8,300 | 538億8817万 | -7.38% | 19.55 | 0.76 |
| 01/15 | 3,490 | 3,490 | 3,330 | 3,330 | -2.35% | 13,900 | 543億7807万 | -7.04% | 19.72 | 0.77 |
| 01/14 | 3,460 | 3,460 | 3,370 | 3,410 | -2.85% | 20,000 | 556億8445万 | -5.25% | 20.2 | 0.79 |
| 01/13 | 3,470 | 3,570 | 3,470 | 3,510 | +1.45% | 9,500 | 573億1742万 | -2.85% | 20.79 | 0.81 |
| 01/12 | 3,510 | 3,520 | 3,460 | 3,460 | -1.98% | 19,700 | 565億93万 | -4.58% | 20.49 | 0.8 |
| 01/08 | 3,510 | 3,560 | 3,490 | 3,530 | -0.28% | 12,200 | 576億4402万 | -3.08% | 20.91 | 0.82 |
| 01/07 | 3,590 | 3,620 | 3,540 | 3,540 | -1.39% | 13,000 | 578億731万 | -3.04% | 20.97 | 0.82 |
| 01/06 | 3,620 | 3,630 | 3,580 | 3,590 | -0.83% | 8,400 | 586億2380万 | -1.97% | 21.26 | 0.83 |
| 01/05 | 3,610 | 3,650 | 3,610 | 3,620 | -0.28% | 5,100 | 591億1369万 | -1.36% | 21.44 | 0.84 |
| 01/04 | 3,660 | 3,710 | 3,630 | 3,630 | -2.16% | 8,300 | 592億7699万 | -1.44% | 21.5 | 0.84 |
| 2015 |
| 12/30 | 3,740 | 3,740 | 3,690 | 3,710 | 0% | 6,600 | 605億8337万 | +0.3% | 21.97 | 0.86 |
| 12/29 | 3,680 | 3,740 | 3,670 | 3,710 | 0% | 10,600 | 605億8337万 | +0.03% | 21.97 | 0.86 |
| 12/28 | 3,530 | 3,720 | 3,530 | 3,710 | +6.3% | 16,500 | 605億8337万 | -0.22% | 21.97 | 0.86 |
| 12/25 | 3,470 | 3,500 | 3,470 | 3,490 | +0.87% | 10,800 | 569億9083万 | -6.33% | 20.67 | 0.81 |
| 12/24 | 3,540 | 3,580 | 3,460 | 3,460 | -1.98% | 14,400 | 565億93万 | -7.51% | 20.49 | 0.8 |
| 12/22 | 3,620 | 3,620 | 3,530 | 3,530 | -1.4% | 11,200 | 576億4402万 | -6.09% | 20.91 | 0.82 |
| 12/21 | 3,610 | 3,650 | 3,540 | 3,580 | -1.92% | 12,600 | 584億6050万 | -5.09% | 21.2 | 0.83 |
| 12/18 | 3,700 | 3,740 | 3,640 | 3,650 | -1.08% | 14,500 | 596億359万 | -3.72% | 21.62 | 0.84 |
| 12/17 | 3,600 | 3,690 | 3,600 | 3,690 | +4.53% | 23,700 | 602億5678万 | -3.15% | 21.86 | 0.85 |
| 12/16 | 3,500 | 3,550 | 3,500 | 3,530 | +2.02% | 9,800 | 576億4402万 | -7.81% | 20.91 | 0.82 |
| 12/15 | 3,560 | 3,560 | 3,460 | 3,460 | -2.54% | 16,700 | 565億93万 | -10.22% | 20.49 | 0.8 |
| 12/14 | 3,530 | 3,590 | 3,510 | 3,550 | -2.47% | 19,000 | 579億7061万 | -8.51% | 21.03 | 0.82 |
| 12/11 | 3,650 | 3,710 | 3,640 | 3,640 | -1.36% | 28,900 | 594億4029万 | -6.59% | 21.56 | 0.84 |
| 12/10 | 3,740 | 3,760 | 3,690 | 3,690 | -1.86% | 14,200 | 602億5678万 | -5.8% | 21.86 | 0.85 |
| 12/09 | 3,750 | 3,790 | 3,710 | 3,760 | 0% | 18,700 | 613億9986万 | -4.37% | 22.27 | 0.87 |
| 12/08 | 3,790 | 3,810 | 3,740 | 3,760 | -0.27% | 10,100 | 613億9986万 | -4.52% | 22.27 | 0.87 |
| 12/07 | 3,780 | 3,810 | 3,770 | 3,770 | +0.53% | 11,900 | 615億6316万 | -4.53% | 22.33 | 0.87 |
| 12/04 | 3,820 | 3,820 | 3,730 | 3,750 | -2.34% | 21,400 | 612億3656万 | -5.16% | 22.21 | 0.87 |
| 12/03 | 3,850 | 3,880 | 3,820 | 3,840 | -0.26% | 16,400 | 627億624万 | -3.13% | 22.74 | 0.89 |
| 12/02 | 3,790 | 3,850 | 3,770 | 3,850 | +2.39% | 34,000 | 628億6954万 | -2.92% | 22.8 | 0.89 |
| 12/01 | 3,810 | 3,910 | 3,740 | 3,760 | -1.31% | 62,100 | 613億9986万 | -5.19% | 22.27 | 0.87 |
| 11/30 | 3,810 | 3,820 | 3,700 | 3,810 | 0% | 58,700 | 622億1635万 | -3.96% | 22.57 | 0.88 |
| 11/27 | 3,930 | 3,930 | 3,790 | 3,810 | -3.05% | 39,500 | 622億1635万 | -3.88% | 22.57 | 0.88 |
| 11/26 | 4,030 | 4,030 | 3,930 | 3,930 | -2.48% | 17,500 | 641億7592万 | -0.78% | 23.28 | 0.91 |
| 11/25 | 3,970 | 4,040 | 3,940 | 4,030 | +1.51% | 17,800 | 658億889万 | +2.08% | 23.87 | 0.93 |
| 11/24 | 3,950 | 4,020 | 3,930 | 3,970 | +1.02% | 23,600 | 648億2911万 | +0.97% | 23.51 | 0.92 |
| 11/20 | 3,910 | 3,930 | 3,880 | 3,930 | +0.51% | 13,000 | 641億7592万 | +0.26% | 23.28 | 0.91 |
| 11/19 | 3,940 | 3,950 | 3,880 | 3,910 | +1.03% | 21,200 | 638億4932万 | +0.03% | 23.16 | 0.9 |
| 11/18 | 3,900 | 3,930 | 3,870 | 3,870 | -0.77% | 17,000 | 631億9613万 | -0.59% | 22.92 | 0.89 |
| 11/17 | 3,880 | 3,900 | 3,850 | 3,900 | +1.3% | 25,800 | 636億8602万 | +0.52% | 23.1 | 0.9 |
| 11/16 | 3,800 | 3,960 | 3,800 | 3,850 | -5.41% | 42,400 | 628億6954万 | -0.41% | 22.8 | 0.89 |
| 11/13 | 4,100 | 4,100 | 4,030 | 4,070 | -1.45% | 19,800 | 664億6208万 | +5.66% | 24.11 | 0.94 |
| 11/12 | 4,120 | 4,160 | 4,090 | 4,130 | -0.72% | 24,800 | 674億4187万 | +7.8% | 24.46 | 0.95 |
| 11/11 | 4,130 | 4,160 | 4,110 | 4,160 | +0.24% | 21,400 | 679億3176万 | +9.36% | 24.64 | 0.96 |
| 11/10 | 4,090 | 4,150 | 4,050 | 4,150 | +1.22% | 25,500 | 677億6846万 | +9.99% | 24.58 | 0.96 |
| 11/09 | 4,030 | 4,100 | 4,030 | 4,100 | +3.02% | 26,200 | 669億5197万 | +9.63% | 24.28 | 0.95 |
| 11/06 | 4,070 | 4,110 | 3,970 | 3,980 | -3.86% | 30,200 | 649億9240万 | +7.39% | 23.57 | 0.92 |
| 11/05 | 4,060 | 4,150 | 4,060 | 4,140 | +1.97% | 39,300 | 676億516万 | +12.62% | 24.52 | 0.96 |
| 11/04 | 3,910 | 4,060 | 3,910 | 4,060 | +3.84% | 30,800 | 662億9878万 | +11.69% | 24.05 | 0.94 |
| 11/02 | 4,010 | 4,010 | 3,900 | 3,910 | -3.22% | 17,700 | 638億4932万 | +8.55% | 23.16 | 0.9 |
| 10/30 | 3,900 | 4,060 | 3,890 | 4,040 | +3.59% | 32,700 | 659億7219万 | +12.94% | 23.93 | 0.93 |
| 10/29 | 4,050 | 4,060 | 3,860 | 3,900 | -2.74% | 35,100 | 636億8602万 | +10.01% | 23.1 | 0.9 |
| 10/28 | 3,900 | 4,010 | 3,900 | 4,010 | +3.08% | 33,600 | 654億8230万 | +13.89% | 23.75 | 0.93 |
| 10/27 | 3,840 | 3,910 | 3,830 | 3,890 | +1.04% | 16,900 | 635億2273万 | +11.24% | 23.04 | 0.9 |
| 10/26 | 3,830 | 3,860 | 3,800 | 3,850 | +1.85% | 18,600 | 628億6954万 | +10.82% | 22.8 | 0.89 |
| 10/23 | 3,750 | 3,820 | 3,740 | 3,780 | +1.07% | 28,100 | 617億2645万 | +9.5% | 22.39 | 0.87 |
| 10/22 | 3,710 | 3,740 | 3,700 | 3,740 | +0.54% | 9,100 | 610億7326万 | +8.91% | 22.15 | 0.86 |
| 10/21 | 3,640 | 3,730 | 3,630 | 3,720 | +2.76% | 29,300 | 607億4667万 | +8.74% | 22.03 | 0.86 |
| 10/20 | 3,630 | 3,640 | 3,590 | 3,620 | -0.28% | 10,900 | 591億1369万 | +6.28% | 21.44 | 0.84 |
| 10/19 | 3,640 | 3,650 | 3,590 | 3,630 | -0.82% | 7,700 | 592億7699万 | +6.89% | 21.5 | 0.84 |
| 10/16 | 3,700 | 3,740 | 3,640 | 3,660 | 0% | 25,900 | 597億6688万 | +8.38% | 21.68 | 0.85 |
| 10/15 | 3,540 | 3,660 | 3,520 | 3,660 | +4.27% | 36,400 | 597億6688万 | +8.96% | 21.68 | 0.85 |
| 10/14 | 3,550 | 3,550 | 3,480 | 3,510 | -1.13% | 14,900 | 573億1742万 | +5.06% | 20.79 | 0.81 |
| 10/13 | 3,580 | 3,580 | 3,530 | 3,550 | 0% | 26,300 | 579億7061万 | +6.54% | 21.03 | 0.82 |
| 10/09 | 3,510 | 3,550 | 3,480 | 3,550 | +2.01% | 14,000 | 579億7061万 | +6.83% | 21.03 | 0.82 |
| 10/08 | 3,550 | 3,560 | 3,480 | 3,480 | -1.97% | 20,000 | 568億2753万 | +4.95% | 20.61 | 0.8 |
| 10/07 | 3,470 | 3,550 | 3,450 | 3,550 | +2.31% | 23,300 | 579億7061万 | +7.12% | 21.03 | 0.82 |
| 10/06 | 3,420 | 3,470 | 3,390 | 3,470 | +2.97% | 18,600 | 566億6423万 | +4.99% | 20.55 | 0.8 |
| 10/05 | 3,390 | 3,400 | 3,340 | 3,370 | +1.2% | 14,800 | 550億3126万 | +2.34% | 19.96 | 0.78 |
| 10/02 | 3,260 | 3,330 | 3,250 | 3,330 | +2.15% | 11,300 | 543億7807万 | +1.4% | 19.72 | 0.77 |
| 10/01 | 3,280 | 3,290 | 3,230 | 3,260 | +1.56% | 8,700 | 532億3498万 | -0.37% | 19.31 | 0.75 |
| 09/30 | 3,200 | 3,240 | 3,150 | 3,210 | +2.56% | 11,500 | 524億1850万 | -1.74% | 19.01 | 0.74 |
| 09/29 | 3,190 | 3,270 | 3,120 | 3,130 | -3.4% | 19,800 | 511億1212万 | -4.22% | 18.54 | 0.72 |
| 09/28 | 3,280 | 3,290 | 3,210 | 3,240 | -0.92% | 12,600 | 529億839万 | -1.16% | 19.19 | 0.75 |
| 09/25 | 3,270 | 3,310 | 3,170 | 3,270 | +0.93% | 27,500 | 533億9828万 | -0.52% | 19.37 | 0.76 |
| 09/24 | 3,290 | 3,310 | 3,240 | 3,240 | -2.11% | 16,800 | 529億839万 | -1.79% | 19.19 | 0.75 |
| 09/18 | 3,380 | 3,400 | 3,310 | 3,310 | -2.65% | 13,100 | 540億5147万 | -0.09% | 19.61 | 0.76 |
| 09/17 | 3,380 | 3,400 | 3,340 | 3,400 | +2.41% | 11,000 | 555億2115万 | +2.41% | 20.14 | 0.79 |
| 09/16 | 3,370 | 3,370 | 3,290 | 3,320 | +0.3% | 8,200 | 542億1477万 | -0.09% | 19.67 | 0.77 |
| 09/15 | 3,370 | 3,400 | 3,310 | 3,310 | -0.6% | 8,700 | 540億5147万 | -0.48% | 19.61 | 0.76 |
| 09/14 | 3,420 | 3,430 | 3,330 | 3,330 | -2.06% | 11,800 | 543億7807万 | +0.03% | 19.73 | 0.77 |
| 09/11 | 3,300 | 3,430 | 3,300 | 3,400 | +1.19% | 26,300 | 555億2115万 | +2.1% | 20.14 | 0.79 |
| 09/10 | 3,330 | 3,370 | 3,300 | 3,360 | +0.3% | 9,000 | 548億6796万 | +1.02% | 19.9 | 0.78 |
| 09/09 | 3,250 | 3,350 | 3,230 | 3,350 | +6.01% | 12,700 | 547億466万 | +0.84% | 19.84 | 0.77 |
| 09/08 | 3,230 | 3,280 | 3,160 | 3,160 | -1.86% | 12,700 | 516億201万 | -4.79% | 18.72 | 0.73 |
| 09/07 | 3,200 | 3,260 | 3,110 | 3,220 | +0.63% | 14,100 | 525億8179万 | -3.13% | 19.07 | 0.74 |
| 09/04 | 3,350 | 3,360 | 3,180 | 3,200 | -3.03% | 21,500 | 522億5520万 | -3.73% | 18.96 | 0.74 |
| 09/03 | 3,340 | 3,390 | 3,300 | 3,300 | -0.3% | 9,900 | 538億8817万 | -0.75% | 19.55 | 0.76 |
| 09/02 | 3,260 | 3,400 | 3,260 | 3,310 | -1.78% | 18,500 | 540億5147万 | -0.3% | 19.61 | 0.76 |
| 09/01 | 3,450 | 3,450 | 3,360 | 3,370 | -2.03% | 21,100 | 550億3126万 | +1.69% | 19.96 | 0.78 |
| 08/31 | 3,390 | 3,470 | 3,340 | 3,440 | +3.61% | 31,900 | 561億7434万 | +4.02% | 20.38 | 0.79 |
| 08/28 | 3,290 | 3,350 | 3,220 | 3,320 | +4.73% | 23,000 | 542億1477万 | +0.73% | 19.67 | 0.77 |
| 08/27 | 3,180 | 3,240 | 3,160 | 3,170 | +0.96% | 22,600 | 517億6531万 | -3.71% | 18.78 | 0.73 |
| 08/26 | 3,050 | 3,160 | 3,040 | 3,140 | +2.95% | 20,100 | 512億7541万 | -4.76% | 18.6 | 0.73 |
