株価チャート
2015/08/20～2016/01/20
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 |
| 01/20 | 1,745 | 1,783 | 1,404 | 1,497 | -14.26% | 67,500 | 36億8651万 | -28.17% | 37.92 | 5.86 |
| 01/19 | 1,784 | 1,810 | 1,686 | 1,746 | +0.11% | 33,100 | 42億9969万 | -17.13% | 44.23 | 6.83 |
| 01/18 | 1,780 | 1,880 | 1,620 | 1,744 | -11.92% | 72,400 | 42億9477万 | -17.77% | 44.18 | 6.83 |
| 01/15 | 2,220 | 2,272 | 1,980 | 1,980 | -9.71% | 28,000 | 48億7594万 | -7.3% | 50.16 | 7.75 |
| 01/14 | 2,253 | 2,256 | 2,157 | 2,193 | -6.8% | 32,300 | 54億48万 | +2.43% | 55.56 | 8.58 |
| 01/13 | 2,261 | 2,390 | 2,261 | 2,353 | +5% | 30,700 | 57億9449万 | +10.11% | 59.61 | 9.21 |
| 01/12 | 2,330 | 2,420 | 2,200 | 2,241 | -4.88% | 54,300 | 55億1868万 | +5.31% | 56.77 | 8.77 |
| 01/08 | 2,119 | 2,392 | 2,105 | 2,356 | +6.17% | 50,400 | 58億188万 | +11.08% | 59.69 | 9.22 |
| 01/07 | 2,289 | 2,335 | 2,180 | 2,219 | -4.72% | 29,000 | 54億6450万 | +5.02% | 56.21 | 8.69 |
| 01/06 | 2,382 | 2,386 | 2,292 | 2,329 | -2.18% | 18,400 | 57億3539万 | +10.54% | 59 | 9.12 |
| 01/05 | 2,430 | 2,449 | 2,334 | 2,381 | -0.79% | 28,900 | 58億6345万 | +13.65% | 60.32 | 9.32 |
| 01/04 | 2,200 | 2,500 | 2,163 | 2,400 | +12.52% | 107,300 | 59億1024万 | +15.5% | 60.8 | 9.39 |
| 2015 |
| 12/30 | 2,033 | 2,190 | 2,029 | 2,133 | -2.2% | 87,800 | 52億5272万 | +3.34% | 54.04 | 8.35 |
| 12/29 | 2,175 | 2,220 | 2,125 | 2,181 | -1.76% | 35,100 | 53億7093万 | +5.82% | 55.25 | 8.54 |
| 12/28 | 2,101 | 2,239 | 2,100 | 2,220 | +7.92% | 65,300 | 54億6697万 | +8.5% | 56.24 | 8.69 |
| 12/25 | 1,950 | 2,077 | 1,894 | 2,057 | +3.37% | 76,200 | 50億6556万 | +1.48% | 52.11 | 8.05 |
| 12/24 | 1,966 | 2,009 | 1,966 | 1,990 | -0.25% | 23,900 | 49億57万 | -0.95% | 50.41 | 7.79 |
| 12/22 | 2,015 | 2,034 | 1,986 | 1,995 | -0.94% | 24,500 | 49億1288万 | +0.1% | 50.54 | 7.81 |
| 12/21 | 2,067 | 2,094 | 2,010 | 2,014 | -0.15% | 31,400 | 49億5967万 | +2.18% | 51.02 | 7.88 |
| 12/18 | 2,035 | 2,045 | 1,916 | 2,017 | +0.45% | 27,600 | 49億6706万 | +3.49% | 51.1 | 7.89 |
| 12/17 | 2,049 | 2,075 | 1,986 | 2,008 | -1.13% | 14,300 | 49億4490万 | +4.26% | 50.87 | 7.86 |
| 12/16 | 2,066 | 2,097 | 1,990 | 2,031 | +0.74% | 16,800 | 50億154万 | +6.73% | 51.45 | 7.95 |
| 12/15 | 2,034 | 2,084 | 2,010 | 2,016 | -0.88% | 12,200 | 49億6460万 | +7.35% | 51.07 | 7.89 |
| 12/14 | 1,989 | 2,160 | 1,983 | 2,034 | +3.25% | 61,300 | 50億892万 | +9.71% | 51.53 | 7.96 |
| 12/11 | 2,060 | 2,060 | 1,932 | 1,970 | -4.18% | 46,400 | 48億5132万 | +7.77% | 49.91 | 7.71 |
| 12/10 | 2,080 | 2,100 | 2,045 | 2,056 | -2.47% | 25,400 | 50億6310万 | +13.91% | 52.09 | 8.05 |
| 12/09 | 2,080 | 2,120 | 2,070 | 2,108 | -0.66% | 25,700 | 51億9116万 | +18.49% | 53.4 | 8.25 |
| 12/08 | 2,134 | 2,187 | 2,053 | 2,122 | +1.05% | 64,900 | 52億2563万 | +20.71% | 53.76 | 8.31 |
| 12/07 | 2,137 | 2,137 | 2,074 | 2,100 | +0.62% | 46,200 | 51億7146万 | +21.11% | 53.2 | 8.22 |
| 12/04 | 2,050 | 2,129 | 2,050 | 2,087 | -1.97% | 26,100 | 51億3944万 | +22.48% | 52.87 | 8.17 |
| 12/03 | 2,115 | 2,180 | 2,046 | 2,129 | +3.1% | 70,200 | 52億4287万 | +27.18% | 53.93 | 8.33 |
| 12/02 | 2,101 | 2,200 | 2,053 | 2,065 | -4% | 59,300 | 50億8526万 | +25.84% | 52.31 | 8.08 |
| 12/01 | 2,070 | 2,275 | 2,070 | 2,151 | +3.46% | 111,700 | 52億9705万 | +33.6% | 54.49 | 8.42 |
| 11/30 | 2,040 | 2,125 | 2,040 | 2,079 | +1.91% | 45,500 | 51億1974万 | +32% | 52.67 | 8.14 |
| 11/27 | 1,945 | 2,093 | 1,866 | 2,040 | +4.35% | 66,900 | 50億2370万 | +32.3% | 51.68 | 7.98 |
| 11/26 | 2,015 | 2,015 | 1,920 | 1,955 | -4.21% | 63,100 | 48億1438万 | +29.21% | 49.53 | 7.65 |
| 11/25 | 2,100 | 2,181 | 1,900 | 2,041 | -0.68% | 100,400 | 50億2616万 | +37.35% | 51.71 | 7.99 |
| 11/24 | 1,878 | 2,055 | 1,875 | 2,055 | +12.91% | 163,900 | 50億6064万 | +41.24% | 52.06 | 8.04 |
| 11/20 | 1,700 | 1,820 | 1,685 | 1,820 | +5.57% | 68,900 | 44億8193万 | +27.72% | 46.11 | 7.12 |
| 11/19 | 1,630 | 1,789 | 1,566 | 1,724 | +6.22% | 72,900 | 42億4552万 | +22.88% | 43.67 | 6.75 |
| 11/18 | 1,540 | 1,623 | 1,521 | 1,623 | +2.72% | 60,200 | 39億9679万 | +17.1% | 41.12 | 6.35 |
| 11/17 | 1,465 | 1,619 | 1,450 | 1,580 | +8.22% | 67,700 | 38億9090万 | +14.99% | 40.03 | 6.18 |
| 11/16 | 1,430 | 1,460 | 1,415 | 1,460 | -0.14% | 19,000 | 35億9539万 | +7.04% | 36.99 | 5.71 |
| 11/13 | 1,447 | 1,541 | 1,408 | 1,462 | +1.53% | 50,400 | 36億32万 | +7.5% | 37.04 | 5.72 |
| 11/12 | 1,482 | 1,482 | 1,430 | 1,440 | +0.21% | 15,100 | 35億4614万 | +6.19% | 36.48 | 5.64 |
| 11/11 | 1,400 | 1,488 | 1,393 | 1,437 | +2.64% | 22,800 | 35億3875万 | +6.21% | 36.4 | 5.62 |
| 11/10 | 1,356 | 1,443 | 1,356 | 1,400 | -0.36% | 13,800 | 34億4764万 | +3.55% | 35.47 | 5.48 |
| 11/09 | 1,420 | 1,424 | 1,400 | 1,405 | +0.36% | 6,700 | 34億5995万 | +4.15% | 35.59 | 5.5 |
| 11/06 | 1,375 | 1,417 | 1,355 | 1,400 | +1.82% | 17,200 | 34億4764万 | +3.86% | 35.47 | 5.48 |
| 11/05 | 1,420 | 1,430 | 1,345 | 1,375 | -2.48% | 31,600 | 33億8607万 | +2.15% | 34.83 | 5.38 |
| 11/04 | 1,601 | 1,614 | 1,400 | 1,410 | -10.98% | 89,200 | 34億7226万 | +4.83% | 35.72 | 5.52 |
| 11/02 | 1,480 | 1,670 | 1,476 | 1,584 | +3.53% | 115,300 | 39億75万 | +18.03% | 40.13 | 6.2 |
| 10/30 | 1,357 | 1,595 | 1,357 | 1,530 | +12.75% | 199,600 | 37億6777万 | +15.04% | 38.76 | 5.99 |
| 10/29 | 1,365 | 1,387 | 1,353 | 1,357 | +1.65% | 40,900 | 33億4174万 | +2.88% | 34.38 | 5.31 |
| 10/28 | 1,313 | 1,350 | 1,295 | 1,335 | +2.61% | 23,200 | 32億8757万 | +1.37% | 33.82 | 5.23 |
| 10/27 | 1,266 | 1,320 | 1,263 | 1,301 | +0.39% | 20,500 | 32億384万 | -1.14% | 32.96 | 5.09 |
| 10/26 | 1,272 | 1,320 | 1,272 | 1,296 | +2.69% | 40,700 | 31億9152万 | -1.52% | 32.83 | 5.07 |
| 10/23 | 1,268 | 1,284 | 1,253 | 1,262 | -0.24% | 20,000 | 31億780万 | -4.32% | 31.97 | 4.94 |
| 10/22 | 1,277 | 1,292 | 1,265 | 1,265 | -2.54% | 25,600 | 31億1518万 | -4.38% | 32.05 | 4.95 |
| 10/21 | 1,272 | 1,298 | 1,264 | 1,298 | +0.46% | 16,100 | 31億9645万 | -2.04% | 32.88 | 5.08 |
| 10/20 | 1,299 | 1,303 | 1,251 | 1,292 | +1.73% | 27,200 | 31億8167万 | -2.49% | 32.73 | 5.06 |
| 10/19 | 1,323 | 1,323 | 1,265 | 1,270 | -2.61% | 14,100 | 31億2750万 | -4.3% | 32.17 | 4.97 |
| 10/16 | 1,251 | 1,311 | 1,251 | 1,304 | +3.99% | 28,500 | 32億1123万 | -1.66% | 33.03 | 5.1 |
| 10/15 | 1,250 | 1,270 | 1,245 | 1,254 | -4.13% | 38,500 | 30億8810万 | -5.22% | 31.77 | 4.91 |
| 10/14 | 1,305 | 1,334 | 1,250 | 1,308 | -2.02% | 42,500 | 32億2108万 | -1.21% | 33.14 | 5.12 |
| 10/13 | 1,320 | 1,345 | 1,310 | 1,335 | +1.14% | 20,300 | 32億8757万 | +0.68% | 33.82 | 5.23 |
| 10/09 | 1,386 | 1,401 | 1,311 | 1,320 | -2.94% | 47,100 | 32億5063万 | -0.6% | 33.44 | 5.17 |
| 10/08 | 1,387 | 1,387 | 1,360 | 1,360 | -0.07% | 8,100 | 33億4913万 | +2.41% | 34.45 | 5.32 |
| 10/07 | 1,348 | 1,381 | 1,339 | 1,361 | -1.23% | 14,300 | 33億5159万 | +2.18% | 34.48 | 5.33 |
| 10/06 | 1,380 | 1,385 | 1,365 | 1,378 | -0.72% | 8,600 | 33億9346万 | +2.99% | 34.91 | 5.39 |
| 10/05 | 1,330 | 1,390 | 1,330 | 1,388 | +3.97% | 19,900 | 34億1808万 | +3.58% | 35.16 | 5.43 |
| 10/02 | 1,345 | 1,369 | 1,318 | 1,335 | -2.55% | 12,900 | 32億8757万 | -0.67% | 33.82 | 5.23 |
| 10/01 | 1,375 | 1,385 | 1,351 | 1,370 | +0.88% | 10,500 | 33億7376万 | +1.93% | 34.71 | 5.36 |
| 09/30 | 1,365 | 1,383 | 1,325 | 1,358 | +0.97% | 16,700 | 33億4421万 | +0.74% | 34.4 | 5.32 |
| 09/29 | 1,299 | 1,345 | 1,266 | 1,345 | -0.22% | 19,700 | 33億1219万 | -1.68% | 34.07 | 5.26 |
| 09/28 | 1,268 | 1,350 | 1,268 | 1,348 | +6.23% | 9,100 | 33億1958万 | -3.02% | 34.15 | 5.28 |
| 09/25 | 1,254 | 1,282 | 1,243 | 1,269 | +1.2% | 8,100 | 31億2503万 | -10.06% | 32.15 | 4.97 |
| 09/24 | 1,276 | 1,291 | 1,250 | 1,254 | -5.36% | 21,100 | 30億8810万 | -12.61% | 31.77 | 4.91 |
| 09/18 | 1,345 | 1,345 | 1,294 | 1,325 | +0.76% | 11,400 | 32億6294万 | -9.49% | 33.57 | 5.19 |
| 09/17 | 1,306 | 1,349 | 1,301 | 1,315 | +1.23% | 15,100 | 32億3831万 | -11.8% | 33.31 | 5.15 |
| 09/16 | 1,341 | 1,355 | 1,288 | 1,299 | -4.06% | 14,300 | 31億9891万 | -14.99% | 32.91 | 5.08 |
| 09/15 | 1,337 | 1,379 | 1,333 | 1,354 | -0.88% | 24,100 | 33億3436万 | -13.32% | 34.3 | 5.3 |
| 09/14 | 1,413 | 1,413 | 1,320 | 1,366 | +3.25% | 21,500 | 33億6391万 | -14.41% | 34.61 | 5.35 |
| 09/11 | 1,276 | 1,360 | 1,276 | 1,323 | +1.38% | 16,400 | 32億5801万 | -18.48% | 33.52 | 5.18 |
| 09/10 | 1,271 | 1,324 | 1,262 | 1,305 | -1.88% | 26,500 | 32億1369万 | -20.77% | 33.06 | 5.11 |
| 09/09 | 1,280 | 1,350 | 1,220 | 1,330 | +7.52% | 32,600 | 32億7525万 | -20.36% | 33.69 | 5.21 |
| 09/08 | 1,288 | 1,288 | 1,211 | 1,237 | -1.04% | 19,700 | 30億4623万 | -26.85% | 31.34 | 4.84 |
| 09/07 | 1,241 | 1,269 | 1,169 | 1,250 | -1.65% | 32,800 | 30億7825万 | -27.11% | 31.67 | 4.89 |
| 09/04 | 1,335 | 1,354 | 1,170 | 1,271 | -6.89% | 61,100 | 31億2996万 | -26.83% | 32.2 | 4.97 |
| 09/03 | 1,385 | 1,404 | 1,363 | 1,365 | -0.66% | 15,700 | 33億6144万 | -22.4% | 34.58 | 5.34 |
| 09/02 | 1,300 | 1,390 | 1,285 | 1,374 | +3.31% | 32,400 | 33億8361万 | -22.64% | 34.81 | 5.38 |
| 09/01 | 1,422 | 1,455 | 1,321 | 1,330 | -8.59% | 94,400 | 32億7525万 | -25.95% | 33.69 | 5.21 |
| 08/31 | 1,489 | 1,489 | 1,385 | 1,455 | -3.19% | 45,200 | 35億8308万 | -19.92% | 36.86 | 5.7 |
| 08/28 | 1,461 | 1,524 | 1,461 | 1,503 | +4.38% | 39,600 | 37億128万 | -18.05% | 38.08 | 5.88 |
| 08/27 | 1,525 | 1,525 | 1,440 | 1,440 | -2.04% | 74,000 | 35億4614万 | -22.5% | 36.48 | 5.64 |
| 08/26 | 1,410 | 1,470 | 1,352 | 1,470 | +8.89% | 53,600 | 36億2002万 | -21.68% | 37.24 | 5.75 |
| 08/25 | 1,275 | 1,460 | 1,155 | 1,350 | -7.22% | 253,200 | 33億2451万 | -28.61% | 34.2 | 5.28 |
| 08/24 | 1,775 | 1,818 | 1,455 | 1,455 | -21.56% | 177,700 | 35億8308万 | -23.7% | 36.86 | 5.7 |
| 08/21 | 1,862 | 1,862 | 1,793 | 1,855 | -2.37% | 42,300 | 45億6812万 | -3.54% | 46.99 | 7.26 |
| 08/20 | 1,850 | 1,922 | 1,848 | 1,900 | +1.01% | 20,000 | 46億7894万 | -1.14% | 48.13 | 7.44 |
