株価チャート
2015/08/28～2016/01/29
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 | 8/1, 株式併合 2→1 |
| 2016 |
| 01/29 | 548 | 548 | 536 | 548 | +1.48% | 15,500 | 58億7969万 | +1.67% | 11.7 | 0.47 |
| 01/28 | 536 | 540 | 534 | 540 | 0% | 6,500 | 57億9385万 | +0.56% | 11.53 | 0.46 |
| 01/27 | 538 | 544 | 538 | 540 | -0.37% | 9,500 | 57億9385万 | +0.56% | 11.53 | 0.46 |
| 01/26 | 542 | 548 | 540 | 542 | -1.09% | 23,500 | 58億1531万 | +1.12% | 11.57 | 0.47 |
| 01/25 | 552 | 556 | 544 | 548 | +0.74% | 15,500 | 58億7969万 | +2.24% | 11.7 | 0.47 |
| 01/22 | 550 | 558 | 534 | 544 | +1.87% | 22,500 | 58億3677万 | +1.68% | 11.62 | 0.47 |
| 01/21 | 528 | 560 | 528 | 534 | +0.38% | 29,500 | 57億2948万 | 0% | 11.4 | 0.46 |
| 01/20 | 552 | 552 | 526 | 532 | -2.21% | 41,500 | 57億802万 | -0.37% | 11.36 | 0.46 |
| 01/19 | 550 | 560 | 542 | 544 | -1.81% | 21,500 | 58億3677万 | +1.87% | 11.62 | 0.47 |
| 01/18 | 548 | 556 | 528 | 554 | -0.72% | 50,000 | 59億4407万 | +3.75% | 11.83 | 0.48 |
| 01/15 | 626 | 632 | 552 | 558 | +5.28% | 313,000 | 59億8698万 | +4.49% | 11.92 | 0.48 |
| 01/14 | 522 | 530 | 518 | 530 | -1.49% | 18,500 | 56億8656万 | -0.75% | 11.32 | 0.46 |
| 01/13 | 540 | 540 | 536 | 538 | +3.46% | 11,500 | 57億7240万 | +0.75% | 11.49 | 0.46 |
| 01/12 | 560 | 560 | 514 | 520 | -6.47% | 83,500 | 55億7927万 | -2.62% | 11.1 | 0.45 |
| 01/08 | 540 | 556 | 540 | 556 | +1.83% | 16,500 | 59億6552万 | +3.93% | 11.87 | 0.48 |
| 01/07 | 566 | 566 | 544 | 546 | -3.53% | 23,000 | 58億5823万 | +2.25% | 11.66 | 0.47 |
| 01/06 | 570 | 574 | 562 | 566 | +0.71% | 26,000 | 60億7282万 | +6.19% | 12.09 | 0.49 |
| 01/05 | 568 | 570 | 556 | 562 | -1.06% | 31,000 | 60億2990万 | +5.84% | 12 | 0.48 |
| 01/04 | 550 | 578 | 538 | 568 | +2.9% | 73,500 | 60億9428万 | +7.37% | 12.13 | 0.49 |
| 2015 |
| 12/30 | 524 | 554 | 524 | 552 | +5.34% | 72,500 | 59億2261万 | +4.74% | 11.79 | 0.47 |
| 12/29 | 514 | 528 | 514 | 524 | +1.55% | 18,500 | 56億2218万 | -0.19% | 11.19 | 0.45 |
| 12/28 | 506 | 516 | 506 | 516 | +3.61% | 20,000 | 55億3635万 | -1.71% | 11.02 | 0.44 |
| 12/25 | 508 | 508 | 498 | 498 | -0.4% | 27,500 | 53億4322万 | -5.14% | 10.64 | 0.43 |
| 12/24 | 506 | 506 | 500 | 500 | -0.79% | 19,000 | 53億6468万 | -4.76% | 10.68 | 0.43 |
| 12/22 | 518 | 518 | 504 | 504 | -2.7% | 27,500 | 54億760万 | -4.18% | 10.76 | 0.43 |
| 12/21 | 522 | 522 | 518 | 518 | -1.15% | 7,500 | 55億5781万 | -1.52% | 11.06 | 0.45 |
| 12/18 | 524 | 528 | 524 | 524 | 0% | 19,000 | 56億2218万 | -0.38% | 11.19 | 0.45 |
| 12/17 | 530 | 530 | 524 | 524 | -0.76% | 8,500 | 56億2218万 | -0.19% | 11.19 | 0.45 |
| 12/16 | 534 | 534 | 528 | 528 | 0% | 2,500 | 56億6510万 | +0.57% | 11.28 | 0.45 |
| 12/15 | 528 | 528 | 526 | 528 | +0.38% | 15,500 | 56億6510万 | +0.76% | 11.28 | 0.45 |
| 12/14 | 530 | 530 | 522 | 526 | -0.75% | 24,000 | 56億4364万 | +0.57% | 11.23 | 0.45 |
| 12/11 | 536 | 536 | 530 | 530 | -1.12% | 55,500 | 56億8656万 | +1.53% | 11.32 | 0.46 |
| 12/10 | 556 | 556 | 534 | 536 | -3.6% | 53,500 | 57億5094万 | +2.88% | 11.45 | 0.46 |
| 12/09 | 548 | 558 | 544 | 556 | +1.09% | 69,000 | 59億6552万 | +6.92% | 11.87 | 0.48 |
| 12/08 | 538 | 550 | 538 | 550 | +1.85% | 33,500 | 59億115万 | +6.18% | 11.75 | 0.47 |
| 12/07 | 538 | 542 | 538 | 540 | +1.5% | 18,500 | 57億9385万 | +4.45% | 11.53 | 0.46 |
| 12/04 | 536 | 536 | 528 | 532 | -0.75% | 10,000 | 57億802万 | +3.1% | 11.36 | 0.46 |
| 12/03 | 538 | 540 | 530 | 536 | -1.47% | 45,500 | 57億5094万 | +3.88% | 11.45 | 0.46 |
| 12/02 | 554 | 554 | 540 | 544 | +0.74% | 38,000 | 58億3677万 | +5.43% | 11.62 | 0.47 |
| 12/01 | 528 | 546 | 524 | 540 | +2.66% | 58,500 | 57億9385万 | +4.85% | 11.53 | 0.46 |
| 11/30 | 518 | 528 | 518 | 526 | +1.94% | 8,500 | 56億4364万 | +2.53% | 11.23 | 0.45 |
| 11/27 | 512 | 518 | 512 | 516 | +0.39% | 5,000 | 55億3635万 | +0.58% | 11.02 | 0.44 |
| 11/26 | 510 | 516 | 510 | 514 | +0.78% | 14,000 | 55億1489万 | +0.19% | 10.98 | 0.44 |
| 11/25 | 512 | 512 | 508 | 510 | 0% | 11,500 | 54億7197万 | -0.39% | 10.89 | 0.44 |
| 11/24 | 514 | 514 | 504 | 510 | -0.78% | 11,500 | 54億7197万 | -0.39% | 10.89 | 0.44 |
| 11/20 | 506 | 514 | 506 | 514 | +0.78% | 4,000 | 55億1489万 | +0.39% | 10.98 | 0.44 |
| 11/19 | 516 | 518 | 500 | 510 | -0.78% | 15,500 | 54億7197万 | -0.2% | 10.89 | 0.44 |
| 11/18 | 516 | 516 | 512 | 514 | -0.77% | 6,500 | 55億1489万 | +0.59% | 10.98 | 0.44 |
| 11/17 | 518 | 518 | 518 | 518 | +1.57% | 1,000 | 55億5781万 | +1.37% | 11.06 | 0.45 |
| 11/16 | 508 | 510 | 508 | 510 | 0% | 5,500 | 54億7197万 | -0.2% | 10.89 | 0.44 |
| 11/13 | 506 | 510 | 504 | 510 | 0% | 7,000 | 54億7197万 | 0% | 10.89 | 0.44 |
| 11/12 | 514 | 514 | 510 | 510 | 0% | 3,000 | 54億7197万 | 0% | 10.89 | 0.44 |
| 11/11 | 510 | 510 | 510 | 510 | -0.78% | 1,000 | 54億7197万 | +0.2% | 10.89 | 0.44 |
| 11/10 | 522 | 528 | 514 | 514 | +1.58% | 12,000 | 55億1489万 | +1.18% | 10.98 | 0.44 |
| 11/09 | 510 | 510 | 506 | 506 | +0.4% | 4,500 | 54億2906万 | 0% | 10.81 | 0.44 |
| 11/06 | 502 | 506 | 502 | 504 | 0% | 4,000 | 54億760万 | -0.2% | 10.76 | 0.43 |
| 11/05 | 508 | 510 | 500 | 504 | -0.79% | 11,500 | 54億760万 | 0% | 10.76 | 0.43 |
| 11/04 | 510 | 534 | 508 | 508 | 0% | 12,000 | 54億5051万 | +1.2% | 10.85 | 0.44 |
| 11/02 | 520 | 520 | 506 | 508 | -2.31% | 4,000 | 54億5051万 | +1.4% | 10.85 | 0.44 |
| 10/30 | 522 | 522 | 518 | 520 | -0.38% | 4,500 | 55億7927万 | +4% | 11.11 | 0.45 |
| 10/29 | 524 | 524 | 522 | 522 | -0.38% | 1,500 | 56億73万 | +4.61% | 11.15 | 0.45 |
| 10/28 | 526 | 530 | 524 | 524 | 0% | 7,500 | 56億2218万 | +5.22% | 11.19 | 0.45 |
| 10/27 | 520 | 528 | 520 | 524 | +1.16% | 8,500 | 56億2218万 | +5.22% | 11.19 | 0.45 |
| 10/26 | 514 | 518 | 514 | 518 | +1.17% | 12,500 | 55億5781万 | +4.02% | 11.06 | 0.45 |
| 10/23 | 532 | 532 | 512 | 512 | -1.16% | 13,000 | 54億9343万 | +2.4% | 10.93 | 0.44 |
| 10/22 | 496 | 528 | 496 | 518 | +2.78% | 7,500 | 55億5781万 | +3.39% | 11.06 | 0.45 |
| 10/21 | 506 | 506 | 500 | 504 | -0.4% | 2,500 | 54億760万 | +0.2% | 10.76 | 0.43 |
| 10/20 | 500 | 506 | 500 | 506 | +1.2% | 2,500 | 54億2906万 | +0.4% | 10.81 | 0.44 |
| 10/19 | 504 | 504 | 500 | 500 | -1.19% | 4,500 | 53億6468万 | -0.99% | 10.68 | 0.43 |
| 10/16 | 512 | 512 | 506 | 506 | +0.4% | 2,000 | 54億2906万 | -0.2% | 10.81 | 0.44 |
| 10/15 | 512 | 512 | 502 | 504 | -0.79% | 3,500 | 54億760万 | -1.18% | 10.76 | 0.43 |
| 10/14 | 518 | 518 | 508 | 508 | -1.93% | 9,500 | 54億5051万 | -0.97% | 10.85 | 0.44 |
| 10/13 | 538 | 538 | 514 | 518 | +2.37% | 24,500 | 55億5781万 | +0.78% | 11.06 | 0.45 |
| 10/09 | 506 | 510 | 506 | 506 | +1.61% | 6,500 | 54億2906万 | -2.13% | 10.81 | 0.44 |
| 10/08 | 492 | 498 | 492 | 498 | +2.05% | 4,500 | 53億4322万 | -4.23% | 10.64 | 0.43 |
| 10/07 | 488 | 492 | 488 | 488 | 0% | 4,000 | 52億3593万 | -6.69% | 10.42 | 0.42 |
| 10/06 | 482 | 488 | 482 | 488 | +1.24% | 7,500 | 52億3593万 | -7.22% | 10.42 | 0.42 |
| 10/05 | 478 | 482 | 478 | 482 | +0.84% | 6,500 | 51億7155万 | -8.71% | 10.29 | 0.41 |
| 10/02 | 484 | 484 | 478 | 478 | -1.24% | 4,500 | 51億2863万 | -9.64% | 10.21 | 0.41 |
| 10/01 | 484 | 486 | 476 | 484 | +2.54% | 5,500 | 51億9301万 | -8.85% | 10.34 | 0.42 |
| 09/30 | 460 | 472 | 456 | 472 | +2.61% | 9,000 | 50億6426万 | -11.78% | 10.08 | 0.41 |
| 09/29 | 466 | 470 | 460 | 460 | -2.95% | 14,500 | 49億3551万 | -14.81% | 9.82 | 0.4 |
| 09/28 | 488 | 492 | 474 | 474 | -2.47% | 14,000 | 50億8572万 | -13.19% | 10.12 | 0.41 |
| 09/25 | 484 | 488 | 482 | 486 | -1.22% | 18,000 | 52億1447万 | -11.64% | 10.38 | 0.42 |
| 09/24 | 506 | 506 | 484 | 492 | -3.91% | 24,000 | 52億7885万 | -11.35% | 10.51 | 0.42 |
| 09/18 | 522 | 522 | 510 | 512 | -1.92% | 12,500 | 54億9343万 | -8.41% | 10.93 | 0.44 |
| 09/17 | 534 | 540 | 520 | 522 | +0.38% | 17,000 | 56億73万 | -7.12% | 11.15 | 0.45 |
| 09/16 | 550 | 550 | 518 | 520 | -5.45% | 27,500 | 55億7927万 | -7.96% | 11.11 | 0.45 |
| 09/15 | 546 | 556 | 546 | 550 | -1.79% | 5,000 | 59億115万 | -3.34% | 11.75 | 0.47 |
| 09/11 | 552 | 562 | 544 | 560 | +2.19% | 17,500 | 60億844万 | -1.75% | 11.96 | 0.48 |
| 09/10 | 552 | 552 | 538 | 548 | +0.37% | 9,500 | 58億7969万 | -4.03% | 11.7 | 0.47 |
| 09/09 | 540 | 548 | 534 | 546 | +3.02% | 16,500 | 58億5823万 | -4.71% | 11.66 | 0.47 |
| 09/08 | 542 | 542 | 530 | 530 | -2.93% | 12,500 | 56億8656万 | -7.67% | 11.32 | 0.46 |
| 09/07 | 542 | 558 | 542 | 546 | -4.88% | 26,500 | 58億5823万 | -4.88% | 11.66 | 0.47 |
| 09/04 | 576 | 576 | 548 | 574 | -0.35% | 20,000 | 61億5865万 | 0% | 12.26 | 0.49 |
| 09/03 | 566 | 580 | 556 | 576 | +4.35% | 10,500 | 61億8011万 | +0.52% | 12.3 | 0.5 |
| 09/02 | 560 | 570 | 520 | 552 | -3.16% | 29,000 | 59億2261万 | -3.5% | 11.79 | 0.47 |
| 09/01 | 592 | 592 | 570 | 570 | -3.06% | 25,500 | 61億1574万 | -0.18% | 12.17 | 0.49 |
| 08/31 | 586 | 594 | 580 | 588 | +1.73% | 23,000 | 63億886万 | +3.16% | 12.56 | 0.51 |
| 08/28 | 574 | 584 | 568 | 578 | +3.58% | 28,000 | 62億157万 | +1.58% | 12.34 | 0.5 |
