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 |
|---|
| 2018 | 8/1, 株式分割 1→3 |
| 2016 |
| 01/29 | 234 | 242 | 234 | 242 | +2.84% | 9,300 | 44億6404万 | -5.97% | 8.62 | 1.13 |
| 01/28 | 240 | 240 | 234 | 235 | -0.56% | 10,200 | 43億4089万 | -9.27% | 8.38 | 1.1 |
| 01/27 | 237 | 238 | 230 | 236 | -1.94% | 16,800 | 43億6552万 | -9.45% | 8.43 | 1.1 |
| 01/26 | 237 | 242 | 237 | 241 | 0% | 25,200 | 44億5172万 | -8.02% | 8.59 | 1.13 |
| 01/25 | 240 | 241 | 237 | 241 | +2.7% | 20,100 | 44億5172万 | -8.71% | 8.59 | 1.13 |
| 01/22 | 231 | 241 | 231 | 235 | +2.03% | 18,900 | 43億3473万 | -11.45% | 8.37 | 1.1 |
| 01/21 | 237 | 240 | 230 | 230 | -4.83% | 30,900 | 42億4853万 | -13.86% | 8.2 | 1.07 |
| 01/20 | 247 | 247 | 238 | 242 | -1.23% | 21,000 | 44億6404万 | -10.16% | 8.62 | 1.13 |
| 01/19 | 252 | 252 | 243 | 245 | -3.42% | 13,200 | 45億1945万 | -9.72% | 8.72 | 1.14 |
| 01/18 | 247 | 253 | 233 | 253 | -2.56% | 38,700 | 46億7954万 | -7.2% | 9.03 | 1.18 |
| 01/15 | 263 | 263 | 254 | 260 | -1.27% | 10,500 | 48億269万 | -5.11% | 9.27 | 1.21 |
| 01/14 | 262 | 263 | 250 | 263 | 0% | 12,900 | 48億6426万 | -4.24% | 9.39 | 1.23 |
| 01/13 | 258 | 263 | 258 | 263 | +2.2% | 7,200 | 48億6426万 | -4.59% | 9.39 | 1.23 |
| 01/12 | 267 | 267 | 257 | 258 | -3.62% | 38,400 | 47億5959万 | -6.98% | 9.19 | 1.2 |
| 01/08 | 265 | 270 | 265 | 267 | -0.25% | 20,700 | 49億3815万 | -4.18% | 9.53 | 1.25 |
| 01/07 | 270 | 270 | 268 | 268 | -0.74% | 9,000 | 49億5046万 | -4.29% | 9.56 | 1.25 |
| 01/06 | 278 | 278 | 270 | 270 | -1.94% | 12,900 | 49億8741万 | -3.91% | 9.63 | 1.26 |
| 01/05 | 275 | 277 | 275 | 275 | +0.73% | 9,300 | 50億8592万 | -2.02% | 9.82 | 1.29 |
| 01/04 | 279 | 280 | 273 | 273 | -0.49% | 24,300 | 50億4898万 | -2.73% | 9.75 | 1.28 |
| 2015 |
| 12/30 | 276 | 276 | 273 | 275 | +0.37% | 3,900 | 50億7361万 | -2.6% | 9.79 | 1.28 |
| 12/29 | 276 | 276 | 272 | 274 | -0.97% | 4,200 | 50億5514万 | -2.96% | 9.76 | 1.28 |
| 12/28 | 269 | 278 | 269 | 276 | +4.67% | 12,000 | 51億440万 | -2.01% | 9.85 | 1.29 |
| 12/25 | 277 | 277 | 263 | 264 | -3.77% | 93,300 | 48億7658万 | -6.38% | 9.41 | 1.23 |
| 12/24 | 277 | 280 | 274 | 274 | -0.84% | 25,200 | 50億6745万 | -3.06% | 9.78 | 1.28 |
| 12/22 | 280 | 280 | 277 | 277 | -1.19% | 32,100 | 51億1055万 | -2.24% | 9.87 | 1.29 |
| 12/21 | 280 | 283 | 278 | 280 | +0.48% | 34,800 | 51億7213万 | -1.41% | 9.98 | 1.31 |
| 12/18 | 280 | 285 | 278 | 279 | 0% | 10,500 | 51億4750万 | -1.88% | 9.94 | 1.3 |
| 12/17 | 278 | 282 | 277 | 279 | +0.48% | 78,300 | 51億4750万 | -1.88% | 9.94 | 1.3 |
| 12/16 | 282 | 282 | 277 | 277 | +0.24% | 7,500 | 51億2287万 | -2.35% | 9.89 | 1.3 |
| 12/15 | 283 | 287 | 277 | 277 | -2.24% | 25,200 | 51億1055万 | -2.92% | 9.87 | 1.29 |
| 12/14 | 283 | 284 | 275 | 283 | -0.12% | 46,200 | 52億2754万 | -0.7% | 10.09 | 1.32 |
| 12/11 | 287 | 288 | 283 | 283 | -0.93% | 36,300 | 52億3370万 | -0.93% | 10.1 | 1.32 |
| 12/10 | 287 | 287 | 285 | 286 | -0.35% | 14,700 | 52億8296万 | 0% | 10.2 | 1.34 |
| 12/09 | 291 | 291 | 285 | 287 | -0.35% | 13,200 | 53億143万 | +0.35% | 10.23 | 1.34 |
| 12/08 | 289 | 290 | 286 | 288 | -0.46% | 15,600 | 53億1990万 | +0.7% | 10.27 | 1.35 |
| 12/07 | 288 | 292 | 288 | 289 | +0.58% | 3,000 | 53億4453万 | +1.52% | 10.32 | 1.35 |
| 12/04 | 289 | 289 | 287 | 288 | -0.58% | 7,800 | 53億1374万 | +0.94% | 10.26 | 1.34 |
| 12/03 | 295 | 296 | 289 | 289 | -0.8% | 10,500 | 53億4453万 | +1.52% | 10.32 | 1.35 |
| 12/02 | 287 | 292 | 287 | 292 | +0.57% | 2,100 | 53億8763万 | +2.34% | 10.4 | 1.36 |
| 12/01 | 293 | 293 | 289 | 290 | -0.57% | 5,400 | 53億5685万 | +2.11% | 10.34 | 1.35 |
| 11/30 | 287 | 292 | 287 | 292 | +2.22% | 6,600 | 53億8763万 | +2.7% | 10.4 | 1.36 |
| 11/27 | 279 | 285 | 279 | 285 | +1.78% | 9,600 | 52億7064万 | +0.47% | 10.17 | 1.33 |
| 11/26 | 277 | 282 | 277 | 280 | +0.72% | 60,000 | 51億7828万 | -1.29% | 10 | 1.31 |
| 11/25 | 279 | 280 | 275 | 278 | -0.36% | 39,300 | 51億4134万 | -2% | 9.93 | 1.3 |
| 11/24 | 282 | 282 | 279 | 279 | -0.71% | 17,700 | 51億5981万 | -1.99% | 9.96 | 1.3 |
| 11/20 | 283 | 283 | 281 | 281 | -0.71% | 12,900 | 51億9676万 | -1.29% | 10.03 | 1.31 |
| 11/19 | 284 | 285 | 281 | 283 | +0.47% | 5,400 | 52億3370万 | -0.58% | 10.1 | 1.32 |
| 11/18 | 283 | 283 | 282 | 282 | +0.59% | 4,800 | 52億907万 | -1.05% | 10.06 | 1.32 |
| 11/17 | 280 | 283 | 280 | 280 | -1.18% | 4,200 | 51億7828万 | -1.64% | 10 | 1.31 |
| 11/16 | 280 | 284 | 280 | 284 | +0.35% | 21,900 | 52億3986万 | -0.82% | 10.12 | 1.33 |
| 11/13 | 281 | 285 | 280 | 283 | -0.24% | 45,600 | 52億2139万 | -1.17% | 10.08 | 1.32 |
| 11/12 | 286 | 287 | 283 | 283 | -0.93% | 6,600 | 52億3370万 | -1.28% | 10.1 | 1.32 |
| 11/11 | 285 | 287 | 285 | 286 | -0.35% | 3,900 | 52億8296万 | -0.35% | 10.2 | 1.34 |
| 11/10 | 285 | 292 | 285 | 287 | -2.82% | 3,300 | 53億143万 | -0.35% | 10.23 | 1.34 |
| 11/09 | 295 | 296 | 295 | 295 | +0.8% | 4,500 | 54億5536万 | +2.55% | 10.53 | 1.38 |
| 11/06 | 283 | 295 | 283 | 293 | +4.27% | 10,500 | 54億1226万 | +1.74% | 10.45 | 1.37 |
| 11/05 | 286 | 286 | 281 | 281 | -1.29% | 1,800 | 51億9060万 | -2.43% | 10.02 | 1.31 |
| 11/04 | 283 | 285 | 283 | 285 | +0.47% | 900 | 52億5833万 | -1.16% | 10.15 | 1.33 |
| 11/02 | 281 | 283 | 281 | 283 | +0.12% | 5,100 | 52億3370万 | -1.96% | 10.1 | 1.32 |
| 10/30 | 283 | 283 | 283 | 283 | -0.93% | 1,500 | 52億2754万 | -2.41% | 10.09 | 1.32 |
| 10/29 | 287 | 290 | 285 | 286 | +0.82% | 2,400 | 52億7680万 | -1.49% | 10.19 | 1.33 |
| 10/28 | 286 | 288 | 283 | 283 | +0.47% | 8,400 | 52億3370万 | -2.63% | 10.1 | 1.32 |
| 10/27 | 285 | 285 | 279 | 282 | -0.82% | 10,500 | 52億907万 | -3.09% | 10.06 | 1.32 |
| 10/26 | 285 | 286 | 284 | 284 | -0.23% | 2,400 | 52億5217万 | -2.63% | 10.14 | 1.33 |
| 10/23 | 285 | 290 | 277 | 285 | -1.04% | 18,000 | 52億6449万 | -2.4% | 10.16 | 1.33 |
| 10/22 | 283 | 288 | 282 | 288 | +2.25% | 7,200 | 53億1990万 | -1.71% | 10.27 | 1.35 |
| 10/21 | 292 | 292 | 282 | 282 | -2.54% | 18,000 | 51億9869万 | -3.87% | 10.03 | 1.31 |
| 10/20 | 291 | 298 | 289 | 289 | +0.23% | 51,300 | 53億3404万 | -1.37% | 10.29 | 1.35 |
| 10/19 | 293 | 293 | 283 | 288 | -1.48% | 12,900 | 53億2173万 | -1.26% | 10.27 | 1.35 |
| 10/16 | 287 | 293 | 287 | 293 | +1.86% | 66,000 | 54億171万 | +0.57% | 10.42 | 1.37 |
| 10/15 | 285 | 288 | 285 | 287 | +2.62% | 9,300 | 53億328万 | -0.92% | 10.23 | 1.34 |
| 10/14 | 288 | 288 | 278 | 280 | -2.1% | 12,300 | 51億6793万 | -3.45% | 9.97 | 1.31 |
| 10/13 | 298 | 299 | 285 | 286 | -2.5% | 102,300 | 52億7867万 | -1.38% | 10.19 | 1.33 |
| 10/09 | 295 | 295 | 293 | 293 | -0.56% | 1,800 | 54億1402万 | +1.15% | 10.45 | 1.37 |
| 10/08 | 293 | 295 | 292 | 295 | +0.8% | 4,800 | 54億4478万 | +2.08% | 10.51 | 1.38 |
| 10/07 | 296 | 296 | 292 | 293 | -0.68% | 4,500 | 54億171万 | +1.62% | 10.42 | 1.37 |
| 10/06 | 296 | 297 | 295 | 295 | -0.56% | 3,600 | 54億3863万 | +2.31% | 10.5 | 1.37 |
| 10/05 | 292 | 302 | 292 | 296 | +1.95% | 11,700 | 54億6939万 | +3.25% | 10.55 | 1.38 |
| 10/02 | 293 | 295 | 289 | 291 | -0.23% | 18,000 | 53億6480万 | +1.63% | 10.35 | 1.36 |
| 10/01 | 296 | 296 | 287 | 291 | -1.69% | 13,500 | 53億7711万 | +2.58% | 10.38 | 1.36 |
| 09/30 | 297 | 302 | 288 | 296 | +1.83% | 26,700 | 54億6939万 | +4.71% | 10.55 | 1.38 |
| 09/29 | 305 | 305 | 289 | 291 | -4.69% | 14,100 | 53億7095万 | +2.83% | 10.36 | 1.36 |
| 09/28 | 298 | 306 | 298 | 305 | +2.58% | 16,500 | 56億3550万 | +7.89% | 10.88 | 1.42 |
| 09/25 | 300 | 300 | 285 | 298 | +0.9% | 10,200 | 54億9400万 | +5.18% | 10.6 | 1.39 |
| 09/24 | 298 | 301 | 292 | 295 | -1.01% | 23,400 | 54億4478万 | +3.87% | 10.51 | 1.38 |
| 09/18 | 300 | 300 | 293 | 298 | +0.22% | 12,300 | 55億15万 | +4.56% | 10.61 | 1.39 |
| 09/17 | 297 | 300 | 297 | 297 | +1.25% | 17,100 | 54億8785万 | +3.96% | 10.59 | 1.39 |
| 09/16 | 300 | 300 | 290 | 294 | -2% | 18,000 | 54億2017万 | +2.32% | 10.46 | 1.37 |
| 09/15 | 303 | 303 | 285 | 300 | +0.67% | 42,600 | 55億3091万 | +4.41% | 10.67 | 1.4 |
| 09/14 | 300 | 307 | 287 | 298 | +0.22% | 19,500 | 54億9400万 | +3.72% | 10.6 | 1.39 |
| 09/11 | 277 | 297 | 273 | 297 | +7.61% | 17,700 | 54億8169万 | +3.13% | 10.58 | 1.39 |
| 09/10 | 280 | 280 | 273 | 276 | -0.36% | 11,400 | 50億9410万 | -4.17% | 9.83 | 1.29 |
| 09/09 | 278 | 280 | 267 | 277 | +5.19% | 9,600 | 51億1256万 | -4.48% | 9.87 | 1.29 |
| 09/08 | 268 | 269 | 263 | 263 | -1.74% | 15,600 | 48億6031万 | -9.51% | 9.38 | 1.23 |
| 09/07 | 279 | 279 | 263 | 268 | -2.78% | 26,700 | 49億4644万 | -8.22% | 9.55 | 1.25 |
| 09/04 | 279 | 282 | 268 | 276 | -0.84% | 30,300 | 50億8795万 | -6.24% | 9.82 | 1.29 |
| 09/03 | 278 | 278 | 275 | 278 | -0.6% | 4,800 | 51億3101万 | -5.76% | 9.9 | 1.3 |
| 09/02 | 275 | 280 | 273 | 280 | +0.24% | 16,800 | 51億6177万 | -5.2% | 9.96 | 1.3 |
| 09/01 | 280 | 287 | 277 | 279 | +1.21% | 48,600 | 51億4947万 | -5.74% | 9.94 | 1.3 |
| 08/31 | 278 | 278 | 274 | 276 | +0.24% | 8,700 | 50億8795万 | -7.18% | 9.82 | 1.29 |
