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 |
|---|
| 2016 |
| 01/29 | 679 | 679 | 645 | 663 | -2.5% | 49,200 | 73億5664万 | -7.4% | 7.03 | 1.5 |
| 01/28 | 668 | 680 | 656 | 680 | +1.34% | 30,600 | 75億4528万 | -5.56% | 7.21 | 1.54 |
| 01/27 | 689 | 690 | 666 | 671 | -4.01% | 48,000 | 74億4541万 | -7.32% | 7.11 | 1.52 |
| 01/26 | 705 | 714 | 680 | 699 | -2.92% | 57,300 | 77億5610万 | -4.12% | 7.41 | 1.58 |
| 01/25 | 680 | 728 | 671 | 720 | +10.77% | 106,600 | 79億8912万 | -1.64% | 7.63 | 1.63 |
| 01/22 | 617 | 650 | 609 | 650 | +8.7% | 33,400 | 72億1240万 | -11.44% | 6.89 | 1.47 |
| 01/21 | 635 | 646 | 598 | 598 | -7.29% | 47,000 | 66億3540万 | -19.19% | 6.34 | 1.35 |
| 01/20 | 685 | 690 | 645 | 645 | -4.59% | 45,400 | 71億5692万 | -13.77% | 6.84 | 1.46 |
| 01/19 | 675 | 693 | 673 | 676 | +0.6% | 9,500 | 75億89万 | -10.46% | 7.17 | 1.53 |
| 01/18 | 676 | 691 | 670 | 672 | -3.45% | 35,700 | 74億5651万 | -11.7% | 7.13 | 1.52 |
| 01/15 | 719 | 725 | 695 | 696 | -2.11% | 32,500 | 77億2281万 | -9.26% | 7.38 | 1.58 |
| 01/14 | 719 | 725 | 695 | 711 | -3% | 29,900 | 78億8925万 | -8.14% | 7.54 | 1.61 |
| 01/13 | 727 | 733 | 717 | 733 | +1.81% | 15,600 | 81億3336万 | -5.42% | 7.77 | 1.66 |
| 01/12 | 737 | 741 | 710 | 720 | -4.13% | 39,700 | 79億8912万 | -6.98% | 7.63 | 1.63 |
| 01/08 | 741 | 753 | 738 | 751 | +0.67% | 19,500 | 83億3309万 | -2.97% | 7.96 | 1.7 |
| 01/07 | 755 | 755 | 736 | 746 | -1.19% | 19,500 | 82億7761万 | -3.49% | 7.91 | 1.69 |
| 01/06 | 779 | 779 | 752 | 755 | -2.58% | 25,800 | 83億7748万 | -2.2% | 8.01 | 1.71 |
| 01/05 | 772 | 782 | 772 | 775 | -1.02% | 12,100 | 85億9940万 | +0.65% | 8.22 | 1.76 |
| 01/04 | 781 | 785 | 775 | 783 | -0.38% | 20,900 | 86億8816万 | +1.95% | 8.3 | 1.77 |
| 2015 |
| 12/30 | 772 | 788 | 769 | 786 | +1.03% | 19,500 | 87億2145万 | +2.61% | 8.33 | 1.78 |
| 12/29 | 780 | 795 | 775 | 778 | -0.38% | 25,700 | 86億3268万 | +1.97% | 8.25 | 1.76 |
| 12/28 | 758 | 789 | 758 | 781 | +4.55% | 32,100 | 86億6597万 | +2.49% | 8.28 | 1.77 |
| 12/25 | 710 | 748 | 710 | 747 | +5.66% | 36,100 | 82億8871万 | -1.58% | 7.92 | 1.69 |
| 12/24 | 759 | 763 | 707 | 707 | -7.34% | 78,200 | 78億4487万 | -6.61% | 7.5 | 1.6 |
| 12/22 | 766 | 767 | 758 | 763 | -0.13% | 13,800 | 84億6624万 | +0.79% | 8.09 | 1.73 |
| 12/21 | 784 | 790 | 757 | 764 | -2.55% | 51,200 | 84億7734万 | +1.33% | 8.1 | 1.73 |
| 12/18 | 793 | 795 | 776 | 784 | 0% | 29,400 | 86億9926万 | +4.26% | 8.31 | 1.78 |
| 12/17 | 784 | 784 | 773 | 784 | +0.9% | 17,700 | 86億9926万 | +4.67% | 8.31 | 1.78 |
| 12/16 | 786 | 797 | 774 | 777 | +0.65% | 24,000 | 86億2159万 | +4.02% | 8.24 | 1.76 |
| 12/15 | 775 | 800 | 771 | 772 | -2.28% | 30,200 | 85億6611万 | +3.49% | 8.19 | 1.75 |
| 12/14 | 772 | 795 | 762 | 790 | -1.37% | 50,300 | 87億6584万 | +6.33% | 8.38 | 1.79 |
| 12/11 | 813 | 813 | 797 | 801 | -1.96% | 44,300 | 88億8789万 | +8.39% | 8.49 | 1.81 |
| 12/10 | 844 | 844 | 814 | 817 | -3.2% | 86,500 | 90億6543万 | +11.16% | 8.66 | 1.85 |
| 12/09 | 835 | 895 | 820 | 844 | +2.93% | 282,100 | 93億6502万 | +15.46% | 8.95 | 1.91 |
| 12/08 | 847 | 860 | 813 | 820 | -5.96% | 220,800 | 90億9872万 | +13.26% | 8.69 | 1.86 |
| 12/07 | 872 | 872 | 864 | 872 | +20.78% | 181,800 | 96億7571万 | +21.45% | 9.25 | 1.98 |
| 12/04 | 710 | 722 | 704 | 722 | +0.28% | 14,000 | 80億1131万 | +1.69% | 7.66 | 1.64 |
| 12/03 | 710 | 723 | 706 | 720 | +0.84% | 17,000 | 79億8912万 | +1.69% | 7.63 | 1.63 |
| 12/02 | 725 | 725 | 710 | 714 | -0.97% | 13,300 | 79億2254万 | +1.13% | 7.57 | 1.62 |
| 12/01 | 729 | 729 | 715 | 721 | +0.28% | 21,700 | 80億21万 | +2.41% | 7.65 | 1.63 |
| 11/30 | 710 | 720 | 710 | 719 | +0.56% | 26,400 | 79億7802万 | +2.57% | 7.62 | 1.63 |
| 11/27 | 713 | 720 | 710 | 715 | 0% | 7,000 | 79億3364万 | +2.29% | 7.58 | 1.62 |
| 11/26 | 725 | 730 | 712 | 715 | -1.92% | 10,500 | 79億3364万 | +2.58% | 7.58 | 1.62 |
| 11/25 | 725 | 729 | 711 | 729 | -0.14% | 22,100 | 80億8898万 | +4.89% | 7.73 | 1.65 |
| 11/24 | 730 | 734 | 725 | 730 | 0% | 18,000 | 81億8万 | +5.64% | 7.74 | 1.65 |
| 11/20 | 718 | 730 | 700 | 730 | +0.83% | 47,400 | 81億8万 | +5.95% | 7.74 | 1.65 |
| 11/19 | 705 | 731 | 699 | 724 | +4.17% | 35,600 | 80億3350万 | +5.54% | 7.68 | 1.64 |
| 11/18 | 696 | 700 | 695 | 695 | +0.43% | 13,600 | 77億1172万 | +1.76% | 7.37 | 1.57 |
| 11/17 | 690 | 707 | 690 | 692 | -0.57% | 43,800 | 76億7843万 | +1.47% | 7.34 | 1.57 |
| 11/16 | 701 | 707 | 695 | 696 | -1.97% | 22,600 | 77億2281万 | +2.2% | 7.38 | 1.58 |
| 11/13 | 704 | 714 | 687 | 710 | 0% | 21,200 | 78億7816万 | +4.57% | 7.53 | 1.61 |
| 11/12 | 731 | 731 | 707 | 710 | -3.4% | 19,100 | 78億7816万 | +4.87% | 7.53 | 1.61 |
| 11/11 | 740 | 740 | 707 | 735 | -2% | 40,600 | 81億5556万 | +9.05% | 7.79 | 1.66 |
| 11/10 | 710 | 750 | 704 | 750 | +6.84% | 77,400 | 83億2200万 | +11.94% | 7.95 | 1.7 |
| 11/09 | 695 | 708 | 693 | 702 | +0.29% | 11,000 | 77億8939万 | +5.25% | 7.44 | 1.59 |
| 11/06 | 696 | 707 | 691 | 700 | 0% | 14,700 | 77億6720万 | +5.11% | 7.42 | 1.59 |
| 11/05 | 699 | 702 | 682 | 700 | 0% | 12,500 | 77億6720万 | +5.26% | 7.42 | 1.59 |
| 11/04 | 689 | 705 | 678 | 700 | +1.74% | 32,400 | 77億6720万 | +5.42% | 7.42 | 1.59 |
| 11/02 | 671 | 688 | 671 | 688 | +2.69% | 15,600 | 76億3404万 | +3.77% | 7.3 | 1.56 |
| 10/30 | 669 | 673 | 663 | 670 | +0.6% | 8,900 | 74億3432万 | +1.06% | 7.1 | 1.52 |
| 10/29 | 656 | 669 | 656 | 666 | +0.15% | 13,900 | 73億8993万 | +0.45% | 7.06 | 1.51 |
| 10/28 | 675 | 676 | 663 | 665 | -0.75% | 4,600 | 73億7884万 | +0.15% | 7.05 | 1.51 |
| 10/27 | 668 | 670 | 656 | 670 | +1.21% | 7,400 | 74億3432万 | +1.21% | 7.1 | 1.52 |
| 10/26 | 664 | 665 | 660 | 662 | +0.3% | 7,200 | 73億4555万 | +0.3% | 7.02 | 1.5 |
| 10/23 | 661 | 662 | 656 | 660 | +0.3% | 3,600 | 73億2336万 | +0.3% | 7 | 1.5 |
| 10/22 | 661 | 665 | 657 | 658 | -0.45% | 1,400 | 73億116万 | +0.15% | 6.98 | 1.49 |
| 10/21 | 656 | 664 | 656 | 661 | 0% | 3,800 | 73億3445万 | +0.76% | 7.01 | 1.5 |
| 10/20 | 655 | 669 | 655 | 661 | +1.38% | 8,000 | 73億3445万 | +1.07% | 7.01 | 1.5 |
| 10/19 | 660 | 666 | 652 | 652 | -0.91% | 5,000 | 72億3459万 | +0.15% | 6.91 | 1.48 |
| 10/16 | 669 | 669 | 658 | 658 | +0.3% | 2,500 | 73億116万 | +1.7% | 6.98 | 1.49 |
| 10/15 | 657 | 666 | 653 | 656 | -0.91% | 6,100 | 72億7897万 | +2.02% | 6.96 | 1.49 |
| 10/14 | 670 | 675 | 655 | 662 | -0.9% | 6,400 | 73億4555万 | +3.44% | 7.02 | 1.5 |
| 10/13 | 661 | 676 | 661 | 668 | +1.21% | 10,500 | 74億1212万 | +5.03% | 7.08 | 1.51 |
| 10/09 | 654 | 661 | 650 | 660 | +1.54% | 6,400 | 73億2336万 | +4.6% | 7 | 1.5 |
| 10/08 | 654 | 658 | 650 | 650 | 0% | 8,100 | 72億1240万 | +3.67% | 6.89 | 1.47 |
| 10/07 | 649 | 651 | 641 | 650 | +1.72% | 4,800 | 72億1240万 | +4% | 6.89 | 1.47 |
| 10/06 | 645 | 648 | 635 | 639 | +0.16% | 13,200 | 70億9034万 | +2.73% | 6.78 | 1.45 |
| 10/05 | 662 | 665 | 637 | 638 | -4.63% | 22,900 | 70億7924万 | +3.07% | 6.77 | 1.45 |
| 10/02 | 667 | 675 | 658 | 669 | -1.62% | 11,900 | 74億2322万 | +8.78% | 7.09 | 1.52 |
| 10/01 | 680 | 689 | 654 | 680 | -1.45% | 24,300 | 75億4528万 | +11.66% | 7.21 | 1.54 |
| 09/30 | 680 | 690 | 670 | 690 | +3.76% | 14,400 | 76億5624万 | +14.05% | 7.32 | 1.56 |
| 09/29 | 683 | 683 | 665 | 665 | -3.34% | 17,100 | 73億7884万 | +10.1% | 7.05 | 1.51 |
| 09/28 | 680 | 688 | 672 | 688 | +1.78% | 14,200 | 76億3404万 | +13.72% | 7.3 | 1.56 |
| 09/25 | 690 | 690 | 649 | 676 | -0.88% | 20,800 | 75億89万 | +11.74% | 7.17 | 1.53 |
| 09/24 | 671 | 682 | 646 | 682 | +1.04% | 26,400 | 75億6747万 | +12.54% | 7.23 | 1.54 |
| 09/18 | 636 | 685 | 630 | 675 | +8.17% | 60,600 | 74億8980万 | +11.57% | 7.16 | 1.53 |
| 09/17 | 610 | 625 | 605 | 624 | +0.97% | 8,800 | 69億2390万 | +3.14% | 6.62 | 1.41 |
| 09/16 | 615 | 618 | 600 | 618 | +1.64% | 13,000 | 68億5732万 | +1.81% | 6.55 | 1.4 |
| 09/15 | 635 | 635 | 604 | 608 | -4.1% | 14,300 | 67億4636万 | -0.16% | 6.45 | 1.38 |
| 09/14 | 614 | 634 | 614 | 634 | +1.6% | 10,600 | 70億3486万 | +3.59% | 6.72 | 1.44 |
| 09/11 | 613 | 633 | 610 | 624 | +1.96% | 18,500 | 69億2390万 | +1.79% | 6.62 | 1.41 |
| 09/10 | 580 | 612 | 561 | 612 | +3.73% | 26,000 | 67億9075万 | -0.65% | 6.49 | 1.39 |
| 09/09 | 577 | 593 | 569 | 590 | +4.98% | 12,100 | 65億4664万 | -4.68% | 6.26 | 1.34 |
| 09/08 | 551 | 562 | 536 | 562 | +0.9% | 12,400 | 62億3595万 | -9.94% | 5.96 | 1.27 |
| 09/07 | 553 | 569 | 535 | 557 | -2.79% | 22,800 | 61億8047万 | -11.45% | 5.91 | 1.26 |
| 09/04 | 602 | 646 | 569 | 573 | +1.24% | 113,200 | 63億5800万 | -9.91% | 6.08 | 1.3 |
| 09/03 | 575 | 575 | 565 | 566 | +2.91% | 9,600 | 62億8033万 | -11.84% | 6 | 1.28 |
| 09/02 | 555 | 571 | 532 | 550 | -2.65% | 14,200 | 61億280万 | -15.25% | 5.83 | 1.25 |
| 09/01 | 575 | 580 | 560 | 565 | -2.75% | 13,300 | 62億6924万 | -13.61% | 5.99 | 1.28 |
| 08/31 | 595 | 595 | 570 | 581 | -0.68% | 16,900 | 64億4677万 | -11.84% | 6.16 | 1.32 |
