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 |
|---|
| 2021 | 2/1, 株式分割 1→4 |
| 2016 |
| 01/29 | 135 | 139 | 132 | 135 | +1.12% | 292,400 | 42億906万 | -15.47% | 8.89 | 1.25 |
| 01/28 | 135 | 137 | 133 | 134 | -1.65% | 255,200 | 41億6238万 | -16.93% | 8.8 | 1.23 |
| 01/27 | 135 | 137 | 130 | 136 | +1.3% | 399,200 | 42億3240万 | -16.05% | 8.94 | 1.25 |
| 01/26 | 131 | 137 | 129 | 134 | -3.07% | 859,600 | 41億7794万 | -18.14% | 8.83 | 1.24 |
| 01/25 | 143 | 143 | 137 | 139 | -2.64% | 906,800 | 43億1020万 | -16.06% | 9.11 | 1.28 |
| 01/22 | 141 | 145 | 138 | 142 | +5.18% | 308,400 | 44億2691万 | -14.31% | 9.35 | 1.31 |
| 01/21 | 143 | 149 | 135 | 135 | -6.4% | 461,600 | 41億6578万 | -19.01% | 8.8 | 1.23 |
| 01/20 | 159 | 159 | 145 | 145 | -9.12% | 683,600 | 44億5069万 | -13.99% | 9.41 | 1.32 |
| 01/19 | 166 | 169 | 156 | 159 | -1.24% | 933,200 | 48億9730万 | -5.92% | 10.35 | 1.45 |
| 01/18 | 157 | 162 | 155 | 161 | -3.45% | 419,600 | 49億5890万 | -5.29% | 10.48 | 1.47 |
| 01/15 | 171 | 174 | 166 | 167 | -1.62% | 356,000 | 51億3600万 | -2.49% | 10.85 | 1.52 |
| 01/14 | 166 | 170 | 159 | 170 | +0.74% | 396,400 | 52億2070万 | -0.29% | 11.03 | 1.55 |
| 01/13 | 163 | 174 | 162 | 168 | +8.2% | 620,400 | 51億8220万 | -1.03% | 10.95 | 1.54 |
| 01/12 | 159 | 165 | 148 | 156 | -3.57% | 750,000 | 47億8949万 | -8.53% | 10.12 | 1.42 |
| 01/08 | 163 | 166 | 158 | 161 | -3.01% | 464,800 | 49億6660万 | -5.15% | 10.5 | 1.47 |
| 01/07 | 166 | 169 | 163 | 166 | -1.48% | 304,000 | 51億2060万 | -2.21% | 10.82 | 1.52 |
| 01/06 | 178 | 178 | 167 | 169 | -3.98% | 442,400 | 51億9760万 | -1.32% | 10.98 | 1.54 |
| 01/05 | 179 | 180 | 171 | 176 | -1.54% | 396,400 | 54億1321万 | +3.38% | 11.44 | 1.6 |
| 01/04 | 178 | 180 | 176 | 179 | +0.42% | 330,400 | 54億9791万 | +5.62% | 11.62 | 1.63 |
| 2015 |
| 12/30 | 179 | 180 | 177 | 178 | -1.11% | 218,000 | 54億7481万 | +5.8% | 11.57 | 1.62 |
| 12/29 | 178 | 180 | 176 | 180 | +2.57% | 336,000 | 55億3641万 | +7.63% | 11.7 | 1.64 |
| 12/28 | 176 | 180 | 175 | 175 | +1.01% | 493,200 | 53億9781万 | +5.57% | 11.41 | 1.6 |
| 12/25 | 170 | 177 | 169 | 174 | +0.58% | 248,800 | 53億4391万 | +5.15% | 11.29 | 1.58 |
| 12/24 | 185 | 185 | 170 | 173 | -4.17% | 795,200 | 53億1311万 | +5.83% | 11.23 | 1.57 |
| 12/22 | 171 | 181 | 171 | 180 | +5.88% | 1,224,000 | 55億4411万 | +11.11% | 11.72 | 1.64 |
| 12/21 | 170 | 171 | 168 | 170 | +1.19% | 304,800 | 52億2590万 | +5.59% | 11.04 | 1.55 |
| 12/18 | 166 | 172 | 166 | 168 | 0% | 505,600 | 51億6442万 | +5% | 10.91 | 1.53 |
| 12/17 | 170 | 172 | 168 | 168 | -1.18% | 511,600 | 51億6442万 | +5.66% | 10.91 | 1.53 |
| 12/16 | 166 | 172 | 165 | 170 | +3.19% | 574,800 | 52億2590万 | +8.28% | 11.04 | 1.55 |
| 12/15 | 165 | 171 | 163 | 165 | 0% | 508,400 | 50億6452万 | +5.61% | 10.7 | 1.5 |
| 12/14 | 161 | 166 | 159 | 165 | -1.64% | 422,000 | 50億6452万 | +6.29% | 10.7 | 1.5 |
| 12/11 | 169 | 169 | 163 | 168 | -1.03% | 451,600 | 51億4905万 | +8.77% | 10.88 | 1.53 |
| 12/10 | 173 | 175 | 168 | 169 | -4.51% | 653,600 | 52億285万 | +11.35% | 10.99 | 1.54 |
| 12/09 | 169 | 177 | 169 | 177 | +1.87% | 1,297,200 | 54億4877万 | +17.38% | 11.51 | 1.61 |
| 12/08 | 161 | 174 | 161 | 174 | +7.91% | 1,695,600 | 53億4887万 | +16% | 11.3 | 1.58 |
| 12/07 | 162 | 163 | 161 | 161 | +0.47% | 279,200 | 49億5692万 | +8.95% | 10.47 | 1.47 |
| 12/04 | 159 | 163 | 159 | 161 | 0% | 489,200 | 49億3387万 | +8.45% | 10.43 | 1.46 |
| 12/03 | 166 | 166 | 160 | 161 | -3.17% | 837,600 | 49億3387万 | +9.18% | 10.43 | 1.46 |
| 12/02 | 169 | 172 | 163 | 166 | -1.78% | 1,441,600 | 50億9526万 | +12.76% | 10.77 | 1.51 |
| 12/01 | 164 | 170 | 161 | 169 | -1.46% | 2,840,000 | 51億8748万 | +15.58% | 10.96 | 1.54 |
| 11/30 | 165 | 174 | 163 | 171 | +5.06% | 3,151,600 | 52億6433万 | +18.1% | 11.12 | 1.56 |
| 11/27 | 169 | 173 | 158 | 163 | +5.84% | 3,504,400 | 50億1072万 | +13.19% | 10.59 | 1.48 |
| 11/26 | 152 | 157 | 151 | 154 | +1.48% | 1,074,400 | 47億3405万 | +7.69% | 10 | 1.4 |
| 11/25 | 146 | 152 | 146 | 152 | +3.41% | 715,200 | 46億6489万 | +6.12% | 9.86 | 1.38 |
| 11/24 | 147 | 148 | 146 | 147 | +0.69% | 443,600 | 45億1118万 | +2.62% | 9.53 | 1.34 |
| 11/20 | 145 | 146 | 144 | 146 | +1.22% | 230,400 | 44億8044万 | +1.22% | 9.47 | 1.33 |
| 11/19 | 148 | 150 | 144 | 144 | -1.54% | 692,800 | 44億2665万 | 0% | 9.35 | 1.31 |
| 11/18 | 145 | 146 | 145 | 146 | +1.56% | 392,800 | 44億9581万 | +1.56% | 9.5 | 1.33 |
| 11/17 | 144 | 145 | 143 | 144 | 0% | 429,600 | 44億2665万 | -0.69% | 9.35 | 1.31 |
| 11/16 | 142 | 145 | 140 | 144 | +0.88% | 345,200 | 44億2665万 | -1.37% | 9.35 | 1.31 |
| 11/13 | 140 | 143 | 139 | 143 | +3.44% | 297,600 | 43億8822万 | -2.23% | 9.27 | 1.3 |
| 11/12 | 136 | 139 | 136 | 138 | +0.36% | 193,200 | 42億4220万 | -6.12% | 8.96 | 1.26 |
| 11/11 | 136 | 140 | 135 | 138 | +1.29% | 198,800 | 42億2683万 | -7.09% | 8.93 | 1.25 |
| 11/10 | 137 | 137 | 135 | 136 | -0.55% | 114,400 | 41億7304万 | -8.89% | 8.82 | 1.24 |
| 11/09 | 138 | 140 | 135 | 137 | +0.55% | 237,200 | 41億9609万 | -8.39% | 8.87 | 1.24 |
| 11/06 | 132 | 138 | 132 | 136 | +0.18% | 196,400 | 41億7304万 | -9.5% | 8.82 | 1.24 |
| 11/05 | 133 | 136 | 130 | 136 | +0.56% | 606,800 | 41億6535万 | -10.26% | 8.8 | 1.23 |
| 11/04 | 141 | 141 | 135 | 135 | -3.75% | 519,200 | 41億4230万 | -10.76% | 8.75 | 1.23 |
| 11/02 | 141 | 143 | 138 | 140 | -2.1% | 276,000 | 43億368万 | -7.89% | 9.09 | 1.28 |
| 10/30 | 143 | 144 | 142 | 143 | 0% | 232,400 | 43億9591万 | -5.92% | 9.29 | 1.3 |
| 10/29 | 143 | 144 | 141 | 143 | -1.72% | 555,200 | 43億9591万 | -5.92% | 9.29 | 1.3 |
| 10/28 | 147 | 147 | 146 | 146 | -2.68% | 242,000 | 44億7276万 | -4.9% | 9.45 | 1.33 |
| 10/27 | 153 | 153 | 148 | 150 | -0.33% | 53,200 | 45億9572万 | -2.92% | 9.71 | 1.36 |
| 10/26 | 150 | 153 | 149 | 150 | +1.01% | 208,400 | 46億1109万 | -2.6% | 9.74 | 1.37 |
| 10/23 | 147 | 149 | 146 | 149 | +1.89% | 117,600 | 45億6498万 | -4.19% | 9.65 | 1.35 |
| 10/22 | 148 | 148 | 145 | 146 | -2.02% | 185,600 | 44億8044万 | -5.97% | 9.47 | 1.33 |
| 10/21 | 149 | 149 | 147 | 149 | -0.67% | 44,000 | 45億7267万 | -4.65% | 9.66 | 1.35 |
| 10/20 | 151 | 151 | 150 | 150 | -1.64% | 40,400 | 46億341万 | -3.39% | 9.73 | 1.36 |
| 10/19 | 152 | 152 | 151 | 152 | -0.49% | 30,400 | 46億8026万 | -1.77% | 9.89 | 1.39 |
| 10/16 | 156 | 157 | 153 | 153 | -0.97% | 57,200 | 47億331万 | -1.29% | 9.94 | 1.39 |
| 10/15 | 154 | 155 | 154 | 155 | -1.28% | 52,800 | 47億4942万 | -0.32% | 10.04 | 1.41 |
| 10/14 | 157 | 157 | 153 | 157 | -5.01% | 222,400 | 48億1091万 | +1.62% | 10.17 | 1.43 |
| 10/13 | 160 | 165 | 159 | 165 | +3.45% | 104,400 | 50億6452万 | +6.29% | 10.7 | 1.5 |
| 10/09 | 158 | 161 | 158 | 159 | +0.31% | 38,800 | 48億9544万 | +3.41% | 10.34 | 1.45 |
| 10/08 | 160 | 160 | 158 | 159 | -0.31% | 24,000 | 48億8007万 | +2.42% | 10.31 | 1.45 |
| 10/07 | 158 | 160 | 157 | 159 | +1.11% | 54,000 | 48億9544万 | +2.08% | 10.34 | 1.45 |
| 10/06 | 160 | 160 | 157 | 158 | 0% | 98,000 | 48億4165万 | +0.32% | 10.23 | 1.43 |
| 10/05 | 159 | 161 | 157 | 158 | +0.16% | 80,800 | 48億4165万 | +0.32% | 10.23 | 1.43 |
| 10/02 | 153 | 159 | 151 | 157 | +3.8% | 109,200 | 48億3396万 | +0.16% | 10.21 | 1.43 |
| 10/01 | 151 | 152 | 148 | 152 | +2.02% | 54,800 | 46億5720万 | -2.88% | 9.84 | 1.38 |
| 09/30 | 146 | 149 | 146 | 149 | +2.59% | 35,600 | 45億6498万 | -4.81% | 9.65 | 1.35 |
| 09/29 | 150 | 150 | 144 | 145 | -5.08% | 95,200 | 44億4970万 | -8.39% | 9.4 | 1.32 |
| 09/28 | 154 | 154 | 150 | 153 | +1.5% | 38,000 | 46億8794万 | -4.09% | 9.91 | 1.39 |
| 09/25 | 152 | 154 | 150 | 150 | -1.8% | 56,000 | 46億1878万 | -6.68% | 9.76 | 1.37 |
| 09/24 | 153 | 155 | 152 | 153 | -3.16% | 39,600 | 47億331万 | -5.56% | 9.94 | 1.39 |
| 09/18 | 160 | 160 | 155 | 158 | -0.16% | 60,400 | 48億3553万 | -3.07% | 10.22 | 1.43 |
| 09/17 | 160 | 160 | 157 | 158 | -1.09% | 47,200 | 48億4318万 | -3.51% | 10.23 | 1.43 |
| 09/16 | 165 | 165 | 150 | 160 | -1.69% | 149,200 | 48億9674万 | -3.03% | 10.35 | 1.45 |
| 09/15 | 166 | 166 | 160 | 163 | -0.15% | 131,200 | 49億8090万 | -1.96% | 10.53 | 1.48 |
| 09/14 | 161 | 166 | 158 | 163 | +3.49% | 300,400 | 49億8855万 | -1.81% | 10.54 | 1.48 |
| 09/11 | 150 | 159 | 147 | 158 | +7.69% | 222,400 | 48億2023万 | -5.69% | 10.19 | 1.43 |
| 09/10 | 147 | 148 | 145 | 146 | -1.52% | 71,600 | 44億7592万 | -12.95% | 9.46 | 1.33 |
| 09/09 | 145 | 149 | 141 | 149 | +7.61% | 167,600 | 45億4478万 | -12.13% | 9.6 | 1.35 |
| 09/08 | 145 | 149 | 138 | 138 | -6.44% | 174,400 | 42億2344万 | -18.82% | 8.92 | 1.25 |
| 09/07 | 142 | 148 | 138 | 148 | -1.34% | 317,600 | 45億1418万 | -14.24% | 9.54 | 1.34 |
| 09/04 | 163 | 163 | 146 | 150 | -6.85% | 230,400 | 45億7539万 | -13.58% | 9.67 | 1.36 |
| 09/03 | 163 | 168 | 159 | 161 | +0.31% | 136,800 | 49億1204万 | -7.76% | 10.38 | 1.46 |
| 09/02 | 156 | 166 | 156 | 160 | -3.76% | 429,200 | 48億9674万 | -8.57% | 10.35 | 1.45 |
| 09/01 | 177 | 185 | 160 | 166 | -12.5% | 1,042,400 | 50億8802万 | -5% | 10.75 | 1.51 |
| 08/31 | 189 | 190 | 184 | 190 | +2.84% | 875,200 | 58億1488万 | +7.95% | 12.29 | 1.72 |
