株価チャート
2015/09/07～2016/02/05
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 |
| 02/05 | 1,542 | 1,545 | 1,501 | 1,524 | -1.17% | 12,600 | 147億3403万 | -2.37% | 9.65 | 1.16 |
| 02/04 | 1,551 | 1,567 | 1,541 | 1,542 | -0.58% | 9,000 | 149億805万 | -1.6% | 9.77 | 1.17 |
| 02/03 | 1,572 | 1,572 | 1,524 | 1,551 | -1.65% | 17,500 | 149億9506万 | -1.34% | 9.83 | 1.18 |
| 02/02 | 1,579 | 1,585 | 1,570 | 1,577 | -0.32% | 11,600 | 152億4643万 | +0.19% | 9.99 | 1.2 |
| 02/01 | 1,589 | 1,592 | 1,570 | 1,582 | +1.41% | 17,300 | 152億9477万 | +0.32% | 10.02 | 1.2 |
| 01/29 | 1,552 | 1,560 | 1,510 | 1,560 | +1.63% | 16,600 | 150億8208万 | -1.27% | 9.88 | 1.18 |
| 01/28 | 1,518 | 1,555 | 1,504 | 1,535 | +1.39% | 14,900 | 148億4038万 | -3.15% | 9.72 | 1.16 |
| 01/27 | 1,498 | 1,515 | 1,490 | 1,514 | +3.63% | 10,900 | 146億3735万 | -4.78% | 9.59 | 1.15 |
| 01/26 | 1,492 | 1,492 | 1,458 | 1,461 | -2.14% | 12,000 | 141億2494万 | -8.57% | 9.26 | 1.11 |
| 01/25 | 1,489 | 1,506 | 1,450 | 1,493 | +3.18% | 16,200 | 144億3432万 | -7.09% | 9.46 | 1.13 |
| 01/22 | 1,400 | 1,450 | 1,400 | 1,447 | +6.4% | 21,300 | 139億8959万 | -10.4% | 9.17 | 1.1 |
| 01/21 | 1,410 | 1,449 | 1,360 | 1,360 | -6.66% | 41,400 | 131億4848万 | -16.36% | 8.62 | 1.03 |
| 01/20 | 1,520 | 1,520 | 1,454 | 1,457 | -4.27% | 26,400 | 140億8627万 | -11.27% | 9.23 | 1.11 |
| 01/19 | 1,531 | 1,559 | 1,512 | 1,522 | -0.59% | 18,100 | 147億1469万 | -7.87% | 9.64 | 1.15 |
| 01/18 | 1,514 | 1,542 | 1,484 | 1,531 | -2.55% | 26,900 | 148億170万 | -7.72% | 9.7 | 1.16 |
| 01/15 | 1,600 | 1,612 | 1,562 | 1,571 | -1.94% | 30,900 | 151億8842万 | -5.7% | 9.95 | 1.19 |
| 01/14 | 1,590 | 1,611 | 1,563 | 1,602 | +0.25% | 28,700 | 154億8813万 | -4.24% | 10.15 | 1.22 |
| 01/13 | 1,586 | 1,618 | 1,586 | 1,598 | +0.82% | 12,800 | 154億4946万 | -4.77% | 10.12 | 1.21 |
| 01/12 | 1,622 | 1,629 | 1,580 | 1,585 | -2.22% | 48,300 | 153億2378万 | -5.82% | 10.04 | 1.2 |
| 01/08 | 1,625 | 1,660 | 1,616 | 1,621 | -1.46% | 16,700 | 156億7182万 | -4.08% | 10.27 | 1.23 |
| 01/07 | 1,666 | 1,684 | 1,637 | 1,645 | -1.44% | 20,100 | 159億386万 | -2.95% | 10.42 | 1.25 |
| 01/06 | 1,695 | 1,700 | 1,662 | 1,669 | -1.53% | 13,900 | 161億3589万 | -1.77% | 10.57 | 1.27 |
| 01/05 | 1,688 | 1,700 | 1,672 | 1,695 | +0.41% | 9,900 | 163億8726万 | -0.35% | 10.74 | 1.29 |
| 01/04 | 1,698 | 1,719 | 1,683 | 1,688 | -0.59% | 16,100 | 163億1958万 | -0.94% | 10.69 | 1.28 |
| 2015 |
| 12/30 | 1,692 | 1,718 | 1,685 | 1,698 | +0.89% | 15,300 | 164億1626万 | -0.47% | 10.76 | 1.29 |
| 12/29 | 1,670 | 1,687 | 1,650 | 1,683 | +1.51% | 15,200 | 162億7124万 | -1.46% | 10.66 | 1.28 |
| 12/28 | 1,613 | 1,665 | 1,613 | 1,658 | +3.05% | 18,200 | 160億2954万 | -2.98% | 10.5 | 1.26 |
| 12/25 | 1,657 | 1,657 | 1,600 | 1,609 | -1.35% | 23,900 | 155億5581万 | -5.91% | 10.19 | 1.22 |
| 12/24 | 1,660 | 1,668 | 1,630 | 1,631 | -1.45% | 21,800 | 157億6850万 | -4.68% | 10.33 | 1.24 |
| 12/22 | 1,680 | 1,687 | 1,655 | 1,655 | -2.19% | 18,100 | 160億54万 | -3.27% | 10.48 | 1.26 |
| 12/21 | 1,681 | 1,692 | 1,654 | 1,692 | +1.14% | 25,800 | 163億5825万 | -1.05% | 10.72 | 1.28 |
| 12/18 | 1,696 | 1,719 | 1,673 | 1,673 | -1.59% | 21,200 | 161億7456万 | -1.99% | 10.6 | 1.27 |
| 12/17 | 1,719 | 1,724 | 1,691 | 1,700 | +0.29% | 28,100 | 164億3560万 | -0.29% | 10.77 | 1.29 |
| 12/16 | 1,705 | 1,713 | 1,679 | 1,695 | +0.18% | 17,900 | 163億8726万 | -0.41% | 10.74 | 1.29 |
| 12/15 | 1,745 | 1,746 | 1,688 | 1,692 | -1.91% | 19,000 | 163億5825万 | -0.35% | 10.72 | 1.28 |
| 12/14 | 1,743 | 1,752 | 1,718 | 1,725 | -1.99% | 18,200 | 166億7730万 | +1.77% | 10.93 | 1.31 |
| 12/11 | 1,770 | 1,780 | 1,748 | 1,760 | +4.14% | 58,300 | 170億1568万 | +4.2% | 11.15 | 1.33 |
| 12/10 | 1,700 | 1,700 | 1,678 | 1,690 | -0.88% | 21,500 | 163億3892万 | +0.54% | 10.71 | 1.28 |
| 12/09 | 1,720 | 1,722 | 1,702 | 1,705 | -0.99% | 19,600 | 164億8394万 | +1.73% | 10.8 | 1.29 |
| 12/08 | 1,726 | 1,733 | 1,718 | 1,722 | -0.63% | 16,500 | 166億4829万 | +3.18% | 10.91 | 1.31 |
| 12/07 | 1,750 | 1,754 | 1,727 | 1,733 | +0.64% | 15,200 | 167億5464万 | +4.21% | 10.98 | 1.31 |
| 12/04 | 1,719 | 1,725 | 1,703 | 1,722 | -0.98% | 20,200 | 166億4829万 | +3.99% | 10.91 | 1.31 |
| 12/03 | 1,743 | 1,744 | 1,721 | 1,739 | -0.34% | 18,500 | 168億1265万 | +5.33% | 11.02 | 1.32 |
| 12/02 | 1,765 | 1,765 | 1,736 | 1,745 | -0.29% | 11,600 | 168億7066万 | +6.14% | 11.05 | 1.32 |
| 12/01 | 1,770 | 1,770 | 1,743 | 1,750 | 0% | 13,300 | 169億1900万 | +6.84% | 11.09 | 1.33 |
| 11/30 | 1,727 | 1,751 | 1,727 | 1,750 | +1.51% | 11,700 | 169億1900万 | +7.1% | 11.09 | 1.33 |
| 11/27 | 1,753 | 1,759 | 1,710 | 1,724 | -1.49% | 24,100 | 166億6763万 | +5.83% | 10.92 | 1.31 |
| 11/26 | 1,777 | 1,780 | 1,741 | 1,750 | -0.51% | 27,200 | 169億1900万 | +7.63% | 11.09 | 1.33 |
| 11/25 | 1,792 | 1,797 | 1,754 | 1,759 | +1.09% | 41,200 | 170億601万 | +8.58% | 11.14 | 1.33 |
| 11/24 | 1,714 | 1,740 | 1,714 | 1,740 | +2.05% | 24,400 | 168億2232万 | +7.87% | 11.02 | 1.32 |
| 11/20 | 1,681 | 1,705 | 1,681 | 1,705 | +1.61% | 25,600 | 164億8394万 | +6.03% | 10.8 | 1.29 |
| 11/19 | 1,658 | 1,678 | 1,658 | 1,678 | +1.64% | 19,200 | 162億2290万 | +4.68% | 10.63 | 1.27 |
| 11/18 | 1,650 | 1,653 | 1,644 | 1,651 | +1.35% | 27,300 | 159億6186万 | +2.99% | 10.46 | 1.25 |
| 11/17 | 1,609 | 1,638 | 1,609 | 1,629 | +1.24% | 27,300 | 157億4917万 | +1.43% | 10.32 | 1.24 |
| 11/16 | 1,613 | 1,626 | 1,600 | 1,609 | -0.62% | 20,900 | 155億5581万 | 0% | 10.19 | 1.22 |
| 11/13 | 1,630 | 1,632 | 1,614 | 1,619 | -0.92% | 20,500 | 156億5249万 | +0.5% | 10.26 | 1.23 |
| 11/12 | 1,635 | 1,638 | 1,621 | 1,634 | +0.62% | 12,900 | 157億9751万 | +1.24% | 10.35 | 1.24 |
| 11/11 | 1,614 | 1,636 | 1,614 | 1,624 | +1.25% | 21,200 | 157億83万 | +0.62% | 10.29 | 1.23 |
| 11/10 | 1,595 | 1,610 | 1,581 | 1,604 | +0.25% | 23,000 | 155億747万 | -0.68% | 10.16 | 1.22 |
| 11/09 | 1,572 | 1,603 | 1,572 | 1,600 | +1.78% | 33,700 | 154億6880万 | -0.99% | 10.14 | 1.21 |
| 11/06 | 1,562 | 1,576 | 1,562 | 1,572 | +0.45% | 22,900 | 151億9809万 | -2.72% | 9.96 | 1.19 |
| 11/05 | 1,555 | 1,573 | 1,552 | 1,565 | +0.32% | 38,300 | 151億3042万 | -3.16% | 9.91 | 1.19 |
| 11/04 | 1,573 | 1,579 | 1,555 | 1,560 | +1.04% | 38,300 | 150億8208万 | -3.41% | 9.88 | 1.18 |
| 11/02 | 1,570 | 1,571 | 1,531 | 1,544 | -1.91% | 49,900 | 149億2739万 | -4.46% | 9.78 | 1.17 |
| 10/30 | 1,584 | 1,584 | 1,561 | 1,574 | +1.48% | 19,500 | 152億1743万 | -2.66% | 9.97 | 1.19 |
| 10/29 | 1,585 | 1,599 | 1,551 | 1,551 | -2.33% | 105,300 | 149億9506万 | -3.9% | 9.83 | 1.18 |
| 10/28 | 1,583 | 1,590 | 1,568 | 1,588 | +0.32% | 23,000 | 153億5278万 | -1.61% | 10.06 | 1.2 |
| 10/27 | 1,604 | 1,614 | 1,583 | 1,583 | -0.63% | 27,000 | 153億444万 | -1.86% | 10.03 | 1.2 |
| 10/26 | 1,639 | 1,639 | 1,593 | 1,593 | -2.45% | 51,900 | 154億112万 | -1.12% | 10.09 | 1.21 |
| 10/23 | 1,655 | 1,658 | 1,631 | 1,633 | -0.61% | 18,600 | 157億8784万 | +1.55% | 10.35 | 1.24 |
| 10/22 | 1,643 | 1,648 | 1,602 | 1,643 | -0.12% | 13,700 | 158億8452万 | +2.5% | 10.41 | 1.25 |
| 10/21 | 1,600 | 1,647 | 1,592 | 1,645 | +3.07% | 28,800 | 159億386万 | +2.94% | 10.42 | 1.25 |
| 10/20 | 1,600 | 1,603 | 1,592 | 1,596 | -0.06% | 7,900 | 154億3012万 | +0.13% | 10.11 | 1.21 |
| 10/19 | 1,600 | 1,600 | 1,583 | 1,597 | +0.13% | 16,400 | 154億3979万 | +0.31% | 10.12 | 1.21 |
| 10/16 | 1,566 | 1,595 | 1,566 | 1,595 | +1.14% | 51,200 | 154億2046万 | +0.19% | 10.1 | 1.21 |
| 10/15 | 1,629 | 1,634 | 1,569 | 1,577 | -6.8% | 117,000 | 152億4643万 | -1.07% | 9.99 | 1.2 |
| 10/14 | 1,719 | 1,719 | 1,676 | 1,692 | -1.57% | 21,800 | 163億5825万 | +5.95% | 10.72 | 1.28 |
| 10/13 | 1,708 | 1,730 | 1,691 | 1,719 | +0.64% | 24,300 | 166億1929万 | +7.64% | 10.89 | 1.3 |
| 10/09 | 1,660 | 1,746 | 1,654 | 1,708 | +3.33% | 47,000 | 165億1294万 | +7.02% | 10.82 | 1.3 |
| 10/08 | 1,674 | 1,691 | 1,647 | 1,653 | -2.13% | 27,000 | 159億8120万 | +3.44% | 10.47 | 1.25 |
| 10/07 | 1,670 | 1,692 | 1,670 | 1,689 | +1.93% | 12,900 | 163億2925万 | +5.36% | 10.7 | 1.28 |
| 10/06 | 1,651 | 1,683 | 1,650 | 1,657 | +0.49% | 18,600 | 160億1987万 | +2.98% | 10.5 | 1.26 |
| 10/05 | 1,624 | 1,657 | 1,611 | 1,649 | +2.36% | 15,100 | 159億4253万 | +2.11% | 10.45 | 1.25 |
| 10/02 | 1,601 | 1,622 | 1,583 | 1,611 | +0.56% | 14,400 | 155億7514万 | -0.62% | 10.21 | 1.22 |
| 10/01 | 1,581 | 1,615 | 1,581 | 1,602 | +1.71% | 17,600 | 154億8813万 | -1.42% | 10.15 | 1.22 |
| 09/30 | 1,564 | 1,580 | 1,560 | 1,575 | +1.88% | 8,300 | 152億2710万 | -3.55% | 9.98 | 1.19 |
| 09/29 | 1,580 | 1,580 | 1,539 | 1,546 | -2.58% | 30,500 | 149億4672万 | -6.08% | 9.79 | 1.17 |
| 09/28 | 1,600 | 1,600 | 1,565 | 1,587 | +1.73% | 24,200 | 153億4311万 | -4.63% | 10.05 | 1.2 |
| 09/25 | 1,522 | 1,560 | 1,520 | 1,560 | +3.72% | 41,200 | 150億8208万 | -7.14% | 9.88 | 1.18 |
| 09/24 | 1,539 | 1,540 | 1,504 | 1,504 | -2.72% | 32,800 | 145億4067万 | -11.48% | 9.53 | 1.14 |
| 09/18 | 1,566 | 1,578 | 1,534 | 1,546 | -1.15% | 12,700 | 149億4672万 | -10.01% | 9.79 | 1.17 |
| 09/17 | 1,530 | 1,573 | 1,525 | 1,564 | +2.76% | 27,700 | 151億2075万 | -10.01% | 9.91 | 1.19 |
| 09/16 | 1,531 | 1,534 | 1,508 | 1,522 | -0.59% | 16,700 | 147億1469万 | -13.33% | 9.64 | 1.15 |
| 09/15 | 1,508 | 1,539 | 1,508 | 1,531 | +1.8% | 23,800 | 148億170万 | -13.84% | 9.7 | 1.16 |
| 09/14 | 1,550 | 1,555 | 1,504 | 1,504 | -1.89% | 54,900 | 145億4067万 | -16.4% | 9.53 | 1.14 |
| 09/11 | 1,526 | 1,549 | 1,510 | 1,533 | +0.33% | 52,400 | 148億2104万 | -15.82% | 9.71 | 1.16 |
| 09/10 | 1,528 | 1,541 | 1,520 | 1,528 | -1.1% | 58,600 | 147億7270万 | -17% | 9.68 | 1.16 |
| 09/09 | 1,566 | 1,585 | 1,508 | 1,545 | -3.8% | 100,100 | 149億3706万 | -17.02% | 9.79 | 1.17 |
| 09/08 | 1,638 | 1,660 | 1,600 | 1,606 | -1.95% | 17,000 | 155億2680万 | -14.67% | 10.17 | 1.22 |
| 09/07 | 1,606 | 1,666 | 1,606 | 1,638 | -0.49% | 23,200 | 158億3618万 | -13.79% | 10.38 | 1.24 |
