株価チャート
2015/08/13～2016/01/13
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 |
| 01/13 | 1,070 | 1,080 | 1,055 | 1,072 | +0.19% | 20,200 | 49億5105万 | -3.25% | 36.41 | 1.35 |
| 01/12 | 1,146 | 1,146 | 1,060 | 1,070 | -5.23% | 35,800 | 49億4181万 | -3.25% | 36.34 | 1.35 |
| 01/08 | 1,185 | 1,185 | 1,110 | 1,129 | -5.05% | 28,300 | 52億1430万 | +2.17% | 38.35 | 1.42 |
| 01/07 | 1,146 | 1,193 | 1,129 | 1,189 | +3.75% | 42,700 | 54億9142万 | +7.89% | 40.38 | 1.5 |
| 01/06 | 1,079 | 1,205 | 1,066 | 1,146 | +7.91% | 81,300 | 52億9282万 | +4.56% | 38.92 | 1.45 |
| 01/05 | 1,052 | 1,069 | 1,045 | 1,062 | +0.95% | 16,000 | 49億486万 | -2.93% | 36.07 | 1.34 |
| 01/04 | 1,086 | 1,099 | 1,051 | 1,052 | -4.8% | 12,500 | 48億5868万 | -3.75% | 35.73 | 1.33 |
| 2015 |
| 12/30 | 1,080 | 1,110 | 1,045 | 1,105 | +2.31% | 14,000 | 51億346万 | +1.38% | 37.49 | 1.39 |
| 12/29 | 1,082 | 1,082 | 1,060 | 1,080 | -1.37% | 7,900 | 49億8800万 | -0.55% | 36.64 | 1.36 |
| 12/28 | 990 | 1,100 | 990 | 1,095 | +8.85% | 15,800 | 50億5727万 | +1.58% | 37.15 | 1.38 |
| 12/25 | 1,048 | 1,075 | 1,006 | 1,006 | -6.68% | 37,400 | 46億4623万 | -5.89% | 34.13 | 1.27 |
| 12/24 | 1,048 | 1,094 | 1,048 | 1,078 | 0% | 28,900 | 49億7876万 | +1.6% | 36.57 | 1.36 |
| 12/22 | 1,091 | 1,097 | 1,063 | 1,078 | -1.91% | 21,100 | 49億7876万 | +2.18% | 36.57 | 1.36 |
| 12/21 | 1,050 | 1,163 | 1,050 | 1,099 | +2.04% | 46,900 | 50億7575万 | +5.17% | 37.28 | 1.38 |
| 12/18 | 1,100 | 1,113 | 1,076 | 1,077 | -3.93% | 48,400 | 49億7414万 | +4.16% | 36.54 | 1.36 |
| 12/17 | 1,110 | 1,140 | 1,073 | 1,121 | -2.61% | 76,000 | 51億7736万 | +9.79% | 38.03 | 1.41 |
| 12/16 | 1,279 | 1,357 | 1,151 | 1,151 | -7.85% | 235,100 | 53億1591万 | +14.3% | 39.05 | 1.45 |
| 12/15 | 1,180 | 1,269 | 1,176 | 1,249 | +5.85% | 117,100 | 57億6853万 | +26.03% | 42.37 | 1.57 |
| 12/14 | 1,120 | 1,180 | 1,120 | 1,180 | +0.08% | 47,600 | 54億4985万 | +21.27% | 40.03 | 1.49 |
| 12/11 | 1,105 | 1,179 | 1,105 | 1,179 | +5.17% | 51,200 | 54億4523万 | +23.33% | 40 | 1.49 |
| 12/10 | 1,090 | 1,158 | 1,063 | 1,121 | +0.18% | 64,800 | 51億7736万 | +19.26% | 38.03 | 1.41 |
| 12/09 | 1,148 | 1,198 | 1,055 | 1,119 | -2.7% | 115,400 | 51億6812万 | +20.71% | 37.96 | 1.41 |
| 12/08 | 1,070 | 1,150 | 1,051 | 1,150 | +8.7% | 69,600 | 53億1129万 | +25.82% | 39.01 | 1.45 |
| 12/07 | 1,027 | 1,110 | 1,027 | 1,058 | +3.02% | 35,100 | 48億8639万 | +17.56% | 35.89 | 1.33 |
| 12/04 | 1,045 | 1,045 | 1,022 | 1,027 | -1.25% | 23,700 | 47億4322万 | +15.39% | 34.84 | 1.29 |
| 12/03 | 1,026 | 1,080 | 1,020 | 1,040 | +1.36% | 23,100 | 48億326万 | +18.05% | 35.28 | 1.31 |
| 12/02 | 1,067 | 1,067 | 1,020 | 1,026 | -3.66% | 26,000 | 47億3860万 | +17.66% | 34.81 | 1.29 |
| 12/01 | 1,041 | 1,065 | 1,012 | 1,065 | +2.31% | 31,400 | 49億1872万 | +23.41% | 36.13 | 1.34 |
| 11/30 | 1,067 | 1,082 | 1,012 | 1,041 | -4.23% | 71,200 | 48億787万 | +22.04% | 35.32 | 1.31 |
| 11/27 | 1,056 | 1,225 | 1,039 | 1,087 | +5.64% | 580,000 | 50億2033万 | +28.79% | 36.88 | 1.37 |
| 11/26 | 980 | 1,035 | 975 | 1,029 | +5% | 62,400 | 47億5245万 | +23.68% | 34.91 | 1.3 |
| 11/25 | 1,003 | 1,005 | 942 | 980 | -3.45% | 67,800 | 45億2614万 | +19.22% | 33.25 | 1.23 |
| 11/24 | 878 | 1,027 | 878 | 1,015 | +15.74% | 216,800 | 46億8779万 | +24.39% | 34.43 | 1.28 |
| 11/20 | 863 | 877 | 851 | 877 | +1.62% | 34,400 | 40億5044万 | +8.54% | 29.75 | 1.1 |
| 11/19 | 839 | 897 | 834 | 863 | +4.73% | 94,000 | 39億8578万 | +7.07% | 29.28 | 1.09 |
| 11/18 | 852 | 873 | 816 | 824 | -9.65% | 253,400 | 38億566万 | +2.36% | 27.95 | 1.04 |
| 11/17 | 875 | 996 | 864 | 912 | +7.8% | 539,800 | 42億1209万 | +13.15% | 30.94 | 1.15 |
| 11/16 | 800 | 851 | 795 | 846 | +5.09% | 30,500 | 39億726万 | +5.35% | 28.7 | 1.07 |
| 11/13 | 770 | 806 | 770 | 805 | +4.27% | 15,100 | 37億1790万 | +0.37% | 27.31 | 1.01 |
| 11/12 | 755 | 775 | 753 | 772 | +2.8% | 8,000 | 35億6549万 | -3.74% | 26.19 | 0.97 |
| 11/11 | 764 | 764 | 745 | 751 | -2.34% | 15,300 | 34億6850万 | -6.59% | 25.48 | 0.95 |
| 11/10 | 788 | 788 | 750 | 769 | -1.91% | 24,500 | 35億5164万 | -4.71% | 26.09 | 0.97 |
| 11/09 | 782 | 784 | 771 | 784 | +1.69% | 10,800 | 36億2091万 | -3.09% | 26.6 | 0.99 |
| 11/06 | 777 | 782 | 771 | 771 | 0% | 7,700 | 35億6087万 | -4.81% | 26.16 | 0.97 |
| 11/05 | 787 | 795 | 768 | 771 | -3.14% | 15,100 | 35億6087万 | -4.93% | 26.16 | 0.97 |
| 11/04 | 792 | 800 | 787 | 796 | +0.51% | 6,500 | 36億7634万 | -1.97% | 27 | 1 |
| 11/02 | 791 | 799 | 790 | 792 | -1.25% | 3,200 | 36億5786万 | -2.7% | 26.87 | 1 |
| 10/30 | 808 | 808 | 785 | 802 | -0.74% | 6,000 | 37億405万 | -1.11% | 27.21 | 1.01 |
| 10/29 | 783 | 808 | 781 | 808 | +1.25% | 18,900 | 37億3176万 | 0% | 27.41 | 1.02 |
| 10/28 | 823 | 823 | 777 | 798 | -2.09% | 11,500 | 36億8557万 | -0.99% | 27.07 | 1.01 |
| 10/27 | 824 | 824 | 806 | 815 | +0.37% | 9,500 | 37億6409万 | +1.24% | 27.65 | 1.03 |
| 10/26 | 806 | 815 | 806 | 812 | +1% | 10,200 | 37億5023万 | +1% | 27.55 | 1.02 |
| 10/23 | 807 | 812 | 798 | 804 | -0.25% | 5,600 | 37億1329万 | 0% | 27.28 | 1.01 |
| 10/22 | 809 | 817 | 795 | 806 | +0.12% | 4,300 | 37億2252万 | +0.25% | 27.34 | 1.02 |
| 10/21 | 799 | 805 | 781 | 805 | +2.68% | 6,300 | 37億1790万 | -0.12% | 27.31 | 1.01 |
| 10/20 | 812 | 817 | 784 | 784 | -3.45% | 16,700 | 36億2091万 | -2.97% | 26.6 | 0.99 |
| 10/19 | 816 | 820 | 812 | 812 | -0.85% | 3,100 | 37億5023万 | +0.25% | 27.55 | 1.02 |
| 10/16 | 827 | 834 | 815 | 819 | -1.33% | 7,400 | 37億8256万 | +1.11% | 27.78 | 1.03 |
| 10/15 | 844 | 844 | 826 | 830 | -2.01% | 9,600 | 38億3337万 | +2.34% | 28.16 | 1.05 |
| 10/14 | 835 | 849 | 830 | 847 | -0.35% | 14,200 | 39億1188万 | +4.05% | 28.73 | 1.07 |
| 10/13 | 829 | 873 | 829 | 850 | +2.53% | 35,200 | 39億2574万 | +3.66% | 28.84 | 1.07 |
| 10/09 | 823 | 834 | 822 | 829 | +1.59% | 10,000 | 38億2875万 | +0.36% | 28.12 | 1.04 |
| 10/08 | 830 | 830 | 812 | 816 | -0.24% | 9,500 | 37億6871万 | -2.39% | 27.68 | 1.03 |
| 10/07 | 818 | 832 | 810 | 818 | -0.24% | 17,100 | 37億7794万 | -3.65% | 27.75 | 1.03 |
| 10/06 | 835 | 844 | 816 | 820 | -0.36% | 20,600 | 37億8718万 | -4.21% | 27.82 | 1.03 |
| 10/05 | 808 | 847 | 808 | 823 | +2.11% | 17,500 | 38億104万 | -4.86% | 27.92 | 1.04 |
| 10/02 | 815 | 825 | 800 | 806 | -0.49% | 9,900 | 37億2252万 | -7.04% | 27.34 | 1.02 |
| 10/01 | 796 | 810 | 793 | 810 | +0.75% | 15,700 | 37億4100万 | -6.36% | 27.48 | 1.02 |
| 09/30 | 780 | 820 | 765 | 804 | +1.52% | 22,400 | 37億1329万 | -6.29% | 27.77 | 1.03 |
| 09/29 | 840 | 840 | 765 | 792 | -5.71% | 69,200 | 36億5786万 | -7.58% | 27.36 | 1.02 |
| 09/28 | 766 | 864 | 755 | 840 | +16.02% | 127,700 | 38億7955万 | -1.98% | 29.02 | 1.08 |
| 09/25 | 727 | 746 | 714 | 724 | -1.36% | 11,300 | 33億4380万 | -15.42% | 25.01 | 0.93 |
| 09/24 | 750 | 762 | 729 | 734 | -2.13% | 16,000 | 33億8999万 | -14.65% | 25.36 | 0.94 |
| 09/18 | 772 | 774 | 738 | 750 | -3.85% | 43,600 | 34億6389万 | -13.09% | 25.91 | 0.96 |
| 09/17 | 797 | 801 | 776 | 780 | -0.76% | 32,600 | 36億244万 | -9.83% | 26.94 | 1 |
| 09/16 | 805 | 806 | 785 | 786 | -2.36% | 30,100 | 36億3015万 | -9.34% | 27.15 | 1.01 |
| 09/15 | 818 | 830 | 804 | 805 | -0.98% | 15,400 | 37億1790万 | -7.26% | 27.81 | 1.03 |
| 09/14 | 837 | 860 | 811 | 813 | -4.58% | 34,200 | 37億5485万 | -6.34% | 28.08 | 1.04 |
| 09/11 | 847 | 884 | 835 | 852 | +0.47% | 28,000 | 39億3497万 | -1.84% | 29.43 | 1.09 |
| 09/10 | 850 | 855 | 824 | 848 | +0.83% | 18,800 | 39億1650万 | -2.3% | 29.29 | 1.09 |
| 09/09 | 882 | 882 | 840 | 841 | +4.21% | 61,400 | 38億8417万 | -3.22% | 29.05 | 1.08 |
| 09/08 | 861 | 879 | 807 | 807 | -6.27% | 47,900 | 37億2714万 | -7.24% | 27.88 | 1.04 |
| 09/07 | 890 | 936 | 845 | 861 | -4.86% | 66,400 | 39億7654万 | -1.37% | 29.74 | 1.1 |
| 09/04 | 984 | 984 | 855 | 905 | -8.86% | 124,600 | 41億7976万 | +3.19% | 31.26 | 1.16 |
| 09/03 | 1,069 | 1,080 | 951 | 993 | -0.5% | 121,300 | 45億8619万 | +13.62% | 34.3 | 1.27 |
| 09/02 | 980 | 1,095 | 971 | 998 | -6.73% | 121,600 | 46億928万 | +15.11% | 34.48 | 1.28 |
| 09/01 | 1,109 | 1,234 | 1,042 | 1,070 | -5.98% | 560,600 | 49億4181万 | +24.27% | 36.96 | 1.37 |
| 08/31 | 1,093 | 1,138 | 1,080 | 1,138 | +15.18% | 154,100 | 52億5587万 | +33.41% | 39.31 | 1.46 |
| 08/28 | 1,040 | 1,133 | 949 | 988 | -5.45% | 610,800 | 45億6309万 | +17.48% | 34.13 | 1.27 |
| 08/27 | 1,000 | 1,045 | 980 | 1,045 | +16.76% | 590,700 | 48億2635万 | +24.85% | 36.1 | 1.34 |
| 08/26 | 895 | 895 | 895 | 895 | +20.13% | 34,000 | 41億3357万 | +7.7% | 30.92 | 1.15 |
| 08/25 | 565 | 745 | 562 | 745 | +15.5% | 61,900 | 34億4079万 | -10.35% | 25.74 | 0.96 |
| 08/24 | 700 | 735 | 617 | 645 | -15.35% | 75,300 | 29億7894万 | -23.03% | 22.28 | 0.83 |
| 08/21 | 777 | 790 | 759 | 762 | -5.22% | 42,800 | 35億1931万 | -10.25% | 26.32 | 0.98 |
| 08/20 | 807 | 809 | 804 | 804 | -1.47% | 15,800 | 37億1329万 | -5.96% | 27.77 | 1.03 |
| 08/19 | 830 | 830 | 807 | 816 | -1.09% | 10,700 | 37億6871万 | -5.01% | 28.19 | 1.05 |
| 08/18 | 811 | 826 | 806 | 825 | +2.1% | 7,200 | 38億1027万 | -4.51% | 28.5 | 1.06 |
| 08/17 | 807 | 812 | 805 | 808 | +0.25% | 7,900 | 37億3176万 | -6.81% | 27.91 | 1.04 |
| 08/14 | 806 | 810 | 805 | 806 | -0.12% | 12,600 | 37億2252万 | -7.36% | 27.84 | 1.03 |
| 08/13 | 808 | 817 | 806 | 807 | -0.49% | 13,200 | 37億2714万 | -7.67% | 27.88 | 1.04 |
