株価チャート
2015/08/18～2016/01/18
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 |
| 01/18 | 37 | 37 | 34 | 36 | -5.26% | 317,300 | 36億7451万 | -12.2% | 18.84 | 1.53 |
| 01/15 | 39 | 40 | 38 | 38 | -2.56% | 277,800 | 38億7865万 | -9.52% | 19.89 | 1.61 |
| 01/14 | 40 | 40 | 39 | 39 | -4.88% | 232,400 | 39億8072万 | -7.14% | 20.41 | 1.65 |
| 01/13 | 40 | 41 | 39 | 41 | +2.5% | 320,400 | 41億8486万 | -2.38% | 21.46 | 1.74 |
| 01/12 | 41 | 41 | 40 | 40 | -4.76% | 185,500 | 40億8279万 | -6.98% | 20.94 | 1.7 |
| 01/08 | 41 | 42 | 40 | 42 | +2.44% | 322,000 | 42億8693万 | -2.33% | 21.98 | 1.78 |
| 01/07 | 42 | 42 | 41 | 41 | -2.38% | 146,700 | 41億8486万 | -4.65% | 21.46 | 1.74 |
| 01/06 | 42 | 43 | 41 | 42 | +2.44% | 414,100 | 42億8693万 | -2.33% | 21.98 | 1.78 |
| 01/05 | 40 | 42 | 39 | 41 | +2.5% | 385,400 | 41億8486万 | -4.65% | 21.46 | 1.74 |
| 01/04 | 42 | 42 | 40 | 40 | -4.76% | 91,300 | 40億8279万 | -9.09% | 20.94 | 1.7 |
| 2015 |
| 12/30 | 41 | 42 | 40 | 42 | +2.44% | 96,700 | 42億8693万 | -4.55% | 21.98 | 1.78 |
| 12/29 | 41 | 42 | 41 | 41 | -2.38% | 113,800 | 41億8486万 | -6.82% | 21.46 | 1.74 |
| 12/28 | 41 | 42 | 40 | 42 | +5% | 190,300 | 42億8693万 | -4.55% | 21.98 | 1.78 |
| 12/25 | 41 | 42 | 39 | 40 | -4.76% | 835,200 | 40億8279万 | -9.09% | 20.94 | 1.7 |
| 12/24 | 42 | 43 | 42 | 42 | 0% | 184,200 | 42億8693万 | -6.67% | 21.98 | 1.78 |
| 12/22 | 43 | 44 | 42 | 42 | -2.33% | 357,400 | 42億8693万 | -6.67% | 21.98 | 1.78 |
| 12/21 | 43 | 44 | 43 | 43 | -2.27% | 103,900 | 43億8900万 | -4.44% | 22.51 | 1.82 |
| 12/18 | 45 | 45 | 43 | 44 | 0% | 341,500 | 44億9107万 | -2.22% | 23.03 | 1.87 |
| 12/17 | 44 | 45 | 44 | 44 | 0% | 101,500 | 44億9107万 | -2.22% | 23.03 | 1.87 |
| 12/16 | 45 | 45 | 43 | 44 | +2.33% | 125,000 | 44億9107万 | -2.22% | 23.03 | 1.87 |
| 12/15 | 43 | 45 | 42 | 43 | 0% | 373,200 | 43億8900万 | -4.44% | 22.51 | 1.82 |
| 12/14 | 42 | 44 | 42 | 43 | +2.38% | 400,100 | 43億8900万 | -4.44% | 22.51 | 1.82 |
| 12/11 | 43 | 43 | 42 | 42 | 0% | 768,800 | 42億8693万 | -6.67% | 21.98 | 1.78 |
| 12/10 | 42 | 43 | 42 | 42 | -2.33% | 139,800 | 42億8693万 | -6.67% | 21.98 | 1.78 |
| 12/09 | 44 | 45 | 41 | 43 | -4.44% | 1,876,700 | 43億8900万 | -4.44% | 22.51 | 1.82 |
| 12/08 | 45 | 46 | 45 | 45 | 0% | 85,800 | 45億9314万 | 0% | 23.55 | 1.91 |
| 12/07 | 45 | 46 | 45 | 45 | 0% | 137,400 | 45億9314万 | 0% | 23.55 | 1.91 |
| 12/04 | 45 | 46 | 45 | 45 | -2.17% | 91,100 | 45億9314万 | 0% | 23.55 | 1.91 |
| 12/03 | 46 | 47 | 46 | 46 | -2.13% | 164,500 | 46億9521万 | +2.22% | 24.08 | 1.95 |
| 12/02 | 46 | 47 | 46 | 47 | 0% | 104,500 | 47億9728万 | +4.44% | 24.6 | 1.99 |
| 12/01 | 46 | 47 | 45 | 47 | +2.17% | 109,800 | 47億9728万 | +4.44% | 24.6 | 1.99 |
| 11/30 | 47 | 47 | 46 | 46 | -2.13% | 140,400 | 46億9521万 | +2.22% | 24.08 | 1.95 |
| 11/27 | 45 | 47 | 45 | 47 | +2.17% | 421,000 | 47億9728万 | +4.44% | 24.6 | 1.99 |
| 11/26 | 46 | 47 | 45 | 46 | +2.22% | 123,000 | 46億9521万 | +2.22% | 24.08 | 1.95 |
| 11/25 | 47 | 47 | 45 | 45 | -4.26% | 102,000 | 45億9314万 | 0% | 23.55 | 1.91 |
| 11/24 | 44 | 47 | 44 | 47 | +4.44% | 470,300 | 47億9728万 | +4.44% | 24.6 | 1.99 |
| 11/20 | 46 | 47 | 45 | 45 | -2.17% | 640,600 | 45億9314万 | 0% | 23.55 | 1.91 |
| 11/19 | 44 | 47 | 44 | 46 | +2.22% | 718,500 | 46億9521万 | +2.22% | 24.08 | 1.95 |
| 11/18 | 45 | 45 | 44 | 45 | 0% | 52,200 | 45億9314万 | 0% | 23.55 | 1.91 |
| 11/17 | 45 | 45 | 44 | 45 | 0% | 102,300 | 45億9314万 | 0% | 23.55 | 1.91 |
| 11/16 | 44 | 45 | 44 | 45 | +2.27% | 125,900 | 45億9314万 | 0% | 23.55 | 1.91 |
| 11/13 | 45 | 45 | 44 | 44 | -2.22% | 74,600 | 44億9107万 | -2.22% | 23.03 | 1.87 |
| 11/12 | 45 | 46 | 43 | 45 | +2.27% | 966,300 | 45億9314万 | 0% | 23.55 | 1.91 |
| 11/11 | 45 | 45 | 44 | 44 | -2.22% | 85,000 | 44億9107万 | -2.22% | 23.03 | 1.87 |
| 11/10 | 44 | 45 | 44 | 45 | 0% | 73,500 | 45億9314万 | 0% | 23.55 | 1.91 |
| 11/09 | 45 | 45 | 44 | 45 | 0% | 169,700 | 45億9314万 | 0% | 23.55 | 1.91 |
| 11/06 | 44 | 45 | 44 | 45 | +2.27% | 134,800 | 45億9314万 | +2.27% | 23.55 | 1.91 |
| 11/05 | 44 | 45 | 43 | 44 | +2.33% | 206,400 | 44億9107万 | 0% | 23.03 | 1.87 |
| 11/04 | 43 | 44 | 43 | 43 | 0% | 121,400 | 43億8900万 | -2.27% | 22.51 | 1.82 |
| 11/02 | 44 | 45 | 43 | 43 | -2.27% | 890,300 | 43億8900万 | -2.27% | 22.51 | 1.82 |
| 10/30 | 44 | 45 | 43 | 44 | 0% | 178,500 | 44億9107万 | 0% | 23.03 | 1.87 |
| 10/29 | 44 | 46 | 43 | 44 | 0% | 537,100 | 44億9107万 | 0% | 23.03 | 1.87 |
| 10/28 | 44 | 45 | 44 | 44 | 0% | 71,700 | 44億9107万 | 0% | 23.03 | 1.87 |
| 10/27 | 45 | 45 | 44 | 44 | -2.22% | 65,600 | 44億9107万 | -2.22% | 23.03 | 1.87 |
| 10/26 | 45 | 46 | 44 | 45 | 0% | 71,800 | 45億9314万 | 0% | 23.55 | 1.91 |
| 10/23 | 45 | 46 | 44 | 45 | 0% | 172,100 | 45億9314万 | 0% | 23.55 | 1.91 |
| 10/22 | 46 | 46 | 44 | 45 | -2.17% | 76,600 | 45億9314万 | 0% | 23.55 | 1.91 |
| 10/21 | 44 | 46 | 44 | 46 | +4.55% | 420,600 | 46億9521万 | +2.22% | 24.08 | 1.95 |
| 10/20 | 44 | 45 | 44 | 44 | -2.22% | 125,600 | 44億9107万 | -2.22% | 23.03 | 1.87 |
| 10/19 | 44 | 45 | 44 | 45 | 0% | 83,100 | 45億9314万 | 0% | 23.55 | 1.91 |
| 10/16 | 45 | 45 | 44 | 45 | 0% | 64,300 | 45億9314万 | 0% | 23.55 | 1.91 |
| 10/15 | 44 | 45 | 43 | 45 | +2.27% | 144,900 | 45億9314万 | 0% | 23.55 | 1.91 |
| 10/14 | 45 | 45 | 44 | 44 | -4.35% | 124,500 | 44億9107万 | -2.22% | 23.03 | 1.87 |
| 10/13 | 44 | 46 | 44 | 46 | +2.22% | 108,100 | 46億9521万 | +2.22% | 24.08 | 1.95 |
| 10/09 | 45 | 45 | 44 | 45 | 0% | 56,800 | 45億9314万 | 0% | 23.55 | 1.91 |
| 10/08 | 46 | 46 | 44 | 45 | -2.17% | 167,500 | 45億9314万 | 0% | 23.55 | 1.91 |
| 10/07 | 44 | 46 | 44 | 46 | +2.22% | 287,500 | 46億9521万 | +2.22% | 24.08 | 1.95 |
| 10/06 | 44 | 45 | 43 | 45 | +2.27% | 72,500 | 45億9314万 | 0% | 23.55 | 1.91 |
| 10/05 | 44 | 45 | 43 | 44 | +4.76% | 235,400 | 44億9107万 | -2.22% | 23.03 | 1.87 |
| 10/02 | 42 | 43 | 42 | 42 | -2.33% | 53,600 | 42億8693万 | -6.67% | 21.98 | 1.78 |
| 10/01 | 42 | 43 | 42 | 43 | 0% | 48,300 | 43億8900万 | -4.44% | 22.51 | 1.82 |
| 09/30 | 43 | 43 | 41 | 43 | +2.38% | 327,000 | 43億8900万 | -4.44% | 22.51 | 1.82 |
| 09/29 | 44 | 44 | 42 | 42 | -4.55% | 220,700 | 42億8693万 | -6.67% | 21.98 | 1.78 |
| 09/28 | 44 | 45 | 43 | 44 | 0% | 100,200 | 44億9107万 | -2.22% | 23.03 | 1.87 |
| 09/25 | 44 | 45 | 43 | 44 | 0% | 219,600 | 44億9107万 | -2.22% | 23.03 | 1.87 |
| 09/24 | 44 | 45 | 44 | 44 | -4.35% | 147,400 | 44億9107万 | -4.35% | 23.03 | 1.87 |
| 09/18 | 45 | 46 | 44 | 46 | 0% | 69,600 | 46億9521万 | 0% | 24.08 | 1.95 |
| 09/17 | 46 | 46 | 44 | 46 | 0% | 187,100 | 46億9521万 | 0% | 24.08 | 1.95 |
| 09/16 | 46 | 46 | 45 | 46 | 0% | 78,000 | 46億9521万 | 0% | 24.08 | 1.95 |
| 09/15 | 45 | 46 | 45 | 46 | +2.22% | 63,600 | 46億9521万 | 0% | 24.08 | 1.95 |
| 09/14 | 46 | 46 | 45 | 45 | 0% | 53,100 | 45億9314万 | -2.17% | 23.55 | 1.91 |
| 09/11 | 44 | 46 | 44 | 45 | +2.27% | 390,300 | 45億9314万 | -4.26% | 23.55 | 1.91 |
| 09/10 | 44 | 45 | 43 | 44 | -2.22% | 81,400 | 44億9107万 | -6.38% | 23.03 | 1.87 |
| 09/09 | 44 | 45 | 43 | 45 | +4.65% | 119,900 | 45億9314万 | -4.26% | 23.55 | 1.91 |
| 09/08 | 44 | 45 | 43 | 43 | -4.44% | 145,300 | 43億8900万 | -8.51% | 22.51 | 1.82 |
| 09/07 | 44 | 45 | 42 | 45 | 0% | 426,700 | 45億9314万 | -4.26% | 23.55 | 1.91 |
| 09/04 | 47 | 47 | 45 | 45 | -4.26% | 89,500 | 45億9314万 | -6.25% | 23.55 | 1.91 |
| 09/03 | 46 | 47 | 45 | 47 | +6.82% | 136,300 | 47億9728万 | -2.08% | 24.6 | 1.99 |
| 09/02 | 44 | 45 | 44 | 44 | -2.22% | 127,700 | 44億9107万 | -8.33% | 23.03 | 1.87 |
| 09/01 | 46 | 47 | 45 | 45 | -4.26% | 237,600 | 45億9314万 | -6.25% | 23.55 | 1.91 |
| 08/31 | 46 | 48 | 46 | 47 | +2.17% | 233,300 | 47億9728万 | -2.08% | 24.6 | 1.99 |
| 08/28 | 47 | 47 | 46 | 46 | 0% | 270,600 | 46億9521万 | -4.17% | 24.08 | 1.95 |
| 08/27 | 45 | 46 | 45 | 46 | +2.22% | 101,200 | 46億9521万 | -6.12% | 24.08 | 1.95 |
| 08/26 | 43 | 46 | 43 | 45 | +4.65% | 440,700 | 45億9314万 | -8.16% | 23.55 | 1.91 |
| 08/25 | 45 | 45 | 43 | 43 | -4.44% | 779,800 | 43億8900万 | -12.24% | 22.51 | 1.82 |
| 08/24 | 46 | 48 | 45 | 45 | -4.26% | 1,072,500 | 45億9314万 | -8.16% | 23.55 | 1.91 |
| 08/21 | 48 | 49 | 46 | 47 | -2.08% | 1,049,000 | 47億9728万 | -6% | 24.6 | 1.99 |
| 08/20 | 49 | 49 | 48 | 48 | -2.04% | 247,400 | 48億9935万 | -4% | 25.12 | 2.04 |
| 08/19 | 49 | 50 | 48 | 49 | 0% | 311,600 | 50億142万 | -2% | 25.65 | 2.08 |
| 08/18 | 50 | 50 | 49 | 49 | 0% | 267,600 | 50億142万 | -2% | 25.65 | 2.08 |
