株価チャート
2015/09/02～2016/02/02
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 |
| 02/02 | 580 | 595 | 571 | 575 | -7.26% | 4,661,000 | 2074億9646万 | -5.58% | 15.22 | 0.87 |
| 02/01 | 592 | 626 | 589 | 620 | +6.53% | 3,384,000 | 2237億3532万 | +1.31% | 16.41 | 0.94 |
| 01/29 | 568 | 584 | 557 | 582 | +2.46% | 4,605,000 | 2100億2251万 | -5.06% | 15.4 | 0.88 |
| 01/28 | 591 | 593 | 562 | 568 | -5.33% | 4,278,000 | 2049億7042万 | -7.94% | 15.03 | 0.86 |
| 01/27 | 587 | 602 | 587 | 600 | +3.99% | 1,381,000 | 2165億1805万 | -3.38% | 15.88 | 0.91 |
| 01/26 | 584 | 586 | 575 | 577 | -3.51% | 1,401,000 | 2082億1819万 | -7.53% | 15.27 | 0.87 |
| 01/25 | 600 | 601 | 590 | 598 | +0.34% | 1,721,000 | 2157億9632万 | -4.93% | 15.83 | 0.9 |
| 01/22 | 582 | 597 | 572 | 596 | +6.81% | 1,780,000 | 2150億7459万 | -5.55% | 15.77 | 0.9 |
| 01/21 | 578 | 591 | 558 | 558 | -3.46% | 2,504,000 | 2013億6178万 | -12.13% | 14.77 | 0.84 |
| 01/20 | 603 | 606 | 576 | 578 | -3.51% | 2,034,000 | 2085億7905万 | -9.83% | 15.3 | 0.87 |
| 01/19 | 583 | 599 | 582 | 599 | +1.01% | 2,503,000 | 2161億5718万 | -7.13% | 15.85 | 0.9 |
| 01/18 | 581 | 597 | 577 | 593 | -1% | 1,926,000 | 2139億9200万 | -8.63% | 15.7 | 0.89 |
| 01/15 | 616 | 616 | 596 | 599 | -0.17% | 1,861,000 | 2161億5718万 | -8.27% | 15.85 | 0.9 |
| 01/14 | 597 | 603 | 584 | 600 | -3.23% | 2,877,000 | 2165億1805万 | -8.68% | 15.88 | 0.91 |
| 01/13 | 600 | 620 | 599 | 620 | +4.38% | 2,390,000 | 2237億3532万 | -6.2% | 16.41 | 0.94 |
| 01/12 | 617 | 620 | 592 | 594 | -4.96% | 2,519,000 | 2143億5287万 | -10.68% | 15.72 | 0.9 |
| 01/08 | 608 | 635 | 608 | 625 | +1.13% | 3,592,000 | 2255億3963万 | -6.58% | 16.54 | 0.94 |
| 01/07 | 630 | 635 | 616 | 618 | -1.59% | 2,157,000 | 2230億1359万 | -8.17% | 16.36 | 0.93 |
| 01/06 | 637 | 643 | 619 | 628 | -1.26% | 1,764,000 | 2266億2222万 | -7.1% | 16.62 | 0.95 |
| 01/05 | 637 | 643 | 628 | 636 | -0.16% | 2,338,000 | 2295億913万 | -6.33% | 16.83 | 0.96 |
| 01/04 | 650 | 656 | 634 | 637 | -3.34% | 1,621,000 | 2298億6999万 | -6.46% | 16.86 | 0.96 |
| 2015 |
| 12/30 | 662 | 666 | 655 | 659 | 0% | 855,000 | 2378億899万 | -3.65% | 17.78 | 1.01 |
| 12/29 | 651 | 661 | 643 | 659 | +0.3% | 1,158,000 | 2378億899万 | -3.8% | 17.78 | 1.01 |
| 12/28 | 646 | 659 | 645 | 657 | +1.7% | 1,390,000 | 2370億8726万 | -4.23% | 17.72 | 1.01 |
| 12/25 | 647 | 653 | 643 | 646 | +0.16% | 939,000 | 2331億1776万 | -5.97% | 17.43 | 0.99 |
| 12/24 | 664 | 667 | 645 | 645 | -1.83% | 2,045,000 | 2327億5690万 | -6.25% | 17.4 | 0.99 |
| 12/22 | 662 | 666 | 654 | 657 | -1.5% | 2,283,000 | 2370億8726万 | -4.64% | 17.72 | 1.01 |
| 12/21 | 661 | 676 | 656 | 667 | -0.6% | 2,111,000 | 2406億9590万 | -2.91% | 17.99 | 1.03 |
| 12/18 | 689 | 699 | 670 | 671 | -3.03% | 3,014,000 | 2421億3935万 | -2.04% | 18.1 | 1.03 |
| 12/17 | 700 | 703 | 685 | 692 | +0.87% | 2,447,000 | 2497億1748万 | +1.32% | 18.67 | 1.06 |
| 12/16 | 676 | 686 | 675 | 686 | +3% | 1,156,000 | 2475億5230万 | +0.88% | 18.5 | 1.05 |
| 12/15 | 678 | 683 | 663 | 666 | -2.35% | 2,395,000 | 2403億3503万 | -1.77% | 17.97 | 1.02 |
| 12/14 | 683 | 684 | 673 | 682 | -2.43% | 1,601,000 | 2461億885万 | +0.74% | 18.4 | 1.05 |
| 12/11 | 684 | 702 | 683 | 699 | +1.6% | 2,613,000 | 2522億4353万 | +3.56% | 18.86 | 1.07 |
| 12/10 | 686 | 692 | 680 | 688 | -0.58% | 1,606,000 | 2482億7403万 | +2.38% | 18.56 | 1.06 |
| 12/09 | 694 | 699 | 686 | 692 | -1.7% | 1,960,000 | 2497億1748万 | +3.44% | 18.67 | 1.06 |
| 12/08 | 714 | 720 | 695 | 704 | +0.57% | 3,118,000 | 2540億4784万 | +5.86% | 18.99 | 1.08 |
| 12/07 | 705 | 708 | 699 | 700 | +0.57% | 950,000 | 2526億439万 | +5.74% | 18.88 | 1.08 |
| 12/04 | 695 | 701 | 692 | 696 | -2.11% | 1,432,000 | 2511億6094万 | +5.78% | 18.77 | 1.07 |
| 12/03 | 709 | 713 | 705 | 711 | 0% | 1,362,000 | 2565億7389万 | +8.88% | 19.18 | 1.09 |
| 12/02 | 716 | 718 | 709 | 711 | -1.25% | 1,712,000 | 2565億7389万 | +9.72% | 19.18 | 1.09 |
| 12/01 | 705 | 723 | 704 | 720 | +3.3% | 2,966,000 | 2598億2166万 | +11.98% | 19.42 | 1.11 |
| 11/30 | 682 | 705 | 681 | 697 | +0.72% | 2,764,000 | 2515億2180万 | +9.42% | 18.8 | 1.07 |
| 11/27 | 697 | 704 | 689 | 692 | -0.72% | 2,200,000 | 2497億1748万 | +9.67% | 18.67 | 1.06 |
| 11/26 | 693 | 703 | 693 | 697 | +0.14% | 1,558,000 | 2515億2180万 | +11.34% | 18.8 | 1.07 |
| 11/25 | 696 | 700 | 692 | 696 | 0% | 2,903,000 | 2511億6094万 | +12.08% | 18.77 | 1.07 |
| 11/24 | 683 | 699 | 683 | 696 | +2.05% | 3,240,000 | 2511億6094万 | +13.36% | 18.77 | 1.07 |
| 11/20 | 672 | 685 | 670 | 682 | +0.89% | 2,359,000 | 2461億885万 | +11.99% | 18.4 | 1.05 |
| 11/19 | 678 | 679 | 670 | 676 | +1.65% | 2,051,000 | 2439億4367万 | +11.92% | 18.23 | 1.04 |
| 11/18 | 676 | 683 | 664 | 665 | -1.04% | 3,539,000 | 2399億7417万 | +11.2% | 17.94 | 1.02 |
| 11/17 | 647 | 681 | 645 | 672 | +9.09% | 8,214,000 | 2425億21万 | +13.13% | 18.13 | 1.03 |
| 11/16 | 607 | 619 | 606 | 616 | -1.28% | 1,096,000 | 2222億9186万 | +4.41% | 16.62 | 0.95 |
| 11/13 | 614 | 625 | 611 | 624 | +1.46% | 2,467,000 | 2251億7877万 | +6.3% | 16.83 | 0.96 |
| 11/12 | 622 | 626 | 613 | 615 | -1.13% | 2,749,000 | 2219億3100万 | +5.31% | 16.59 | 0.95 |
| 11/11 | 630 | 630 | 619 | 622 | -2.35% | 2,558,000 | 2244億5704万 | +7.06% | 16.78 | 0.96 |
| 11/10 | 632 | 639 | 632 | 637 | -0.47% | 1,642,000 | 2298億6999万 | +10.4% | 17.18 | 0.98 |
| 11/09 | 630 | 642 | 630 | 640 | +2.56% | 2,693,000 | 2309億5258万 | +11.69% | 17.26 | 0.98 |
| 11/06 | 623 | 629 | 617 | 624 | -0.16% | 1,777,000 | 2251億7877万 | +9.86% | 16.83 | 0.96 |
| 11/05 | 618 | 629 | 611 | 625 | +2.46% | 3,079,000 | 2255億3963万 | +11.01% | 16.86 | 0.96 |
| 11/04 | 606 | 621 | 606 | 610 | +0.99% | 2,070,000 | 2201億2668万 | +9.52% | 16.45 | 0.94 |
| 11/02 | 615 | 617 | 601 | 604 | -3.36% | 2,749,000 | 2179億6150万 | +9.22% | 16.29 | 0.93 |
| 10/30 | 605 | 630 | 601 | 625 | +3.48% | 5,835,000 | 2255億3963万 | +13.64% | 16.86 | 0.96 |
| 10/29 | 578 | 611 | 571 | 604 | +6.34% | 5,614,000 | 2179億6150万 | +10.62% | 16.29 | 0.93 |
| 10/28 | 571 | 577 | 561 | 568 | -0.7% | 2,155,000 | 2049億7042万 | +4.22% | 15.32 | 0.87 |
| 10/27 | 584 | 586 | 568 | 572 | -2.39% | 1,449,000 | 2064億1387万 | +4.95% | 15.43 | 0.88 |
| 10/26 | 581 | 591 | 579 | 586 | +1.38% | 1,584,000 | 2114億6596万 | +7.52% | 15.81 | 0.9 |
| 10/23 | 575 | 584 | 575 | 578 | +3.03% | 1,419,000 | 2085億7905万 | +6.25% | 15.59 | 0.89 |
| 10/22 | 562 | 571 | 558 | 561 | -0.71% | 1,089,000 | 2024億4437万 | +3.13% | 15.13 | 0.86 |
| 10/21 | 543 | 567 | 543 | 565 | +2.73% | 1,938,000 | 2038億8783万 | +3.86% | 15.24 | 0.87 |
| 10/20 | 550 | 551 | 539 | 550 | +0.92% | 1,624,000 | 1984億7488万 | +0.73% | 14.84 | 0.85 |
| 10/19 | 558 | 558 | 544 | 545 | -2.33% | 1,872,000 | 1966億7056万 | -0.37% | 14.7 | 0.84 |
| 10/16 | 559 | 568 | 556 | 558 | +1.27% | 1,122,000 | 2013億6178万 | +1.82% | 15.05 | 0.86 |
| 10/15 | 539 | 552 | 539 | 551 | +1.66% | 1,239,000 | 1988億3574万 | +0.73% | 14.86 | 0.85 |
| 10/14 | 549 | 557 | 535 | 542 | -3.04% | 2,791,000 | 1955億8797万 | -1.09% | 14.62 | 0.83 |
| 10/13 | 562 | 565 | 558 | 559 | -1.93% | 1,975,000 | 2017億2265万 | +1.82% | 15.08 | 0.86 |
| 10/09 | 553 | 571 | 552 | 570 | +4.97% | 2,710,000 | 2056億9214万 | +3.83% | 15.38 | 0.88 |
| 10/08 | 542 | 553 | 541 | 543 | -1.45% | 2,604,000 | 1959億4883万 | -1.09% | 14.65 | 0.83 |
| 10/07 | 549 | 555 | 543 | 551 | +2.99% | 2,447,000 | 1988億3574万 | 0% | 14.86 | 0.85 |
| 10/06 | 539 | 544 | 533 | 535 | +0.75% | 2,267,000 | 1930億6193万 | -3.43% | 14.43 | 0.82 |
| 10/05 | 524 | 535 | 523 | 531 | +1.34% | 1,661,000 | 1916億1847万 | -4.5% | 14.32 | 0.82 |
| 10/02 | 522 | 528 | 509 | 524 | +1.95% | 2,935,000 | 1890億9243万 | -6.26% | 14.13 | 0.81 |
| 10/01 | 500 | 518 | 497 | 514 | +4.47% | 3,411,000 | 1854億8379万 | -8.21% | 13.86 | 0.79 |
| 09/30 | 487 | 498 | 486 | 492 | +2.07% | 4,037,000 | 1775億4480万 | -12.61% | 13.27 | 0.76 |
| 09/29 | 501 | 502 | 481 | 482 | -5.12% | 5,327,000 | 1739億3616万 | -15.29% | 13 | 0.74 |
| 09/28 | 517 | 517 | 501 | 508 | -3.79% | 6,159,000 | 1833億1861万 | -11.81% | 13.7 | 0.78 |
| 09/25 | 520 | 528 | 513 | 528 | -0.38% | 6,659,000 | 1905億3588万 | -9.43% | 14.24 | 0.81 |
| 09/24 | 546 | 547 | 528 | 530 | -7.67% | 4,531,000 | 1912億5761万 | -10.02% | 14.3 | 0.81 |
| 09/18 | 577 | 579 | 565 | 574 | -1.03% | 1,737,000 | 2071億3560万 | -3.53% | 15.48 | 0.88 |
| 09/17 | 580 | 584 | 576 | 580 | +1.05% | 1,552,000 | 2093億78万 | -3.17% | 15.65 | 0.89 |
| 09/16 | 570 | 580 | 570 | 574 | +1.41% | 991,000 | 2071億3560万 | -4.65% | 15.48 | 0.88 |
| 09/15 | 574 | 581 | 566 | 566 | -0.18% | 1,695,000 | 2042億4869万 | -6.6% | 15.27 | 0.87 |
| 09/14 | 571 | 573 | 564 | 567 | -0.53% | 2,141,000 | 2046億955万 | -7.05% | 15.3 | 0.87 |
| 09/11 | 578 | 586 | 567 | 570 | -4.36% | 5,388,000 | 2056億9214万 | -7.17% | 15.38 | 0.88 |
| 09/10 | 581 | 596 | 579 | 596 | 0% | 2,147,000 | 2150億7459万 | -3.56% | 16.08 | 0.92 |
| 09/09 | 571 | 599 | 570 | 596 | +8.56% | 2,584,000 | 2150億7459万 | -4.03% | 16.08 | 0.92 |
| 09/08 | 554 | 563 | 549 | 549 | -0.9% | 1,163,000 | 1981億1401万 | -11.88% | 14.81 | 0.84 |
| 09/07 | 549 | 561 | 542 | 554 | -0.36% | 1,629,000 | 1999億1833万 | -11.64% | 14.94 | 0.85 |
| 09/04 | 572 | 575 | 553 | 556 | -2.8% | 2,414,000 | 2006億4006万 | -11.89% | 15 | 0.85 |
| 09/03 | 573 | 586 | 570 | 572 | +0.88% | 1,577,000 | 2064億1387万 | -9.92% | 15.43 | 0.88 |
| 09/02 | 560 | 578 | 558 | 567 | -0.35% | 2,021,000 | 2046億955万 | -11.13% | 15.3 | 0.87 |
