株価チャート
2015/09/04～2016/02/04
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 |
| 02/04 | 385 | 391 | 378 | 380 | -2.56% | 26,300 | 47億516万 | -9.95% | 8.72 | 0.46 |
| 02/03 | 400 | 400 | 380 | 390 | -3.47% | 21,300 | 48億2898万 | -8.24% | 8.95 | 0.48 |
| 02/02 | 423 | 425 | 403 | 404 | -5.16% | 20,000 | 50億232万 | -5.61% | 9.27 | 0.49 |
| 02/01 | 423 | 428 | 418 | 426 | +1.91% | 17,100 | 52億7473万 | -0.93% | 9.77 | 0.52 |
| 01/29 | 418 | 422 | 418 | 418 | 0% | 1,900 | 51億7567万 | -3.24% | 9.59 | 0.51 |
| 01/28 | 410 | 418 | 410 | 418 | +0.72% | 12,400 | 51億7567万 | -3.91% | 9.59 | 0.51 |
| 01/27 | 409 | 425 | 408 | 415 | +2.47% | 15,900 | 51億3853万 | -5.03% | 9.52 | 0.51 |
| 01/26 | 410 | 411 | 403 | 405 | -1.46% | 26,500 | 50億1471万 | -7.95% | 9.29 | 0.5 |
| 01/25 | 400 | 412 | 394 | 411 | +7.03% | 16,100 | 50億8900万 | -7.22% | 9.43 | 0.5 |
| 01/22 | 379 | 394 | 379 | 384 | +4.35% | 19,200 | 47億5468万 | -13.71% | 8.81 | 0.47 |
| 01/21 | 410 | 410 | 363 | 368 | -10.46% | 122,700 | 45億5657万 | -17.86% | 8.44 | 0.45 |
| 01/20 | 414 | 420 | 411 | 411 | -0.72% | 7,400 | 50億8900万 | -9.07% | 9.43 | 0.5 |
| 01/19 | 416 | 416 | 412 | 414 | -0.24% | 3,700 | 51億2614万 | -8.81% | 9.5 | 0.51 |
| 01/18 | 415 | 421 | 410 | 415 | -1.89% | 6,500 | 51億3853万 | -9.19% | 9.52 | 0.51 |
| 01/15 | 428 | 428 | 417 | 423 | 0% | 7,800 | 52億3758万 | -8.04% | 9.7 | 0.52 |
| 01/14 | 417 | 423 | 414 | 423 | -0.24% | 11,400 | 52億3758万 | -8.64% | 9.7 | 0.52 |
| 01/13 | 421 | 430 | 417 | 424 | +1.19% | 37,200 | 52億4996万 | -9.21% | 9.73 | 0.52 |
| 01/12 | 448 | 448 | 417 | 419 | -6.47% | 43,400 | 51億8805万 | -10.85% | 9.61 | 0.51 |
| 01/08 | 443 | 450 | 443 | 448 | +0.45% | 8,200 | 55億4713万 | -5.29% | 10.28 | 0.55 |
| 01/07 | 448 | 451 | 446 | 446 | -1.11% | 11,300 | 55億2237万 | -6.3% | 10.23 | 0.55 |
| 01/06 | 457 | 459 | 450 | 451 | -0.88% | 7,400 | 55億8428万 | -5.65% | 10.35 | 0.55 |
| 01/05 | 465 | 465 | 452 | 455 | -1.73% | 6,700 | 56億3381万 | -5.01% | 10.44 | 0.56 |
| 01/04 | 467 | 473 | 460 | 463 | -0.64% | 5,500 | 57億3286万 | -3.34% | 10.62 | 0.57 |
| 2015 |
| 12/30 | 465 | 471 | 465 | 466 | +0.87% | 2,800 | 57億7001万 | -2.31% | 10.69 | 0.57 |
| 12/29 | 456 | 464 | 456 | 462 | -0.22% | 7,800 | 57億2048万 | -2.94% | 10.6 | 0.56 |
| 12/28 | 460 | 471 | 457 | 463 | +0.65% | 8,300 | 57億3286万 | -2.53% | 10.62 | 0.57 |
| 12/25 | 454 | 465 | 453 | 460 | -2.13% | 62,500 | 56億9572万 | -2.95% | 10.55 | 0.56 |
| 12/24 | 477 | 477 | 457 | 470 | -1.05% | 27,700 | 58億1954万 | -0.63% | 10.78 | 0.57 |
| 12/22 | 480 | 480 | 472 | 475 | -1.04% | 9,700 | 58億8145万 | +0.85% | 10.9 | 0.58 |
| 12/21 | 486 | 486 | 479 | 480 | -0.62% | 27,800 | 59億4336万 | +2.35% | 11.01 | 0.59 |
| 12/18 | 504 | 504 | 477 | 483 | -1.23% | 36,200 | 59億8050万 | +3.43% | 11.08 | 0.59 |
| 12/17 | 478 | 489 | 477 | 489 | +4.49% | 7,500 | 60億5479万 | +5.16% | 11.22 | 0.6 |
| 12/16 | 468 | 474 | 465 | 468 | +1.52% | 20,100 | 57億9477万 | +0.86% | 10.74 | 0.57 |
| 12/15 | 466 | 472 | 460 | 461 | +0.44% | 13,200 | 57億810万 | -0.43% | 10.57 | 0.56 |
| 12/14 | 468 | 468 | 450 | 459 | -1.92% | 22,100 | 56億8333万 | -0.65% | 10.53 | 0.56 |
| 12/11 | 476 | 479 | 468 | 468 | 0% | 37,400 | 57億9477万 | +1.3% | 10.74 | 0.57 |
| 12/10 | 478 | 483 | 468 | 468 | -3.7% | 25,100 | 57億9477万 | +1.52% | 10.74 | 0.57 |
| 12/09 | 490 | 493 | 481 | 486 | -1.42% | 19,200 | 60億1765万 | +5.88% | 11.15 | 0.59 |
| 12/08 | 507 | 508 | 493 | 493 | -2.76% | 45,400 | 61億432万 | +7.88% | 11.31 | 0.6 |
| 12/07 | 519 | 519 | 505 | 507 | +0.4% | 28,000 | 62億7767万 | +11.18% | 11.63 | 0.62 |
| 12/04 | 501 | 516 | 500 | 505 | +1.41% | 62,900 | 62億5291万 | +11.23% | 11.58 | 0.62 |
| 12/03 | 504 | 511 | 498 | 498 | -1.58% | 52,900 | 61億6623万 | +10.18% | 11.42 | 0.61 |
| 12/02 | 515 | 517 | 505 | 506 | -2.69% | 49,900 | 62億6529万 | +12.44% | 11.61 | 0.62 |
| 12/01 | 498 | 520 | 485 | 520 | +5.26% | 115,700 | 64億3864万 | +16.07% | 11.93 | 0.64 |
| 11/30 | 491 | 495 | 480 | 494 | +4% | 84,900 | 61億1670万 | +11.01% | 11.33 | 0.6 |
| 11/27 | 459 | 493 | 455 | 475 | +6.74% | 162,400 | 58億8145万 | +7.22% | 10.9 | 0.58 |
| 11/26 | 435 | 453 | 435 | 445 | +3.25% | 56,600 | 55億999万 | +0.68% | 10.21 | 0.54 |
| 11/25 | 434 | 434 | 430 | 431 | -0.69% | 16,200 | 53億3664万 | -2.49% | 9.89 | 0.53 |
| 11/24 | 431 | 434 | 426 | 434 | -0.23% | 17,300 | 53億7378万 | -2.03% | 9.96 | 0.53 |
| 11/20 | 435 | 435 | 432 | 435 | -0.23% | 8,200 | 53億8617万 | -1.81% | 9.98 | 0.53 |
| 11/19 | 440 | 442 | 435 | 436 | +0.23% | 20,600 | 53億9855万 | -1.8% | 10 | 0.53 |
| 11/18 | 436 | 441 | 435 | 435 | +0.46% | 10,200 | 53億8617万 | -2.03% | 9.98 | 0.53 |
| 11/17 | 424 | 434 | 423 | 433 | +3.59% | 18,000 | 53億6140万 | -2.7% | 9.93 | 0.53 |
| 11/16 | 420 | 430 | 415 | 418 | -3.02% | 48,800 | 51億7567万 | -6.28% | 9.59 | 0.51 |
| 11/13 | 437 | 437 | 417 | 431 | -0.92% | 65,800 | 53億3664万 | -3.79% | 9.89 | 0.53 |
| 11/12 | 448 | 448 | 433 | 435 | -3.12% | 149,300 | 53億8617万 | -3.12% | 9.98 | 0.53 |
| 11/11 | 445 | 449 | 444 | 449 | +0.9% | 7,700 | 55億5951万 | -0.22% | 10.3 | 0.55 |
| 11/10 | 446 | 446 | 437 | 445 | -0.22% | 62,900 | 55億999万 | -1.33% | 10.21 | 0.54 |
| 11/09 | 455 | 455 | 440 | 446 | -0.67% | 36,200 | 55億2237万 | -1.11% | 10.23 | 0.55 |
| 11/06 | 442 | 449 | 440 | 449 | +2.28% | 25,000 | 55億5951万 | -0.66% | 10.3 | 0.55 |
| 11/05 | 444 | 448 | 437 | 439 | +0.69% | 10,700 | 54億3569万 | -2.88% | 10.07 | 0.54 |
| 11/04 | 444 | 445 | 436 | 436 | -1.13% | 25,600 | 53億9855万 | -3.75% | 10 | 0.53 |
| 11/02 | 455 | 455 | 441 | 441 | -2.22% | 11,300 | 54億6046万 | -2.86% | 10.12 | 0.54 |
| 10/30 | 455 | 456 | 448 | 451 | -0.88% | 8,400 | 55億8428万 | -0.88% | 10.35 | 0.55 |
| 10/29 | 453 | 458 | 451 | 455 | +0.44% | 7,300 | 56億3381万 | -0.22% | 10.44 | 0.56 |
| 10/28 | 456 | 460 | 452 | 453 | -0.22% | 8,800 | 56億904万 | -0.88% | 10.39 | 0.55 |
| 10/27 | 461 | 461 | 453 | 454 | -1.52% | 18,700 | 56億2142万 | -0.66% | 10.41 | 0.56 |
| 10/26 | 452 | 461 | 452 | 461 | +3.13% | 7,300 | 57億810万 | +0.66% | 10.57 | 0.56 |
| 10/23 | 447 | 451 | 444 | 447 | +1.13% | 5,900 | 55億3475万 | -2.61% | 10.25 | 0.55 |
| 10/22 | 445 | 446 | 442 | 442 | -1.78% | 6,500 | 54億7284万 | -3.91% | 10.14 | 0.54 |
| 10/21 | 441 | 450 | 441 | 450 | +1.58% | 16,700 | 55億7190万 | -2.39% | 10.32 | 0.55 |
| 10/20 | 444 | 445 | 442 | 443 | -0.45% | 9,500 | 54億8522万 | -4.11% | 10.16 | 0.54 |
| 10/19 | 452 | 454 | 444 | 445 | -1.11% | 12,700 | 55億999万 | -3.89% | 10.21 | 0.54 |
| 10/16 | 452 | 453 | 449 | 450 | 0% | 6,700 | 55億7190万 | -2.81% | 10.32 | 0.55 |
| 10/15 | 450 | 455 | 449 | 450 | 0% | 9,500 | 55億7190万 | -3.02% | 10.32 | 0.55 |
| 10/14 | 460 | 460 | 447 | 450 | -1.96% | 11,100 | 55億7190万 | -3.23% | 10.32 | 0.55 |
| 10/13 | 469 | 469 | 458 | 459 | +0.22% | 29,400 | 56億8333万 | -1.71% | 10.53 | 0.56 |
| 10/09 | 459 | 464 | 455 | 458 | +1.1% | 15,300 | 56億7095万 | -1.93% | 10.51 | 0.56 |
| 10/08 | 460 | 462 | 450 | 453 | -2.37% | 27,400 | 56億904万 | -3.21% | 10.39 | 0.55 |
| 10/07 | 462 | 470 | 458 | 464 | +0.43% | 13,900 | 57億4524万 | -1.28% | 10.64 | 0.57 |
| 10/06 | 465 | 467 | 460 | 462 | +0.22% | 4,100 | 57億2048万 | -1.7% | 10.6 | 0.56 |
| 10/05 | 462 | 464 | 460 | 461 | 0% | 1,500 | 57億810万 | -1.91% | 10.57 | 0.56 |
| 10/02 | 462 | 470 | 454 | 461 | -0.65% | 9,300 | 57億810万 | -1.71% | 10.57 | 0.56 |
| 10/01 | 457 | 464 | 450 | 464 | +0.22% | 7,600 | 57億4524万 | -0.43% | 10.64 | 0.57 |
| 09/30 | 469 | 469 | 452 | 463 | +4.04% | 2,600 | 57億3286万 | -0.22% | 10.62 | 0.57 |
| 09/29 | 460 | 461 | 435 | 445 | -4.3% | 6,700 | 55億999万 | -4.3% | 10.21 | 0.54 |
| 09/28 | 470 | 470 | 465 | 465 | -0.85% | 4,200 | 57億5763万 | -0.43% | 10.67 | 0.57 |
| 09/25 | 474 | 474 | 465 | 469 | +0.43% | 3,500 | 58億715万 | +0.21% | 10.76 | 0.57 |
| 09/24 | 476 | 476 | 463 | 467 | -2.3% | 5,900 | 57億8239万 | -0.64% | 10.71 | 0.57 |
| 09/18 | 478 | 479 | 476 | 478 | +1.49% | 3,600 | 59億1859万 | +1.27% | 10.96 | 0.58 |
| 09/17 | 468 | 474 | 466 | 471 | +0.43% | 8,700 | 58億3192万 | -0.21% | 10.8 | 0.58 |
| 09/16 | 480 | 480 | 469 | 469 | -1.68% | 4,800 | 58億715万 | -0.64% | 10.76 | 0.57 |
| 09/15 | 472 | 485 | 472 | 477 | 0% | 1,900 | 59億621万 | +1.06% | 10.94 | 0.58 |
| 09/14 | 485 | 490 | 474 | 477 | 0% | 11,900 | 59億621万 | +0.85% | 10.94 | 0.58 |
| 09/11 | 470 | 479 | 470 | 477 | +1.49% | 8,100 | 59億621万 | +0.63% | 10.94 | 0.58 |
| 09/10 | 474 | 475 | 465 | 470 | -0.84% | 17,300 | 58億1954万 | -0.84% | 10.78 | 0.57 |
| 09/09 | 470 | 474 | 466 | 474 | +4.87% | 6,500 | 58億6906万 | -0.21% | 10.87 | 0.58 |
| 09/08 | 455 | 470 | 451 | 452 | -2.16% | 18,800 | 55億9666万 | -5.04% | 10.37 | 0.55 |
| 09/07 | 475 | 475 | 455 | 462 | -2.74% | 16,200 | 57億2048万 | -3.35% | 10.6 | 0.56 |
| 09/04 | 482 | 497 | 470 | 475 | -3.06% | 21,100 | 58億8145万 | -1.04% | 10.9 | 0.58 |
