株価チャート
2015/08/31~2016/01/29
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 |
01/29 | 470 | 474 | 469 | 474 | +0.85% | 17,900 | 58億6803万 | -7.6% | 24.15 | 0.79 |
01/28 | 470 | 474 | 469 | 470 | -0.21% | 25,900 | 58億1851万 | -8.74% | 23.95 | 0.78 |
01/27 | 480 | 480 | 469 | 471 | -3.68% | 60,100 | 58億3089万 | -9.07% | 24 | 0.79 |
01/26 | 475 | 489 | 473 | 489 | +2.95% | 62,800 | 60億5372万 | -5.96% | 24.91 | 0.82 |
01/25 | 469 | 482 | 468 | 475 | +3.49% | 84,900 | 58億8041万 | -8.83% | 24.2 | 0.79 |
01/22 | 461 | 469 | 459 | 459 | -0.22% | 72,100 | 56億8233万 | -12.24% | 23.39 | 0.77 |
01/21 | 468 | 472 | 460 | 460 | -4.17% | 82,400 | 56億9471万 | -12.55% | 23.44 | 0.77 |
01/20 | 493 | 493 | 477 | 480 | -0.83% | 64,000 | 59億4231万 | -9.26% | 24.46 | 0.8 |
01/19 | 495 | 495 | 481 | 484 | -1.63% | 61,800 | 59億9182万 | -8.85% | 24.66 | 0.81 |
01/18 | 466 | 500 | 466 | 492 | -9.56% | 244,600 | 60億9086万 | -7.69% | 25.07 | 0.82 |
01/15 | 542 | 544 | 540 | 544 | +0.18% | 78,400 | 67億3461万 | +1.87% | 27.72 | 0.91 |
01/14 | 540 | 543 | 533 | 543 | 0% | 116,500 | 67億2223万 | +1.88% | 27.67 | 0.91 |
01/13 | 544 | 544 | 540 | 543 | +0.93% | 67,000 | 67億2223万 | +1.88% | 27.67 | 0.91 |
01/12 | 543 | 543 | 537 | 538 | -1.1% | 68,200 | 66億6033万 | +1.13% | 27.41 | 0.9 |
01/08 | 537 | 544 | 536 | 544 | +1.12% | 60,300 | 67億3461万 | +2.45% | 27.72 | 0.91 |
01/07 | 539 | 541 | 537 | 538 | -0.19% | 64,900 | 66億6033万 | +1.32% | 27.41 | 0.9 |
01/06 | 542 | 545 | 538 | 539 | -0.55% | 99,400 | 66億7271万 | +1.7% | 27.46 | 0.9 |
01/05 | 539 | 546 | 539 | 542 | 0% | 91,300 | 67億985万 | +2.46% | 27.61 | 0.9 |
01/04 | 538 | 545 | 538 | 542 | +0.74% | 124,300 | 67億985万 | +2.46% | 27.61 | 0.9 |
2015 |
12/30 | 540 | 540 | 533 | 538 | -0.37% | 107,400 | 66億6033万 | +1.89% | 27.41 | 0.9 |
12/29 | 537 | 541 | 537 | 540 | +0.75% | 55,200 | 66億8509万 | +2.47% | 27.51 | 0.9 |
12/28 | 531 | 536 | 530 | 536 | +1.13% | 57,500 | 66億3558万 | +1.9% | 27.31 | 0.89 |
12/25 | 531 | 531 | 529 | 530 | 0% | 42,600 | 65億6130万 | +0.76% | 27 | 0.88 |
12/24 | 530 | 531 | 529 | 530 | 0% | 62,400 | 65億6130万 | +0.95% | 27 | 0.88 |
12/22 | 529 | 531 | 528 | 530 | 0% | 29,700 | 65億6130万 | +0.95% | 27 | 0.88 |
12/21 | 530 | 530 | 528 | 530 | +0.19% | 29,300 | 65億6130万 | +0.95% | 27 | 0.88 |
12/18 | 529 | 530 | 527 | 529 | +0.57% | 31,600 | 65億4892万 | +0.95% | 26.95 | 0.88 |
12/17 | 527 | 529 | 524 | 526 | +0.19% | 27,000 | 65億1178万 | +0.38% | 26.8 | 0.88 |
12/16 | 525 | 527 | 524 | 525 | +0.19% | 20,600 | 64億9940万 | +0.38% | 26.75 | 0.88 |
12/15 | 527 | 528 | 522 | 524 | -0.38% | 30,100 | 64億8702万 | +0.19% | 26.7 | 0.87 |
12/14 | 528 | 528 | 524 | 526 | -0.38% | 43,500 | 65億1178万 | +0.57% | 26.8 | 0.88 |
12/11 | 529 | 530 | 528 | 528 | 0% | 17,900 | 65億3654万 | +1.15% | 26.9 | 0.88 |
12/10 | 528 | 529 | 527 | 528 | 0% | 21,500 | 65億3654万 | +1.15% | 26.9 | 0.88 |
12/09 | 529 | 530 | 528 | 528 | 0% | 22,800 | 65億3654万 | +1.34% | 26.9 | 0.88 |
12/08 | 529 | 530 | 527 | 528 | +0.19% | 14,700 | 65億3654万 | +1.34% | 26.9 | 0.88 |
12/07 | 529 | 530 | 527 | 527 | +0.19% | 18,800 | 65億2416万 | +1.35% | 26.85 | 0.88 |
12/04 | 526 | 531 | 524 | 526 | 0% | 45,800 | 65億1178万 | +1.15% | 26.8 | 0.88 |
12/03 | 524 | 526 | 524 | 526 | +0.38% | 25,700 | 65億1178万 | +1.35% | 26.8 | 0.88 |
12/02 | 524 | 526 | 523 | 524 | 0% | 22,900 | 64億8702万 | +0.96% | 26.7 | 0.87 |
12/01 | 525 | 525 | 523 | 524 | -0.19% | 26,600 | 64億8702万 | +0.96% | 26.7 | 0.87 |
11/30 | 524 | 525 | 522 | 525 | +0.19% | 25,800 | 64億9940万 | +1.35% | 26.75 | 0.88 |
11/27 | 524 | 524 | 522 | 524 | +0.19% | 17,500 | 64億8702万 | +1.35% | 26.7 | 0.87 |
11/26 | 521 | 524 | 520 | 523 | +0.77% | 25,300 | 64億7464万 | +1.16% | 26.65 | 0.87 |
11/25 | 518 | 521 | 518 | 519 | +0.19% | 22,300 | 64億2512万 | +0.58% | 26.44 | 0.87 |
11/24 | 522 | 523 | 516 | 518 | -1.33% | 71,600 | 64億1274万 | +0.58% | 26.39 | 0.86 |
11/20 | 525 | 525 | 521 | 525 | +0.57% | 22,100 | 64億9940万 | +1.94% | 26.75 | 0.88 |
11/19 | 523 | 525 | 522 | 522 | +0.19% | 40,300 | 64億6226万 | +1.56% | 26.6 | 0.87 |
11/18 | 520 | 522 | 520 | 521 | +0.19% | 19,800 | 64億4988万 | +1.56% | 26.54 | 0.87 |
11/17 | 522 | 522 | 519 | 520 | 0% | 15,000 | 64億3750万 | +1.56% | 26.49 | 0.87 |
11/16 | 517 | 520 | 516 | 520 | +0.39% | 18,000 | 64億3750万 | +1.76% | 26.49 | 0.87 |
11/13 | 517 | 518 | 516 | 518 | +0.19% | 8,600 | 64億1274万 | +1.57% | 26.39 | 0.86 |
11/12 | 518 | 518 | 516 | 517 | -0.19% | 12,600 | 64億36万 | +1.37% | 26.34 | 0.86 |
11/11 | 518 | 518 | 517 | 518 | -0.19% | 7,500 | 64億1274万 | +1.77% | 26.39 | 0.86 |
11/10 | 519 | 521 | 517 | 519 | +0.39% | 49,400 | 64億2512万 | +2.17% | 26.44 | 0.87 |
11/09 | 517 | 519 | 515 | 517 | +0.39% | 19,000 | 64億36万 | +1.77% | 26.34 | 0.86 |
11/06 | 516 | 517 | 512 | 515 | -0.19% | 21,300 | 63億7560万 | +1.58% | 26.24 | 0.86 |
11/05 | 516 | 517 | 515 | 516 | 0% | 8,700 | 63億8798万 | +1.98% | 26.29 | 0.86 |
11/04 | 520 | 520 | 515 | 516 | +0.39% | 15,600 | 63億8798万 | +1.98% | 26.29 | 0.86 |
11/02 | 515 | 516 | 513 | 514 | 0% | 14,100 | 63億6322万 | +1.78% | 26.19 | 0.86 |
10/30 | 515 | 516 | 513 | 514 | -0.19% | 10,200 | 63億6322万 | +1.98% | 26.19 | 0.86 |
10/29 | 516 | 519 | 515 | 515 | -0.19% | 14,700 | 63億7560万 | +2.18% | 26.24 | 0.86 |
10/28 | 520 | 520 | 514 | 516 | -0.19% | 12,100 | 63億8798万 | +2.58% | 26.29 | 0.86 |
10/27 | 521 | 521 | 516 | 517 | +0.39% | 28,200 | 64億36万 | +2.78% | 26.34 | 0.86 |
10/26 | 511 | 515 | 511 | 515 | +1.38% | 22,600 | 63億7560万 | +2.59% | 26.24 | 0.86 |
10/23 | 508 | 510 | 506 | 508 | +0.59% | 19,600 | 62億8894万 | +1.2% | 25.88 | 0.85 |
10/22 | 506 | 509 | 504 | 505 | -0.2% | 9,500 | 62億5180万 | +0.8% | 25.73 | 0.84 |
10/21 | 503 | 506 | 503 | 506 | +0.6% | 6,500 | 62億6418万 | +1% | 25.78 | 0.84 |
10/20 | 505 | 505 | 502 | 503 | -0.4% | 14,900 | 62億2704万 | +0.4% | 25.63 | 0.84 |
10/19 | 501 | 505 | 501 | 505 | +0.8% | 10,800 | 62億5180万 | +1% | 25.73 | 0.84 |
10/16 | 501 | 502 | 500 | 501 | +0.2% | 7,800 | 62億228万 | +0.4% | 25.53 | 0.84 |
10/15 | 499 | 501 | 498 | 500 | 0% | 9,700 | 61億8990万 | +0.2% | 25.47 | 0.83 |
10/14 | 502 | 502 | 499 | 500 | -0.2% | 7,600 | 61億8990万 | +0.2% | 25.47 | 0.83 |
10/13 | 501 | 502 | 500 | 501 | 0% | 12,900 | 62億228万 | +0.4% | 25.53 | 0.84 |
10/09 | 499 | 502 | 499 | 501 | 0% | 12,600 | 62億228万 | +0.4% | 25.53 | 0.84 |
10/08 | 500 | 502 | 499 | 501 | 0% | 11,000 | 62億228万 | +0.4% | 25.53 | 0.84 |
10/07 | 500 | 501 | 500 | 501 | +0.2% | 5,900 | 62億228万 | +0.4% | 25.53 | 0.84 |
10/06 | 502 | 503 | 499 | 500 | -0.2% | 11,600 | 61億8990万 | +0.2% | 25.47 | 0.83 |
10/05 | 505 | 505 | 499 | 501 | -0.6% | 15,900 | 62億228万 | +0.4% | 25.53 | 0.84 |
10/02 | 502 | 504 | 497 | 504 | +0.4% | 18,100 | 62億3942万 | +1% | 25.68 | 0.84 |
10/01 | 500 | 503 | 498 | 502 | +0.8% | 7,500 | 62億1466万 | +0.8% | 25.58 | 0.84 |
09/30 | 496 | 500 | 496 | 498 | +0.4% | 11,000 | 61億6514万 | 0% | 25.37 | 0.83 |
09/29 | 502 | 502 | 495 | 496 | -1% | 11,800 | 61億4038万 | -0.4% | 25.27 | 0.83 |
09/28 | 500 | 503 | 500 | 501 | +0.2% | 5,400 | 62億228万 | +0.4% | 25.53 | 0.84 |
09/25 | 498 | 500 | 498 | 500 | +0.4% | 5,700 | 61億8990万 | +0.2% | 25.47 | 0.83 |
09/24 | 500 | 500 | 497 | 498 | -0.6% | 13,800 | 61億6514万 | -0.4% | 25.37 | 0.83 |
09/18 | 503 | 505 | 501 | 501 | -0.4% | 5,300 | 62億228万 | 0% | 25.53 | 0.84 |
09/17 | 502 | 503 | 500 | 503 | 0% | 5,200 | 62億2704万 | +0.4% | 25.63 | 0.84 |
09/16 | 501 | 503 | 501 | 503 | +0.6% | 8,200 | 62億2704万 | +0.2% | 25.63 | 0.84 |
09/15 | 499 | 503 | 499 | 500 | 0% | 7,500 | 61億8990万 | -0.4% | 25.47 | 0.83 |
09/14 | 502 | 502 | 496 | 500 | +0.2% | 10,400 | 61億8990万 | -0.6% | 25.47 | 0.83 |
09/11 | 498 | 502 | 496 | 499 | +0.6% | 10,900 | 61億7752万 | -0.8% | 25.42 | 0.83 |
09/10 | 495 | 498 | 494 | 496 | +0.2% | 6,800 | 61億4038万 | -1.39% | 25.27 | 0.83 |
09/09 | 490 | 496 | 490 | 495 | +2.27% | 9,900 | 61億2800万 | -1.79% | 25.22 | 0.83 |
09/08 | 492 | 496 | 484 | 484 | -2.02% | 15,100 | 59億9182万 | -4.16% | 24.66 | 0.81 |
09/07 | 493 | 497 | 473 | 494 | -0.4% | 42,800 | 61億1562万 | -2.37% | 25.17 | 0.82 |
09/04 | 498 | 500 | 494 | 496 | -0.6% | 13,700 | 61億4038万 | -1.98% | 25.27 | 0.83 |
09/03 | 497 | 504 | 497 | 499 | +0.81% | 15,400 | 61億7752万 | -1.58% | 25.42 | 0.83 |
09/02 | 497 | 497 | 495 | 495 | -0.8% | 19,400 | 61億2800万 | -2.37% | 25.22 | 0.83 |
09/01 | 505 | 507 | 498 | 499 | -0.99% | 21,100 | 61億7752万 | -1.77% | 25.42 | 0.83 |
08/31 | 507 | 507 | 501 | 504 | -0.79% | 19,000 | 62億3942万 | -0.79% | 25.68 | 0.84 |