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 |
|---|
| 2017 | 10/1, 株式併合 2→1 |
| 2016 |
| 01/29 | 562 | 574 | 562 | 574 | +1.41% | 6,500 | 141億9700万 | -1.71% | 18.55 | 0.45 |
| 01/28 | 562 | 568 | 558 | 566 | +0.71% | 15,000 | 139億9914万 | -3.41% | 18.29 | 0.45 |
| 01/27 | 560 | 566 | 560 | 562 | +1.81% | 13,500 | 139億20万 | -4.58% | 18.17 | 0.44 |
| 01/26 | 556 | 558 | 552 | 552 | -1.78% | 10,500 | 136億5287万 | -6.76% | 17.84 | 0.44 |
| 01/25 | 558 | 562 | 558 | 562 | +1.08% | 4,000 | 139億20万 | -5.55% | 18.17 | 0.44 |
| 01/22 | 554 | 558 | 546 | 556 | +2.58% | 23,500 | 137億5180万 | -7.02% | 17.97 | 0.44 |
| 01/21 | 550 | 560 | 542 | 542 | -2.52% | 30,500 | 134億553万 | -9.67% | 17.52 | 0.43 |
| 01/20 | 572 | 572 | 556 | 556 | -2.11% | 21,500 | 137億5180万 | -8.1% | 17.97 | 0.44 |
| 01/19 | 572 | 572 | 560 | 568 | +0.71% | 21,000 | 140億4860万 | -6.58% | 18.36 | 0.45 |
| 01/18 | 560 | 568 | 558 | 564 | -0.7% | 21,500 | 139億4967万 | -7.84% | 18.23 | 0.45 |
| 01/15 | 578 | 580 | 566 | 568 | -0.35% | 19,500 | 140億4860万 | -7.64% | 18.36 | 0.45 |
| 01/14 | 572 | 574 | 570 | 570 | -2.06% | 22,500 | 140億9807万 | -7.92% | 18.42 | 0.45 |
| 01/13 | 576 | 590 | 576 | 582 | +1.04% | 8,500 | 143億9487万 | -6.43% | 18.81 | 0.46 |
| 01/12 | 592 | 600 | 576 | 576 | -2.7% | 33,500 | 142億4647万 | -7.99% | 18.62 | 0.46 |
| 01/08 | 596 | 606 | 592 | 592 | -1.33% | 38,000 | 146億4221万 | -6.03% | 19.14 | 0.47 |
| 01/07 | 608 | 608 | 596 | 600 | -1.32% | 23,500 | 148億4007万 | -5.06% | 19.39 | 0.47 |
| 01/06 | 626 | 626 | 604 | 608 | -1.62% | 16,500 | 150億3794万 | -4.1% | 19.65 | 0.48 |
| 01/05 | 614 | 618 | 610 | 618 | +1.31% | 21,500 | 152億8528万 | -2.68% | 19.98 | 0.49 |
| 01/04 | 614 | 616 | 606 | 610 | -0.65% | 9,500 | 150億8741万 | -4.09% | 19.72 | 0.48 |
| 2015 |
| 12/30 | 616 | 618 | 612 | 614 | -0.32% | 11,500 | 151億8634万 | -3.76% | 19.85 | 0.49 |
| 12/29 | 608 | 618 | 608 | 616 | +0.33% | 11,000 | 152億3581万 | -3.6% | 19.91 | 0.49 |
| 12/28 | 604 | 618 | 604 | 614 | +3.02% | 13,000 | 151億8634万 | -4.06% | 19.85 | 0.49 |
| 12/25 | 606 | 606 | 590 | 596 | -2.61% | 48,500 | 147億4114万 | -6.88% | 19.27 | 0.47 |
| 12/24 | 624 | 624 | 612 | 612 | -1.29% | 23,000 | 151億3688万 | -4.38% | 19.78 | 0.48 |
| 12/22 | 622 | 624 | 616 | 620 | -1.27% | 24,000 | 153億3474万 | -3.13% | 20.04 | 0.49 |
| 12/21 | 636 | 636 | 626 | 628 | -1.26% | 30,500 | 155億3261万 | -1.72% | 20.3 | 0.5 |
| 12/18 | 644 | 644 | 632 | 636 | -0.31% | 22,500 | 157億3048万 | -0.31% | 20.56 | 0.5 |
| 12/17 | 640 | 654 | 636 | 638 | +0.31% | 45,500 | 157億7995万 | +0.16% | 20.62 | 0.51 |
| 12/16 | 632 | 642 | 622 | 636 | +2.25% | 40,500 | 157億3048万 | +0.16% | 20.56 | 0.5 |
| 12/15 | 626 | 630 | 622 | 622 | -0.64% | 21,500 | 153億8421万 | -1.89% | 20.11 | 0.49 |
| 12/14 | 630 | 642 | 626 | 626 | -2.8% | 38,500 | 154億8314万 | -1.11% | 20.24 | 0.5 |
| 12/11 | 640 | 654 | 640 | 644 | -0.62% | 47,500 | 159億2835万 | +2.06% | 20.82 | 0.51 |
| 12/10 | 654 | 654 | 644 | 648 | -0.92% | 34,500 | 160億2728万 | +3.18% | 20.95 | 0.51 |
| 12/09 | 648 | 656 | 644 | 654 | -0.3% | 25,000 | 161億7568万 | +4.47% | 21.14 | 0.52 |
| 12/08 | 660 | 660 | 650 | 656 | -0.61% | 13,000 | 162億2515万 | +5.47% | 21.2 | 0.52 |
| 12/07 | 660 | 664 | 656 | 660 | +0.92% | 36,500 | 163億2408万 | +6.62% | 21.33 | 0.52 |
| 12/04 | 654 | 670 | 648 | 654 | -2.39% | 43,000 | 161億7568万 | +6.17% | 21.14 | 0.52 |
| 12/03 | 664 | 670 | 662 | 670 | +0.3% | 32,000 | 165億7142万 | +9.3% | 21.66 | 0.53 |
| 12/02 | 650 | 676 | 648 | 668 | +2.77% | 103,000 | 165億2195万 | +9.69% | 21.59 | 0.53 |
| 12/01 | 640 | 652 | 634 | 650 | +0.62% | 51,500 | 160億7675万 | +7.44% | 21.01 | 0.51 |
| 11/30 | 630 | 650 | 626 | 646 | 0% | 65,000 | 159億7781万 | +7.31% | 20.88 | 0.51 |
| 11/27 | 644 | 650 | 642 | 646 | +0.31% | 36,500 | 159億7781万 | +7.85% | 20.88 | 0.51 |
| 11/26 | 652 | 652 | 640 | 644 | -1.23% | 59,000 | 159億2835万 | +8.05% | 20.82 | 0.51 |
| 11/25 | 636 | 658 | 634 | 652 | +1.56% | 76,000 | 161億2621万 | +9.95% | 21.08 | 0.52 |
| 11/24 | 642 | 650 | 634 | 642 | +0.63% | 74,000 | 158億7888万 | +8.81% | 20.75 | 0.51 |
| 11/20 | 614 | 638 | 614 | 638 | +4.93% | 126,500 | 157億7995万 | +8.69% | 20.62 | 0.51 |
| 11/19 | 598 | 608 | 598 | 608 | +1.67% | 26,000 | 150億3794万 | +4.11% | 19.65 | 0.48 |
| 11/18 | 598 | 604 | 594 | 598 | -0.99% | 36,500 | 147億9061万 | +2.57% | 19.33 | 0.47 |
| 11/17 | 604 | 606 | 598 | 604 | +0.33% | 39,500 | 149億3901万 | +3.78% | 19.52 | 0.48 |
| 11/16 | 594 | 604 | 592 | 602 | +0.33% | 23,000 | 148億8954万 | +3.79% | 19.46 | 0.48 |
| 11/13 | 606 | 606 | 596 | 600 | -1.32% | 15,000 | 148億4007万 | +3.63% | 19.39 | 0.47 |
| 11/12 | 602 | 608 | 600 | 608 | +1% | 25,000 | 150億3794万 | +5.37% | 19.65 | 0.48 |
| 11/11 | 602 | 604 | 598 | 602 | +0.67% | 15,000 | 148億8954万 | +4.7% | 19.46 | 0.48 |
| 11/10 | 602 | 602 | 592 | 598 | -0.99% | 16,500 | 147億9061万 | +4.18% | 19.33 | 0.47 |
| 11/09 | 598 | 606 | 596 | 604 | +3.07% | 54,000 | 149億3901万 | +5.59% | 19.52 | 0.48 |
| 11/06 | 574 | 588 | 574 | 586 | +2.09% | 34,500 | 144億9381万 | +2.81% | 18.94 | 0.46 |
| 11/05 | 572 | 578 | 572 | 574 | -1.03% | 24,000 | 141億9700万 | +0.88% | 18.55 | 0.45 |
| 11/04 | 576 | 580 | 576 | 580 | +1.4% | 21,500 | 143億4541万 | +2.11% | 18.75 | 0.46 |
| 11/02 | 578 | 578 | 572 | 572 | -1.04% | 16,000 | 141億4754万 | +0.88% | 18.49 | 0.45 |
| 10/30 | 578 | 580 | 576 | 578 | +1.05% | 19,000 | 142億9594万 | +1.94% | 18.68 | 0.46 |
| 10/29 | 578 | 578 | 572 | 572 | -0.35% | 17,000 | 141億4754万 | +1.06% | 18.49 | 0.45 |
| 10/28 | 574 | 576 | 572 | 574 | 0% | 9,500 | 141億9700万 | +1.41% | 18.55 | 0.45 |
| 10/27 | 574 | 576 | 572 | 574 | 0% | 10,000 | 141億9700万 | +1.59% | 18.55 | 0.45 |
| 10/26 | 578 | 578 | 572 | 574 | 0% | 13,000 | 141億9700万 | +1.59% | 18.55 | 0.45 |
| 10/23 | 576 | 576 | 572 | 574 | +0.35% | 16,000 | 141億9700万 | +1.77% | 18.55 | 0.45 |
| 10/22 | 568 | 572 | 568 | 572 | -0.35% | 2,500 | 141億4754万 | +1.42% | 18.49 | 0.45 |
| 10/21 | 568 | 574 | 568 | 574 | +1.06% | 11,500 | 141億9700万 | +1.95% | 18.55 | 0.45 |
| 10/20 | 570 | 574 | 568 | 568 | -0.35% | 15,500 | 140億4860万 | +0.89% | 18.36 | 0.45 |
| 10/19 | 572 | 572 | 566 | 570 | -0.35% | 9,500 | 140億9807万 | +1.24% | 18.43 | 0.45 |
| 10/16 | 570 | 572 | 564 | 572 | +0.35% | 13,500 | 141億4754万 | +1.78% | 18.49 | 0.45 |
| 10/15 | 564 | 572 | 564 | 570 | +0.35% | 19,000 | 140億9807万 | +1.6% | 18.43 | 0.45 |
| 10/14 | 576 | 576 | 568 | 568 | -1.05% | 20,500 | 140億4860万 | +1.25% | 18.36 | 0.45 |
| 10/13 | 568 | 574 | 566 | 574 | +1.41% | 15,000 | 141億9700万 | +2.32% | 18.55 | 0.45 |
| 10/09 | 562 | 566 | 562 | 566 | +0.35% | 17,500 | 139億9914万 | +0.89% | 18.3 | 0.45 |
| 10/08 | 562 | 566 | 560 | 564 | 0% | 22,500 | 139億4967万 | +0.53% | 18.23 | 0.45 |
| 10/07 | 562 | 564 | 560 | 564 | +0.36% | 10,000 | 139億4967万 | +0.53% | 18.23 | 0.45 |
| 10/06 | 560 | 564 | 558 | 562 | +0.36% | 28,500 | 139億20万 | 0% | 18.17 | 0.44 |
| 10/05 | 558 | 562 | 556 | 560 | +0.36% | 16,000 | 138億5074万 | -0.18% | 18.1 | 0.44 |
| 10/02 | 558 | 558 | 554 | 558 | 0% | 7,000 | 138億127万 | -0.53% | 18.04 | 0.44 |
| 10/01 | 558 | 558 | 556 | 558 | +0.72% | 6,500 | 138億127万 | -0.53% | 18.04 | 0.44 |
| 09/30 | 554 | 554 | 552 | 554 | +0.36% | 5,500 | 137億234万 | -1.42% | 17.91 | 0.44 |
| 09/29 | 552 | 554 | 550 | 552 | -0.72% | 17,500 | 136億5287万 | -1.95% | 17.84 | 0.44 |
| 09/28 | 556 | 562 | 554 | 556 | -1.42% | 10,000 | 137億5180万 | -1.59% | 17.97 | 0.44 |
| 09/25 | 556 | 564 | 556 | 564 | +1.44% | 20,500 | 139億4967万 | -0.53% | 18.23 | 0.45 |
| 09/24 | 562 | 564 | 556 | 556 | -1.07% | 26,500 | 137億5180万 | -2.28% | 17.97 | 0.44 |
| 09/18 | 566 | 566 | 558 | 562 | 0% | 25,000 | 139億20万 | -1.58% | 18.17 | 0.44 |
| 09/17 | 562 | 566 | 560 | 562 | +0.36% | 33,500 | 139億20万 | -1.92% | 18.17 | 0.44 |
| 09/16 | 562 | 564 | 560 | 560 | -0.36% | 17,000 | 138億5074万 | -2.61% | 18.1 | 0.44 |
| 09/15 | 560 | 564 | 560 | 562 | +0.36% | 14,500 | 139億20万 | -2.6% | 18.17 | 0.44 |
| 09/14 | 562 | 564 | 560 | 560 | -0.71% | 11,500 | 138億5074万 | -3.28% | 18.1 | 0.44 |
| 09/11 | 560 | 570 | 560 | 564 | -0.35% | 43,500 | 139億4967万 | -2.93% | 18.23 | 0.45 |
| 09/10 | 564 | 568 | 564 | 566 | -0.35% | 16,500 | 139億9914万 | -2.92% | 18.3 | 0.45 |
| 09/09 | 560 | 570 | 560 | 568 | +2.9% | 26,500 | 140億4860万 | -2.74% | 18.36 | 0.45 |
| 09/08 | 552 | 564 | 552 | 552 | 0% | 13,000 | 136億5287万 | -5.8% | 17.84 | 0.44 |
| 09/07 | 564 | 564 | 552 | 552 | -2.13% | 29,500 | 136億5287万 | -6.12% | 17.84 | 0.44 |
| 09/04 | 566 | 578 | 564 | 564 | -0.7% | 25,500 | 139億4967万 | -4.57% | 18.23 | 0.45 |
| 09/03 | 568 | 574 | 568 | 568 | -0.35% | 11,500 | 140億4860万 | -4.22% | 18.36 | 0.45 |
| 09/02 | 560 | 574 | 560 | 570 | +1.06% | 38,000 | 140億9807万 | -4.04% | 18.43 | 0.45 |
| 09/01 | 570 | 574 | 564 | 564 | -1.4% | 27,000 | 139億4967万 | -5.21% | 18.23 | 0.45 |
| 08/31 | 574 | 580 | 572 | 572 | 0% | 18,000 | 141億4754万 | -4.19% | 18.49 | 0.45 |
