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 | 2,405 | 2,427 | 2,330 | 2,400 | -0.62% | 31,200 | 106億5000万 | -11.34% | 26.61 | 4.98 |
| 01/28 | 2,401 | 2,440 | 2,361 | 2,415 | -0.78% | 24,300 | 107億1656万 | -11.83% | 26.78 | 5.02 |
| 01/27 | 2,487 | 2,500 | 2,420 | 2,434 | 0% | 34,400 | 108億87万 | -12.1% | 26.99 | 5.06 |
| 01/26 | 2,401 | 2,473 | 2,401 | 2,434 | -0.61% | 27,100 | 108億87万 | -12.85% | 26.99 | 5.06 |
| 01/25 | 2,450 | 2,470 | 2,403 | 2,449 | +5.42% | 43,400 | 108億6743万 | -12.91% | 27.15 | 5.09 |
| 01/22 | 2,360 | 2,360 | 2,238 | 2,323 | +7.55% | 57,100 | 103億831万 | -17.89% | 25.76 | 4.82 |
| 01/21 | 2,251 | 2,327 | 2,125 | 2,160 | -6.49% | 98,300 | 95億8500万 | -24.21% | 23.95 | 4.49 |
| 01/20 | 2,530 | 2,533 | 2,293 | 2,310 | -8.8% | 70,700 | 102億5062万 | -19.71% | 25.61 | 4.8 |
| 01/19 | 2,513 | 2,635 | 2,502 | 2,533 | -0.2% | 32,300 | 112億4018万 | -12.66% | 28.08 | 5.26 |
| 01/18 | 2,530 | 2,560 | 2,440 | 2,538 | -5.83% | 93,100 | 112億6237万 | -12.96% | 28.14 | 5.27 |
| 01/15 | 2,858 | 2,859 | 2,685 | 2,695 | -2.67% | 93,000 | 119億5906万 | -8.11% | 29.88 | 5.6 |
| 01/14 | 2,812 | 2,830 | 2,688 | 2,769 | -3.25% | 63,700 | 122億8743万 | -5.91% | 30.7 | 5.75 |
| 01/13 | 2,685 | 2,882 | 2,685 | 2,862 | +8.2% | 86,100 | 127億12万 | -2.69% | 31.73 | 5.94 |
| 01/12 | 2,820 | 2,820 | 2,608 | 2,645 | -4.65% | 91,100 | 117億3718万 | -9.82% | 29.33 | 5.49 |
| 01/08 | 2,643 | 2,786 | 2,611 | 2,774 | +3.24% | 78,100 | 123億962万 | -5.45% | 30.76 | 5.76 |
| 01/07 | 2,571 | 2,758 | 2,570 | 2,687 | +0.6% | 87,400 | 119億2356万 | -8.36% | 29.79 | 5.58 |
| 01/06 | 2,845 | 2,845 | 2,644 | 2,671 | -6.58% | 162,700 | 118億5256万 | -8.96% | 29.61 | 5.55 |
| 01/05 | 2,980 | 2,986 | 2,858 | 2,859 | -4.7% | 128,500 | 126億8681万 | -2.72% | 31.7 | 5.94 |
| 01/04 | 3,120 | 3,120 | 2,981 | 3,000 | -3.23% | 58,400 | 133億1250万 | +2.25% | 33.26 | 6.23 |
| 2015 |
| 12/30 | 3,165 | 3,165 | 3,055 | 3,100 | -2.05% | 56,000 | 137億5625万 | +6.2% | 34.37 | 6.44 |
| 12/29 | 3,210 | 3,215 | 3,125 | 3,165 | -1.09% | 34,100 | 140億4468万 | +9.21% | 35.09 | 6.57 |
| 12/28 | 3,220 | 3,220 | 3,145 | 3,200 | +4.07% | 53,700 | 142億 | +11.42% | 35.48 | 6.65 |
| 12/25 | 3,050 | 3,090 | 3,030 | 3,075 | +2.33% | 57,000 | 136億4531万 | +8.24% | 34.09 | 6.39 |
| 12/24 | 3,160 | 3,180 | 3,000 | 3,005 | -4.91% | 84,300 | 133億3468万 | +6.75% | 33.32 | 6.24 |
| 12/22 | 3,235 | 3,235 | 3,150 | 3,160 | -1.4% | 40,000 | 140億2250万 | +13.06% | 35.04 | 6.56 |
| 12/21 | 3,200 | 3,245 | 3,170 | 3,205 | +1.42% | 84,900 | 142億2218万 | +15.96% | 35.54 | 6.66 |
| 12/18 | 3,090 | 3,200 | 3,075 | 3,160 | +3.61% | 87,200 | 140億2250万 | +15.79% | 35.04 | 6.56 |
| 12/17 | 2,990 | 3,060 | 2,940 | 3,050 | +5.1% | 60,600 | 135億3437万 | +13.13% | 33.82 | 6.33 |
| 12/16 | 2,900 | 2,939 | 2,880 | 2,902 | +1.11% | 28,600 | 128億7762万 | +8.81% | 32.18 | 6.03 |
| 12/15 | 2,890 | 2,969 | 2,845 | 2,870 | +0.88% | 51,900 | 127億3562万 | +8.55% | 31.82 | 5.96 |
| 12/14 | 2,805 | 2,851 | 2,800 | 2,845 | -0.18% | 29,100 | 126億2468万 | +8.42% | 31.54 | 5.91 |
| 12/11 | 2,863 | 2,915 | 2,840 | 2,850 | -1.32% | 32,600 | 126億4687万 | +9.49% | 31.6 | 5.92 |
| 12/10 | 2,872 | 2,923 | 2,846 | 2,888 | -1.03% | 34,900 | 128億1550万 | +11.76% | 32.02 | 6 |
| 12/09 | 2,918 | 2,959 | 2,882 | 2,918 | -1.68% | 29,800 | 129億4862万 | +13.72% | 32.35 | 6.06 |
| 12/08 | 2,926 | 2,980 | 2,883 | 2,968 | +0.44% | 56,600 | 131億7050万 | +16.71% | 32.91 | 6.16 |
| 12/07 | 2,766 | 2,980 | 2,758 | 2,955 | +9.36% | 92,000 | 131億1281万 | +17.4% | 32.76 | 6.14 |
| 12/04 | 2,723 | 2,766 | 2,688 | 2,702 | +1.58% | 62,600 | 119億9012万 | +8.64% | 29.96 | 5.61 |
| 12/03 | 2,672 | 2,720 | 2,660 | 2,660 | -0.6% | 44,000 | 118億375万 | +7.74% | 29.49 | 5.52 |
| 12/02 | 2,706 | 2,737 | 2,660 | 2,676 | -1.8% | 35,600 | 118億7475万 | +9.31% | 29.67 | 5.56 |
| 12/01 | 2,740 | 2,795 | 2,684 | 2,725 | -0.58% | 48,700 | 120億9218万 | +12.14% | 30.21 | 5.66 |
| 11/30 | 2,783 | 2,847 | 2,707 | 2,741 | -2.11% | 54,100 | 121億6318万 | +13.64% | 30.39 | 5.69 |
| 11/27 | 2,702 | 2,800 | 2,702 | 2,800 | +2.56% | 69,700 | 124億2500万 | +17.3% | 31.04 | 5.82 |
| 11/26 | 2,649 | 2,750 | 2,617 | 2,730 | +4.4% | 59,500 | 121億1437万 | +15.83% | 30.27 | 5.67 |
| 11/25 | 2,611 | 2,675 | 2,598 | 2,615 | +0.69% | 54,900 | 116億406万 | +12.33% | 28.99 | 5.43 |
| 11/24 | 2,485 | 2,597 | 2,443 | 2,597 | +4.21% | 44,600 | 115億2418万 | +12.77% | 28.79 | 5.39 |
| 11/20 | 2,443 | 2,492 | 2,443 | 2,492 | +2.01% | 20,000 | 110億5825万 | +9.35% | 27.63 | 5.18 |
| 11/19 | 2,499 | 2,499 | 2,430 | 2,443 | +0.74% | 12,800 | 108億4081万 | +8.1% | 27.09 | 5.07 |
| 11/18 | 2,504 | 2,520 | 2,425 | 2,425 | -2.61% | 32,000 | 107億6093万 | +8.21% | 26.89 | 5.04 |
| 11/17 | 2,390 | 2,500 | 2,390 | 2,490 | +4.49% | 43,000 | 110億4937万 | +11.96% | 27.61 | 5.17 |
| 11/16 | 2,323 | 2,389 | 2,323 | 2,383 | +2.19% | 14,900 | 105億7456万 | +8.12% | 26.42 | 4.95 |
| 11/13 | 2,286 | 2,355 | 2,281 | 2,332 | 0% | 10,400 | 103億4825万 | +6.58% | 25.86 | 4.84 |
| 11/12 | 2,335 | 2,350 | 2,321 | 2,332 | -0.13% | 7,300 | 103億4825万 | +7.27% | 25.86 | 4.84 |
| 11/11 | 2,335 | 2,350 | 2,311 | 2,335 | 0% | 7,000 | 103億6156万 | +8.1% | 25.89 | 4.85 |
| 11/10 | 2,337 | 2,350 | 2,263 | 2,335 | -0.85% | 23,300 | 103億6156万 | +8.86% | 25.89 | 4.85 |
| 11/09 | 2,340 | 2,394 | 2,337 | 2,355 | +0.64% | 18,800 | 104億5031万 | +10.62% | 26.11 | 4.89 |
| 11/06 | 2,350 | 2,404 | 2,336 | 2,340 | -0.93% | 17,800 | 103億8375万 | +10.74% | 25.94 | 4.86 |
| 11/05 | 2,432 | 2,439 | 2,345 | 2,362 | -2.72% | 39,600 | 104億8137万 | +12.74% | 26.19 | 4.91 |
| 11/04 | 2,350 | 2,429 | 2,346 | 2,428 | +3.32% | 45,700 | 107億7425万 | +16.96% | 26.92 | 5.04 |
| 11/02 | 2,335 | 2,350 | 2,294 | 2,350 | +1.51% | 31,900 | 104億2812万 | +14.24% | 26.06 | 4.88 |
| 10/30 | 2,250 | 2,315 | 2,250 | 2,315 | +4.66% | 52,700 | 102億7281万 | +13.37% | 25.67 | 4.81 |
| 10/29 | 2,260 | 2,260 | 2,177 | 2,212 | -1.38% | 14,400 | 98億1575万 | +9.02% | 24.53 | 4.59 |
| 10/28 | 2,188 | 2,243 | 2,176 | 2,243 | +4.18% | 18,200 | 99億5331万 | +11.04% | 24.87 | 4.66 |
| 10/27 | 2,230 | 2,230 | 2,140 | 2,153 | -2.8% | 43,300 | 95億5393万 | +7.22% | 23.87 | 4.47 |
| 10/26 | 2,289 | 2,356 | 2,210 | 2,215 | -2.42% | 87,300 | 98億2906万 | +10.69% | 24.56 | 4.6 |
| 10/23 | 2,160 | 2,292 | 2,150 | 2,270 | +7.28% | 93,800 | 100億7312万 | +14.07% | 25.17 | 4.71 |
| 10/22 | 2,068 | 2,123 | 2,067 | 2,116 | +2.72% | 43,100 | 93億8975万 | +7.14% | 23.46 | 4.39 |
| 10/21 | 2,048 | 2,070 | 2,022 | 2,060 | +3.05% | 39,800 | 91億4125万 | +4.78% | 22.84 | 4.28 |
| 10/20 | 2,050 | 2,071 | 1,982 | 1,999 | -0.25% | 54,300 | 88億7056万 | +2.15% | 22.16 | 4.15 |
| 10/19 | 2,014 | 2,014 | 1,985 | 2,004 | +0.96% | 6,100 | 88億9275万 | +2.87% | 22.22 | 4.16 |
| 10/16 | 2,010 | 2,010 | 1,972 | 1,985 | -1.15% | 7,700 | 88億843万 | +2.48% | 22.01 | 4.12 |
| 10/15 | 1,980 | 2,008 | 1,975 | 2,008 | +1.31% | 6,500 | 89億1050万 | +4.1% | 22.26 | 4.17 |
| 10/14 | 1,981 | 1,998 | 1,979 | 1,982 | -0.95% | 6,100 | 87億9512万 | +3.12% | 21.98 | 4.12 |
| 10/13 | 1,995 | 2,023 | 1,975 | 2,001 | +0.2% | 22,300 | 88億7943万 | +4.22% | 22.19 | 4.16 |
| 10/09 | 1,983 | 1,999 | 1,952 | 1,997 | +0.81% | 11,400 | 88億6168万 | +4.12% | 22.14 | 4.15 |
| 10/08 | 1,999 | 1,999 | 1,967 | 1,981 | +0.25% | 15,500 | 87億9068万 | +3.45% | 21.96 | 4.11 |
| 10/07 | 1,973 | 1,990 | 1,965 | 1,976 | +0.36% | 9,800 | 87億6850万 | +3.24% | 21.91 | 4.1 |
| 10/06 | 1,974 | 1,978 | 1,951 | 1,969 | +0.61% | 7,000 | 87億3743万 | +2.93% | 21.83 | 4.09 |
| 10/05 | 1,979 | 1,979 | 1,920 | 1,957 | +0.57% | 6,900 | 86億8418万 | +2.3% | 21.7 | 4.06 |
| 10/02 | 1,949 | 1,953 | 1,926 | 1,946 | -0.05% | 5,400 | 86億3537万 | +2.1% | 21.58 | 4.04 |
| 10/01 | 1,949 | 1,953 | 1,941 | 1,947 | +1.99% | 2,900 | 86億3981万 | +2.8% | 21.59 | 4.04 |
| 09/30 | 1,916 | 1,949 | 1,869 | 1,909 | +1.76% | 5,900 | 84億7118万 | +1.33% | 21.17 | 3.96 |
| 09/29 | 1,965 | 1,969 | 1,857 | 1,876 | -4.53% | 9,800 | 83億2475万 | -0.37% | 20.8 | 3.9 |
| 09/28 | 1,994 | 1,994 | 1,965 | 1,965 | -0.46% | 2,500 | 87億1968万 | +4.13% | 21.79 | 4.08 |
| 09/25 | 1,985 | 1,995 | 1,953 | 1,974 | -0.45% | 7,000 | 87億5962万 | +4.5% | 21.89 | 4.1 |
| 09/24 | 1,965 | 1,988 | 1,948 | 1,983 | +0.56% | 9,600 | 87億9956万 | +4.81% | 21.99 | 4.12 |
| 09/18 | 1,960 | 2,013 | 1,930 | 1,972 | +1.08% | 24,500 | 87億5075万 | +4.23% | 21.86 | 4.1 |
| 09/17 | 1,988 | 1,993 | 1,920 | 1,951 | -1.81% | 27,900 | 86億5756万 | +3.28% | 21.63 | 4.05 |
| 09/16 | 1,960 | 1,995 | 1,955 | 1,987 | +2.58% | 39,300 | 88億1731万 | +5.24% | 22.03 | 4.13 |
| 09/15 | 1,933 | 1,942 | 1,901 | 1,937 | +2.32% | 14,000 | 85億9543万 | +2.7% | 21.48 | 4.02 |
| 09/14 | 1,940 | 1,969 | 1,880 | 1,893 | +0.16% | 28,600 | 84億18万 | +0.32% | 20.99 | 3.93 |
| 09/11 | 1,840 | 1,890 | 1,840 | 1,890 | +3% | 12,300 | 83億8687万 | +0.05% | 20.96 | 3.93 |
| 09/10 | 1,749 | 1,842 | 1,739 | 1,835 | +2.74% | 11,900 | 81億4281万 | -3.12% | 20.35 | 3.81 |
| 09/09 | 1,755 | 1,800 | 1,755 | 1,786 | +4.69% | 16,900 | 79億2537万 | -6.1% | 19.8 | 3.71 |
| 09/08 | 1,790 | 1,800 | 1,703 | 1,706 | -5.22% | 17,500 | 75億7037万 | -10.82% | 18.92 | 3.54 |
| 09/07 | 1,780 | 1,835 | 1,700 | 1,800 | -1.64% | 25,600 | 79億8750万 | -6.64% | 19.96 | 3.74 |
| 09/04 | 1,940 | 1,940 | 1,777 | 1,830 | -5.62% | 29,800 | 81億2062万 | -5.62% | 20.29 | 3.8 |
| 09/03 | 1,940 | 1,980 | 1,901 | 1,939 | -0.05% | 50,200 | 86億431万 | -0.51% | 21.5 | 4.03 |
| 09/02 | 1,849 | 1,980 | 1,849 | 1,940 | +0.62% | 26,400 | 86億875万 | -0.67% | 21.51 | 4.03 |
| 09/01 | 1,945 | 1,970 | 1,897 | 1,928 | -1.13% | 24,500 | 85億5550万 | -1.48% | 21.38 | 4 |
| 08/31 | 1,930 | 1,971 | 1,900 | 1,950 | -0.56% | 19,300 | 86億5312万 | -0.61% | 21.62 | 4.05 |
