株価チャート
2015/08/12～2016/01/12
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 |
| 01/12 | 2,749 | 2,769 | 2,699 | 2,701 | -1.71% | 49,200 | 625億4403万 | -8.63% | 8.28 | 1.05 |
| 01/08 | 2,756 | 2,790 | 2,734 | 2,748 | -1.86% | 66,800 | 636億3236万 | -7.51% | 8.42 | 1.07 |
| 01/07 | 2,852 | 2,862 | 2,793 | 2,800 | -2.41% | 46,800 | 648億3646万 | -6.13% | 8.58 | 1.09 |
| 01/06 | 2,936 | 2,958 | 2,854 | 2,869 | -3.01% | 40,300 | 664億3422万 | -4.14% | 8.79 | 1.11 |
| 01/05 | 2,926 | 2,977 | 2,919 | 2,958 | +0.51% | 36,700 | 684億9509万 | -1.3% | 9.07 | 1.15 |
| 01/04 | 2,984 | 3,035 | 2,941 | 2,943 | -2.06% | 34,000 | 681億4776万 | -1.83% | 9.02 | 1.14 |
| 2015 |
| 12/30 | 3,010 | 3,020 | 2,980 | 3,005 | -0.17% | 24,800 | 695億8342万 | +0.2% | 9.21 | 1.17 |
| 12/29 | 2,974 | 3,020 | 2,953 | 3,010 | +1.83% | 28,600 | 696億9920万 | +0.4% | 9.23 | 1.17 |
| 12/28 | 2,897 | 2,960 | 2,897 | 2,956 | +2.14% | 18,200 | 684億4878万 | -1.27% | 9.06 | 1.15 |
| 12/25 | 2,997 | 2,997 | 2,885 | 2,894 | -1.8% | 30,900 | 670億1312万 | -3.31% | 8.87 | 1.12 |
| 12/24 | 2,941 | 2,975 | 2,934 | 2,947 | +0.55% | 46,000 | 682億4038万 | -1.57% | 9.03 | 1.15 |
| 12/22 | 2,920 | 2,951 | 2,888 | 2,931 | +0.34% | 58,100 | 678億6989万 | -2.1% | 8.98 | 1.14 |
| 12/21 | 2,986 | 2,986 | 2,900 | 2,921 | -4.07% | 73,600 | 676億3833万 | -2.31% | 8.95 | 1.13 |
| 12/18 | 3,045 | 3,125 | 3,035 | 3,045 | -0.33% | 70,700 | 705億966万 | +1.98% | 9.33 | 1.18 |
| 12/17 | 3,050 | 3,085 | 3,015 | 3,055 | +2.83% | 53,300 | 707億4121万 | +2.55% | 9.36 | 1.19 |
| 12/16 | 2,975 | 2,993 | 2,925 | 2,971 | +0.85% | 72,500 | 687億9612万 | -0.07% | 9.11 | 1.15 |
| 12/15 | 2,995 | 3,025 | 2,937 | 2,946 | -0.67% | 52,900 | 682億1722万 | -0.77% | 9.03 | 1.14 |
| 12/14 | 2,919 | 2,970 | 2,892 | 2,966 | +0.27% | 45,300 | 686億8034万 | -0.1% | 9.09 | 1.15 |
| 12/11 | 2,908 | 2,966 | 2,908 | 2,958 | 0% | 73,100 | 684億9509万 | -0.27% | 9.07 | 1.15 |
| 12/10 | 2,975 | 3,000 | 2,947 | 2,958 | -2.86% | 98,400 | 684億9509万 | -0.1% | 9.07 | 1.15 |
| 12/09 | 2,990 | 3,075 | 2,981 | 3,045 | +1.16% | 67,600 | 705億966万 | +3.05% | 9.33 | 1.18 |
| 12/08 | 3,050 | 3,050 | 2,979 | 3,010 | -1.47% | 53,200 | 696億9920万 | +2.28% | 9.23 | 1.17 |
| 12/07 | 3,075 | 3,095 | 3,045 | 3,055 | -0.49% | 42,600 | 707億4121万 | +4.05% | 9.36 | 1.19 |
| 12/04 | 3,100 | 3,110 | 3,040 | 3,070 | -2.07% | 61,600 | 710億8855万 | +4.92% | 9.41 | 1.19 |
| 12/03 | 3,065 | 3,145 | 3,060 | 3,135 | +1.62% | 91,900 | 725億9369万 | +7.51% | 9.61 | 1.22 |
| 12/02 | 3,050 | 3,100 | 3,045 | 3,085 | +1.15% | 69,100 | 714億3589万 | +6.31% | 9.46 | 1.2 |
| 12/01 | 3,030 | 3,070 | 3,005 | 3,050 | +0.16% | 64,700 | 706億2544万 | +5.46% | 9.35 | 1.19 |
| 11/30 | 2,977 | 3,045 | 2,975 | 3,045 | +2.7% | 117,600 | 705億966万 | +5.66% | 9.33 | 1.18 |
| 11/27 | 2,998 | 3,010 | 2,955 | 2,965 | -0.6% | 81,900 | 686億5719万 | +3.31% | 9.09 | 1.15 |
| 11/26 | 2,981 | 3,000 | 2,979 | 2,983 | +0.07% | 54,200 | 690億7399万 | +4.26% | 9.14 | 1.16 |
| 11/25 | 2,980 | 2,993 | 2,956 | 2,981 | +0.27% | 60,300 | 690億2768万 | +4.71% | 9.14 | 1.16 |
| 11/24 | 2,894 | 2,978 | 2,894 | 2,973 | +2.69% | 63,500 | 688億4243万 | +4.87% | 9.11 | 1.16 |
| 11/20 | 2,917 | 2,924 | 2,880 | 2,895 | -1.56% | 40,900 | 670億3627万 | +2.51% | 8.87 | 1.12 |
| 11/19 | 2,937 | 2,963 | 2,936 | 2,941 | +0.68% | 50,000 | 681億144万 | +4.44% | 9.02 | 1.14 |
| 11/18 | 2,948 | 2,948 | 2,905 | 2,921 | -0.71% | 39,100 | 676億3833万 | +4.25% | 8.95 | 1.13 |
| 11/17 | 2,891 | 2,947 | 2,875 | 2,942 | +4.1% | 71,800 | 681億2460万 | +5.45% | 9.02 | 1.14 |
| 11/16 | 2,771 | 2,837 | 2,771 | 2,826 | -0.35% | 49,700 | 654億3852万 | +1.65% | 8.66 | 1.1 |
| 11/13 | 2,810 | 2,844 | 2,796 | 2,836 | -1.05% | 81,700 | 656億7008万 | +2.38% | 8.69 | 1.1 |
| 11/12 | 2,871 | 2,900 | 2,848 | 2,866 | -0.83% | 80,200 | 663億6475万 | +3.8% | 8.79 | 1.11 |
| 11/11 | 2,868 | 2,909 | 2,865 | 2,890 | -0.1% | 64,100 | 669億2049万 | +5.05% | 8.86 | 1.12 |
| 11/10 | 2,899 | 2,924 | 2,876 | 2,893 | -1.63% | 65,000 | 669億8996万 | +5.7% | 8.87 | 1.12 |
| 11/09 | 2,880 | 2,959 | 2,875 | 2,941 | +2.15% | 106,900 | 681億144万 | +8.05% | 9.02 | 1.14 |
| 11/06 | 2,822 | 2,884 | 2,822 | 2,879 | +1.12% | 51,300 | 666億6578万 | +6.51% | 8.83 | 1.12 |
| 11/05 | 2,819 | 2,863 | 2,819 | 2,847 | +1.21% | 32,200 | 659億2479万 | +5.99% | 8.73 | 1.11 |
| 11/04 | 2,824 | 2,859 | 2,800 | 2,813 | +2.63% | 51,800 | 651億3749万 | +5.47% | 8.62 | 1.09 |
| 11/02 | 2,804 | 2,804 | 2,723 | 2,741 | -3.04% | 50,600 | 634億7027万 | +3.32% | 8.4 | 1.06 |
| 10/30 | 2,822 | 2,874 | 2,802 | 2,827 | +0.68% | 37,800 | 654億6167万 | +6.96% | 8.67 | 1.1 |
| 10/29 | 2,822 | 2,842 | 2,783 | 2,808 | -0.5% | 130,000 | 650億2171万 | +6.93% | 8.61 | 1.09 |
| 10/28 | 2,812 | 2,838 | 2,798 | 2,822 | +1.33% | 51,600 | 653億4589万 | +8.04% | 8.65 | 1.1 |
| 10/27 | 2,828 | 2,830 | 2,770 | 2,785 | -1.45% | 29,700 | 644億8913万 | +7.12% | 8.54 | 1.08 |
| 10/26 | 2,850 | 2,859 | 2,815 | 2,826 | +0.86% | 37,200 | 654億3852万 | +9.11% | 8.66 | 1.1 |
| 10/23 | 2,767 | 2,827 | 2,767 | 2,802 | +2.34% | 90,100 | 648億8278万 | +8.69% | 8.59 | 1.09 |
| 10/22 | 2,749 | 2,759 | 2,727 | 2,738 | -0.62% | 34,000 | 634億80万 | +6.66% | 8.39 | 1.06 |
| 10/21 | 2,650 | 2,764 | 2,649 | 2,755 | +4.63% | 65,500 | 637億9445万 | +7.58% | 8.45 | 1.07 |
| 10/20 | 2,672 | 2,672 | 2,626 | 2,633 | -1.5% | 21,400 | 609億6943万 | +3.17% | 8.07 | 1.02 |
| 10/19 | 2,689 | 2,700 | 2,652 | 2,673 | -0.6% | 26,400 | 618億9567万 | +4.82% | 8.19 | 1.04 |
| 10/16 | 2,700 | 2,748 | 2,675 | 2,689 | -0.3% | 62,300 | 622億6616万 | +5.82% | 8.24 | 1.04 |
| 10/15 | 2,610 | 2,709 | 2,600 | 2,697 | +3.41% | 70,400 | 624億5141万 | +6.56% | 8.27 | 1.05 |
| 10/14 | 2,610 | 2,630 | 2,591 | 2,608 | -0.34% | 50,600 | 603億9054万 | +3.45% | 7.99 | 1.01 |
| 10/13 | 2,720 | 2,720 | 2,601 | 2,617 | -2.68% | 50,700 | 605億9894万 | +3.97% | 8.02 | 1.02 |
| 10/09 | 2,615 | 2,696 | 2,614 | 2,689 | +4.43% | 70,000 | 622億6616万 | +7.13% | 8.24 | 1.04 |
| 10/08 | 2,584 | 2,597 | 2,557 | 2,575 | -1.45% | 42,700 | 596億2639万 | +2.88% | 7.89 | 1 |
| 10/07 | 2,599 | 2,634 | 2,557 | 2,613 | -0.11% | 32,700 | 605億631万 | +4.35% | 8.01 | 1.02 |
| 10/06 | 2,600 | 2,640 | 2,590 | 2,616 | +2.79% | 68,300 | 605億7578万 | +4.51% | 8.02 | 1.02 |
| 10/05 | 2,537 | 2,571 | 2,535 | 2,545 | +1.11% | 42,000 | 589億3171万 | +1.88% | 7.8 | 0.99 |
| 10/02 | 2,471 | 2,517 | 2,461 | 2,517 | +2.48% | 49,200 | 582億8335万 | +0.84% | 7.72 | 0.98 |
| 10/01 | 2,484 | 2,484 | 2,407 | 2,456 | +0.04% | 51,500 | 568億7084万 | -1.44% | 7.53 | 0.95 |
| 09/30 | 2,434 | 2,470 | 2,412 | 2,455 | +3.37% | 41,600 | 568億4769万 | -1.6% | 7.53 | 0.95 |
| 09/29 | 2,420 | 2,453 | 2,372 | 2,375 | -3.49% | 71,400 | 549億9521万 | -5.23% | 7.28 | 0.92 |
| 09/28 | 2,459 | 2,471 | 2,416 | 2,461 | -1.12% | 39,700 | 569億8662万 | -2.46% | 7.54 | 0.96 |
| 09/25 | 2,472 | 2,489 | 2,415 | 2,489 | +3.11% | 55,100 | 576億3499万 | -2.01% | 7.63 | 0.97 |
| 09/24 | 2,405 | 2,424 | 2,392 | 2,414 | -1.55% | 60,800 | 558億9829万 | -5.63% | 7.4 | 0.94 |
| 09/18 | 2,499 | 2,505 | 2,445 | 2,452 | -2.7% | 60,100 | 567億7822万 | -4.92% | 7.52 | 0.95 |
| 09/17 | 2,500 | 2,524 | 2,500 | 2,520 | -0.43% | 26,100 | 583億5282万 | -2.89% | 7.72 | 0.98 |
| 09/16 | 2,572 | 2,572 | 2,513 | 2,531 | -0.28% | 22,100 | 586億753万 | -3.1% | 7.76 | 0.98 |
| 09/15 | 2,529 | 2,575 | 2,528 | 2,538 | +0.36% | 33,000 | 587億6962万 | -3.28% | 7.78 | 0.99 |
| 09/14 | 2,591 | 2,593 | 2,513 | 2,529 | -1.63% | 39,900 | 585億6122万 | -4.17% | 7.75 | 0.98 |
| 09/11 | 2,573 | 2,579 | 2,524 | 2,571 | +0.86% | 74,600 | 595億3377万 | -3.16% | 7.88 | 1 |
| 09/10 | 2,524 | 2,564 | 2,489 | 2,549 | -0.82% | 61,100 | 590億2434万 | -4.35% | 7.81 | 0.99 |
| 09/09 | 2,513 | 2,572 | 2,513 | 2,570 | +5.11% | 83,700 | 595億1061万 | -4.03% | 7.88 | 1 |
| 09/08 | 2,453 | 2,477 | 2,434 | 2,445 | -0.2% | 44,800 | 566億1613万 | -9.07% | 7.5 | 0.95 |
| 09/07 | 2,404 | 2,485 | 2,403 | 2,450 | +0.25% | 44,000 | 567億3191万 | -9.43% | 7.51 | 0.95 |
| 09/04 | 2,516 | 2,516 | 2,410 | 2,444 | -2.4% | 70,500 | 565億9297万 | -10.25% | 7.49 | 0.95 |
| 09/03 | 2,464 | 2,567 | 2,464 | 2,504 | +2.54% | 52,100 | 579億8232万 | -8.68% | 7.68 | 0.97 |
| 09/02 | 2,429 | 2,513 | 2,429 | 2,442 | -2.48% | 37,400 | 565億4666万 | -11.46% | 7.49 | 0.95 |
| 09/01 | 2,577 | 2,586 | 2,504 | 2,504 | -3.69% | 43,600 | 579億8232万 | -9.8% | 7.68 | 0.97 |
| 08/31 | 2,580 | 2,616 | 2,561 | 2,600 | +0.08% | 39,200 | 602億529万 | -6.91% | 7.97 | 1.01 |
| 08/28 | 2,580 | 2,638 | 2,552 | 2,598 | +3.8% | 35,200 | 601億5898万 | -7.38% | 7.96 | 1.01 |
| 08/27 | 2,563 | 2,563 | 2,497 | 2,503 | +0.85% | 65,400 | 579億5917万 | -11.18% | 7.67 | 0.97 |
| 08/26 | 2,430 | 2,500 | 2,430 | 2,482 | +2.14% | 55,700 | 574億7289万 | -12.45% | 7.61 | 0.96 |
| 08/25 | 2,500 | 2,551 | 2,394 | 2,430 | -3.99% | 94,600 | 562億6879万 | -14.86% | 7.45 | 0.94 |
| 08/24 | 2,632 | 2,652 | 2,523 | 2,531 | -7.02% | 82,100 | 586億753万 | -12% | 7.76 | 0.98 |
| 08/21 | 2,755 | 2,776 | 2,714 | 2,722 | -2.44% | 76,000 | 630億3031万 | -5.88% | 8.34 | 1.06 |
| 08/20 | 2,872 | 2,872 | 2,783 | 2,790 | -3.59% | 61,800 | 646億491万 | -3.83% | 8.55 | 1.08 |
| 08/19 | 2,932 | 2,932 | 2,852 | 2,894 | -1.46% | 64,900 | 670億1312万 | -0.38% | 8.87 | 1.12 |
| 08/18 | 2,929 | 2,949 | 2,912 | 2,937 | +0.27% | 42,300 | 680億882万 | +1.07% | 9 | 1.14 |
| 08/17 | 2,885 | 2,937 | 2,873 | 2,929 | +2.02% | 52,100 | 678億2357万 | +1% | 8.98 | 1.14 |
| 08/14 | 2,906 | 2,906 | 2,850 | 2,871 | -1.81% | 47,600 | 664億8053万 | -0.76% | 8.8 | 1.12 |
| 08/13 | 2,862 | 2,935 | 2,862 | 2,924 | +2.49% | 69,700 | 677億779万 | +1.14% | 8.96 | 1.14 |
| 08/12 | 2,892 | 2,909 | 2,827 | 2,853 | -2.03% | 44,500 | 660億6373万 | -1.11% | 8.75 | 1.11 |
