株価チャート
2015/08/05~2016/01/04
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 | 10/1, 株式併合 5→1 |
2016 |
01/04 | 2,370 | 2,390 | 2,335 | 2,365 | -0.21% | 7,600 | 358億3114万 | +0.25% | 13.7 | 0.63 |
2015 |
12/30 | 2,390 | 2,390 | 2,365 | 2,370 | +0.42% | 5,800 | 359億690万 | +0.51% | 13.73 | 0.63 |
12/29 | 2,330 | 2,360 | 2,330 | 2,360 | +0.85% | 3,600 | 357億5539万 | +0.13% | 13.67 | 0.63 |
12/28 | 2,285 | 2,350 | 2,285 | 2,340 | +0.86% | 5,000 | 354億5238万 | -0.68% | 13.55 | 0.62 |
12/25 | 2,315 | 2,350 | 2,315 | 2,320 | -0.85% | 9,000 | 351億4937万 | -1.53% | 13.44 | 0.62 |
12/24 | 2,325 | 2,350 | 2,320 | 2,340 | +0.65% | 11,800 | 354億5238万 | -0.68% | 13.55 | 0.62 |
12/22 | 2,315 | 2,345 | 2,315 | 2,325 | 0% | 8,400 | 352億2512万 | -1.32% | 13.47 | 0.62 |
12/21 | 2,330 | 2,340 | 2,320 | 2,325 | -0.43% | 5,400 | 352億2512万 | -1.32% | 13.47 | 0.62 |
12/18 | 2,355 | 2,385 | 2,335 | 2,335 | -1.27% | 9,600 | 353億7663万 | -0.89% | 13.53 | 0.62 |
12/17 | 2,355 | 2,365 | 2,355 | 2,365 | +0.42% | 5,400 | 358億3114万 | +0.34% | 13.7 | 0.63 |
12/16 | 2,335 | 2,360 | 2,335 | 2,355 | +0.86% | 8,000 | 356億7964万 | +0.04% | 13.64 | 0.63 |
12/15 | 2,340 | 2,355 | 2,335 | 2,335 | -1.68% | 8,200 | 353億7663万 | -0.72% | 13.53 | 0.62 |
12/14 | 2,360 | 2,405 | 2,325 | 2,375 | +0.42% | 12,000 | 359億8265万 | +1.02% | 13.76 | 0.63 |
12/11 | 2,360 | 2,370 | 2,345 | 2,365 | 0% | 15,200 | 358億3114万 | +0.77% | 13.7 | 0.63 |
12/10 | 2,360 | 2,365 | 2,345 | 2,365 | +0.42% | 8,200 | 358億3114万 | +0.94% | 13.7 | 0.63 |
12/09 | 2,365 | 2,380 | 2,350 | 2,355 | -0.42% | 7,800 | 356億7964万 | +0.73% | 13.64 | 0.63 |
12/08 | 2,380 | 2,390 | 2,360 | 2,365 | -0.42% | 7,800 | 358億3114万 | +1.37% | 13.7 | 0.63 |
12/07 | 2,365 | 2,390 | 2,360 | 2,375 | +0.42% | 10,800 | 359億8265万 | +1.98% | 13.76 | 0.63 |
12/04 | 2,335 | 2,375 | 2,335 | 2,365 | -0.42% | 11,000 | 358億3114万 | +1.81% | 13.7 | 0.63 |
12/03 | 2,345 | 2,375 | 2,345 | 2,375 | -0.42% | 7,600 | 359億8265万 | +2.41% | 13.76 | 0.63 |
12/02 | 2,410 | 2,410 | 2,370 | 2,385 | -0.63% | 7,200 | 361億3416万 | +3.11% | 13.81 | 0.64 |
12/01 | 2,395 | 2,415 | 2,375 | 2,400 | -0.21% | 16,200 | 363億6141万 | +3.99% | 13.9 | 0.64 |
11/30 | 2,350 | 2,405 | 2,340 | 2,405 | +2.34% | 12,000 | 364億3717万 | +4.47% | 13.93 | 0.64 |
11/27 | 2,350 | 2,360 | 2,350 | 2,350 | 0% | 3,600 | 356億389万 | +2.4% | 13.61 | 0.63 |
11/26 | 2,335 | 2,350 | 2,335 | 2,350 | +0.21% | 7,200 | 356億389万 | +2.58% | 13.61 | 0.63 |
11/25 | 2,335 | 2,355 | 2,335 | 2,345 | 0% | 4,600 | 355億2813万 | +2.58% | 13.58 | 0.63 |
11/24 | 2,340 | 2,360 | 2,325 | 2,345 | +0.43% | 6,000 | 355億2813万 | +2.76% | 13.58 | 0.63 |
11/20 | 2,325 | 2,335 | 2,315 | 2,335 | 0% | 6,200 | 353億7663万 | +2.55% | 13.53 | 0.62 |
11/19 | 2,360 | 2,360 | 2,325 | 2,335 | -0.21% | 6,800 | 353億7663万 | +2.73% | 13.53 | 0.62 |
11/18 | 2,370 | 2,370 | 2,335 | 2,340 | 0% | 3,600 | 354億5238万 | +3.13% | 13.55 | 0.62 |
11/17 | 2,335 | 2,350 | 2,310 | 2,340 | +1.3% | 13,200 | 354億5238万 | +3.31% | 13.55 | 0.62 |
11/16 | 2,330 | 2,330 | 2,300 | 2,310 | -1.07% | 6,200 | 349億9786万 | +2.17% | 13.38 | 0.62 |
11/13 | 2,320 | 2,335 | 2,310 | 2,335 | -0.43% | 9,000 | 353億7663万 | +3.46% | 13.53 | 0.62 |
11/12 | 2,305 | 2,355 | 2,295 | 2,345 | +1.74% | 12,600 | 355億2813万 | +4.04% | 13.58 | 0.63 |
11/11 | 2,305 | 2,320 | 2,300 | 2,305 | 0% | 7,200 | 349億2211万 | +2.49% | 13.35 | 0.62 |
11/10 | 2,295 | 2,305 | 2,290 | 2,305 | 0% | 7,400 | 349億2211万 | +2.63% | 13.35 | 0.62 |
11/09 | 2,275 | 2,310 | 2,275 | 2,305 | +1.54% | 15,400 | 349億2211万 | +2.81% | 13.35 | 0.62 |
11/06 | 2,265 | 2,270 | 2,260 | 2,270 | +0.44% | 4,600 | 343億9184万 | +1.43% | 13.15 | 0.61 |
11/05 | 2,250 | 2,265 | 2,250 | 2,260 | +0.44% | 7,400 | 342億4033万 | +1.07% | 13.09 | 0.6 |
11/04 | 2,235 | 2,250 | 2,235 | 2,250 | +0.67% | 10,600 | 340億8883万 | +0.72% | 13.03 | 0.6 |
11/02 | 2,255 | 2,255 | 2,235 | 2,235 | -0.89% | 9,600 | 338億6157万 | +0.09% | 12.95 | 0.6 |
10/30 | 2,260 | 2,265 | 2,250 | 2,255 | +0.67% | 17,000 | 341億6458万 | +0.99% | 13.06 | 0.6 |
10/29 | 2,245 | 2,250 | 2,240 | 2,240 | -0.22% | 5,400 | 339億3732万 | +0.36% | 12.98 | 0.6 |
10/28 | 2,230 | 2,250 | 2,230 | 2,245 | +0.45% | 6,000 | 340億1307万 | +0.54% | 13 | 0.6 |
10/27 | 2,270 | 2,270 | 2,235 | 2,235 | -1.32% | 9,200 | 338億6157万 | +0.04% | 12.95 | 0.6 |
10/26 | 2,270 | 2,270 | 2,260 | 2,265 | +0.89% | 6,200 | 343億1608万 | +1.34% | 13.12 | 0.6 |
10/23 | 2,250 | 2,255 | 2,240 | 2,245 | +0.22% | 16,400 | 340億1307万 | +0.49% | 13 | 0.6 |
10/22 | 2,230 | 2,240 | 2,230 | 2,240 | -0.22% | 3,200 | 339億3732万 | +0.22% | 12.98 | 0.6 |
10/21 | 2,230 | 2,245 | 2,220 | 2,245 | +0.9% | 5,200 | 340億1307万 | +0.36% | 13 | 0.6 |
10/20 | 2,240 | 2,240 | 2,220 | 2,225 | -0.22% | 5,200 | 337億1006万 | -0.54% | 12.89 | 0.59 |
10/19 | 2,225 | 2,230 | 2,225 | 2,230 | +0.22% | 6,000 | 337億8581万 | -0.45% | 12.92 | 0.6 |
10/16 | 2,240 | 2,240 | 2,225 | 2,225 | -0.67% | 6,000 | 337億1006万 | -0.67% | 12.89 | 0.59 |
10/15 | 2,225 | 2,245 | 2,220 | 2,240 | +0.67% | 4,000 | 339億3732万 | 0% | 12.98 | 0.6 |
10/14 | 2,240 | 2,240 | 2,225 | 2,225 | -0.67% | 4,000 | 337億1006万 | -0.67% | 12.89 | 0.59 |
10/13 | 2,225 | 2,240 | 2,225 | 2,240 | -0.22% | 4,600 | 339億3732万 | -0.09% | 12.98 | 0.6 |
10/09 | 2,235 | 2,245 | 2,230 | 2,245 | +0.9% | 4,400 | 340億1307万 | +0.09% | 13 | 0.6 |
10/08 | 2,235 | 2,245 | 2,210 | 2,225 | -0.89% | 6,800 | 337億1006万 | -0.85% | 12.89 | 0.59 |
10/07 | 2,235 | 2,245 | 2,225 | 2,245 | +0.67% | 6,000 | 340億1307万 | -0.27% | 13 | 0.6 |
10/06 | 2,235 | 2,235 | 2,225 | 2,230 | +0.45% | 5,800 | 337億8581万 | -1.02% | 12.92 | 0.6 |
10/05 | 2,215 | 2,225 | 2,215 | 2,220 | +0.23% | 8,800 | 336億3431万 | -1.42% | 12.86 | 0.59 |
10/02 | 2,205 | 2,225 | 2,205 | 2,215 | +0.45% | 7,000 | 335億5856万 | -1.69% | 12.83 | 0.59 |
10/01 | 2,225 | 2,225 | 2,190 | 2,205 | -0.45% | 8,400 | 334億705万 | -2.09% | 12.77 | 0.59 |
09/30 | 2,200 | 2,235 | 2,180 | 2,215 | +0.68% | 11,600 | 335億5856万 | -1.73% | 12.82 | 0.59 |
09/29 | 2,200 | 2,210 | 2,185 | 2,200 | -1.79% | 7,400 | 333億3130万 | -2.57% | 12.74 | 0.59 |
09/28 | 2,240 | 2,250 | 2,215 | 2,240 | 0% | 6,600 | 339億3732万 | -1.23% | 12.97 | 0.6 |
09/25 | 2,205 | 2,240 | 2,195 | 2,240 | +0.67% | 10,600 | 339億3732万 | -1.58% | 12.97 | 0.6 |
09/24 | 2,235 | 2,255 | 2,225 | 2,225 | -1.55% | 8,600 | 337億1006万 | -2.63% | 12.88 | 0.59 |
09/18 | 2,270 | 2,270 | 2,250 | 2,260 | -0.44% | 6,400 | 342億4033万 | -1.53% | 13.08 | 0.6 |
09/17 | 2,255 | 2,280 | 2,245 | 2,270 | +0.67% | 6,800 | 343億9184万 | -1.39% | 13.14 | 0.61 |
09/16 | 2,255 | 2,255 | 2,250 | 2,255 | +0.22% | 3,200 | 341億6458万 | -2.34% | 13.06 | 0.6 |
09/15 | 2,265 | 2,275 | 2,235 | 2,250 | -0.66% | 7,600 | 340億8883万 | -2.81% | 13.03 | 0.6 |
09/14 | 2,280 | 2,280 | 2,265 | 2,265 | -0.66% | 2,200 | 343億1608万 | -2.45% | 13.11 | 0.6 |
09/11 | 2,240 | 2,285 | 2,240 | 2,280 | +0.88% | 16,000 | 345億4334万 | -2.1% | 13.2 | 0.61 |
09/10 | 2,265 | 2,265 | 2,250 | 2,260 | -1.53% | 3,400 | 342億4033万 | -3.17% | 13.08 | 0.6 |
09/09 | 2,255 | 2,335 | 2,255 | 2,295 | +3.38% | 9,200 | 347億7060万 | -1.92% | 13.29 | 0.61 |
09/08 | 2,230 | 2,255 | 2,220 | 2,220 | -1.11% | 7,200 | 336億3431万 | -5.33% | 12.85 | 0.59 |
09/07 | 2,235 | 2,260 | 2,210 | 2,245 | +0.22% | 10,400 | 340億1307万 | -4.55% | 13 | 0.6 |
09/04 | 2,260 | 2,265 | 2,205 | 2,240 | -0.88% | 14,600 | 339億3732万 | -5% | 12.97 | 0.6 |
09/03 | 2,270 | 2,295 | 2,255 | 2,260 | -0.22% | 9,400 | 342億4033万 | -4.36% | 13.08 | 0.6 |
09/02 | 2,245 | 2,320 | 2,245 | 2,265 | -0.88% | 8,000 | 343億1608万 | -4.23% | 13.11 | 0.6 |
09/01 | 2,380 | 2,380 | 2,285 | 2,285 | -3.99% | 7,400 | 346億1910万 | -3.42% | 13.23 | 0.61 |
08/31 | 2,275 | 2,385 | 2,255 | 2,380 | +3.7% | 26,400 | 360億5840万 | +0.55% | 13.78 | 0.63 |
08/28 | 2,260 | 2,315 | 2,260 | 2,295 | +3.15% | 9,200 | 347億7060万 | -2.96% | 13.29 | 0.61 |
08/27 | 2,260 | 2,260 | 2,220 | 2,225 | -0.45% | 7,400 | 337億1006万 | -5.96% | 12.88 | 0.59 |
08/26 | 2,190 | 2,240 | 2,190 | 2,235 | +2.29% | 15,200 | 338億6157万 | -5.74% | 12.94 | 0.6 |
08/25 | 2,200 | 2,250 | 2,155 | 2,185 | -2.89% | 15,400 | 331億404万 | -8.04% | 12.65 | 0.58 |
08/24 | 2,300 | 2,345 | 2,240 | 2,250 | -3.64% | 18,800 | 340億8883万 | -5.54% | 13.03 | 0.6 |
08/21 | 2,400 | 2,410 | 2,315 | 2,335 | -3.91% | 14,400 | 353億7663万 | -2.18% | 13.52 | 0.62 |
08/20 | 2,430 | 2,435 | 2,425 | 2,430 | -0.41% | 2,200 | 368億1593万 | +1.76% | 14.07 | 0.65 |
08/19 | 2,450 | 2,470 | 2,430 | 2,440 | -1.21% | 8,600 | 369億6744万 | +2.31% | 14.13 | 0.65 |
08/18 | 2,455 | 2,490 | 2,455 | 2,470 | -0.2% | 5,400 | 374億2196万 | +3.65% | 14.3 | 0.66 |
08/17 | 2,465 | 2,475 | 2,450 | 2,475 | +1.02% | 4,200 | 374億9771万 | +4.12% | 14.33 | 0.66 |
08/14 | 2,440 | 2,470 | 2,420 | 2,450 | +0.2% | 8,800 | 371億1894万 | +3.38% | 14.18 | 0.65 |
08/13 | 2,395 | 2,450 | 2,395 | 2,445 | +1.66% | 10,000 | 370億4319万 | +3.43% | 14.16 | 0.65 |
08/12 | 2,420 | 2,430 | 2,395 | 2,405 | -0.21% | 15,800 | 364億3717万 | +1.86% | 13.92 | 0.64 |
08/11 | 2,440 | 2,445 | 2,410 | 2,410 | -1.03% | 10,400 | 365億1292万 | +2.12% | 13.95 | 0.64 |
08/10 | 2,415 | 2,435 | 2,405 | 2,435 | +0.83% | 7,200 | 368億9169万 | +3.22% | 14.1 | 0.65 |
08/07 | 2,425 | 2,425 | 2,405 | 2,415 | -0.21% | 6,200 | 365億8867万 | +2.37% | 13.98 | 0.64 |
08/06 | 2,410 | 2,435 | 2,400 | 2,420 | +0.83% | 8,000 | 366億6443万 | +2.54% | 14.01 | 0.65 |
08/05 | 2,385 | 2,415 | 2,385 | 2,400 | -0.21% | 10,200 | 363億6141万 | +1.74% | 13.9 | 0.64 |