株価チャート
2015/08/19～2016/01/19
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 |
| 01/19 | 941 | 951 | 927 | 947 | +0.11% | 398,400 | 504億6528万 | -20.15% | 42.34 | 2.76 |
| 01/18 | 942 | 954 | 923 | 946 | -1.56% | 504,800 | 504億1199万 | -21.43% | 42.29 | 2.75 |
| 01/15 | 1,030 | 1,044 | 947 | 961 | -11.51% | 1,413,200 | 512億1134万 | -21.42% | 42.96 | 2.8 |
| 01/14 | 1,108 | 1,113 | 1,050 | 1,086 | -4.57% | 306,000 | 578億7254万 | -12.49% | 48.55 | 3.16 |
| 01/13 | 1,110 | 1,145 | 1,103 | 1,138 | +2.89% | 273,900 | 606億4361万 | -9.25% | 50.88 | 3.31 |
| 01/12 | 1,128 | 1,146 | 1,106 | 1,106 | -3.66% | 262,700 | 589億3834万 | -12.71% | 49.45 | 3.22 |
| 01/08 | 1,181 | 1,185 | 1,145 | 1,148 | -3.69% | 259,000 | 611億7650万 | -10.31% | 51.32 | 3.34 |
| 01/07 | 1,194 | 1,228 | 1,192 | 1,192 | -0.83% | 156,700 | 635億2125万 | -7.81% | 53.29 | 3.47 |
| 01/06 | 1,215 | 1,255 | 1,195 | 1,202 | -1.07% | 283,500 | 640億5414万 | -7.89% | 53.74 | 3.5 |
| 01/05 | 1,191 | 1,233 | 1,179 | 1,215 | +2.79% | 368,300 | 647億4691万 | -7.67% | 54.32 | 3.54 |
| 01/04 | 1,234 | 1,240 | 1,181 | 1,182 | -5.14% | 304,200 | 629億8835万 | -10.93% | 52.84 | 3.44 |
| 2015 |
| 12/30 | 1,239 | 1,267 | 1,225 | 1,246 | +0.65% | 258,500 | 663億9889万 | -7.01% | 55.7 | 3.63 |
| 12/29 | 1,181 | 1,242 | 1,173 | 1,238 | +4.74% | 361,300 | 659億7257万 | -8.5% | 55.35 | 3.6 |
| 12/28 | 1,200 | 1,220 | 1,160 | 1,182 | -0.51% | 392,100 | 629億8835万 | -13.47% | 52.84 | 3.44 |
| 12/25 | 1,181 | 1,204 | 1,175 | 1,188 | -0.25% | 252,200 | 633億809万 | -13.91% | 53.11 | 3.46 |
| 12/24 | 1,225 | 1,230 | 1,188 | 1,191 | -3.33% | 282,500 | 634億6796万 | -14.38% | 53.25 | 3.47 |
| 12/22 | 1,206 | 1,245 | 1,199 | 1,232 | +2.16% | 301,800 | 656億5283万 | -12.13% | 55.08 | 3.59 |
| 12/21 | 1,204 | 1,229 | 1,172 | 1,206 | -1.07% | 351,300 | 642億6730万 | -14.59% | 53.92 | 3.51 |
| 12/18 | 1,270 | 1,288 | 1,214 | 1,219 | -5.5% | 568,000 | 649億6007万 | -14.4% | 54.5 | 3.55 |
| 12/17 | 1,278 | 1,306 | 1,264 | 1,290 | +1.74% | 319,400 | 687億4363万 | -10.1% | 57.67 | 3.75 |
| 12/16 | 1,278 | 1,285 | 1,254 | 1,268 | +0.16% | 236,300 | 675億7126万 | -12.25% | 56.69 | 3.69 |
| 12/15 | 1,320 | 1,337 | 1,262 | 1,266 | -3.43% | 318,700 | 674億6468万 | -13.05% | 56.6 | 3.68 |
| 12/14 | 1,291 | 1,318 | 1,291 | 1,311 | -1.28% | 303,700 | 698億6271万 | -10.57% | 58.61 | 3.82 |
| 12/11 | 1,343 | 1,360 | 1,317 | 1,328 | -1.99% | 331,100 | 707億6864万 | -9.91% | 59.37 | 3.87 |
| 12/10 | 1,388 | 1,396 | 1,350 | 1,355 | -3.21% | 280,100 | 722億746万 | -8.32% | 60.58 | 3.94 |
| 12/09 | 1,411 | 1,428 | 1,400 | 1,400 | -0.99% | 192,900 | 746億549万 | -5.53% | 62.59 | 4.07 |
| 12/08 | 1,427 | 1,446 | 1,410 | 1,414 | -1.33% | 180,500 | 753億5155万 | -4.72% | 63.22 | 4.12 |
| 12/07 | 1,425 | 1,453 | 1,424 | 1,433 | +1.7% | 239,000 | 763億6405万 | -3.63% | 64.07 | 4.17 |
| 12/04 | 1,421 | 1,428 | 1,407 | 1,409 | -2.63% | 332,700 | 750億8510万 | -5.31% | 62.99 | 4.1 |
| 12/03 | 1,427 | 1,448 | 1,418 | 1,447 | +1.05% | 235,000 | 771億1010万 | -2.95% | 64.69 | 4.21 |
| 12/02 | 1,460 | 1,463 | 1,424 | 1,432 | -3.31% | 570,600 | 763億1076万 | -4.09% | 64.02 | 4.17 |
| 12/01 | 1,473 | 1,491 | 1,460 | 1,481 | +0.2% | 147,900 | 789億2195万 | -0.94% | 66.21 | 4.31 |
| 11/30 | 1,488 | 1,499 | 1,473 | 1,478 | -0.67% | 178,100 | 787億6208万 | -1.14% | 66.08 | 4.3 |
| 11/27 | 1,500 | 1,507 | 1,485 | 1,488 | -0.67% | 129,900 | 792億9498万 | -0.53% | 66.52 | 4.33 |
| 11/26 | 1,501 | 1,516 | 1,493 | 1,498 | -0.27% | 197,600 | 798億2788万 | +0.07% | 66.97 | 4.36 |
| 11/25 | 1,555 | 1,556 | 1,491 | 1,502 | -4.03% | 430,100 | 800億4103万 | +0.4% | 67.15 | 4.37 |
| 11/24 | 1,567 | 1,584 | 1,548 | 1,565 | +0.38% | 221,900 | 833億9828万 | +4.54% | 69.97 | 4.56 |
| 11/20 | 1,538 | 1,560 | 1,529 | 1,559 | +1.9% | 169,900 | 830億7854万 | +4.35% | 69.7 | 4.54 |
| 11/19 | 1,484 | 1,566 | 1,477 | 1,530 | +4.15% | 423,400 | 815億3314万 | +2.62% | 68.4 | 4.45 |
| 11/18 | 1,474 | 1,496 | 1,450 | 1,469 | -0.27% | 202,400 | 782億8248万 | -1.41% | 65.67 | 4.28 |
| 11/17 | 1,476 | 1,485 | 1,457 | 1,473 | +0.41% | 173,700 | 784億9563万 | -1.34% | 65.85 | 4.29 |
| 11/16 | 1,480 | 1,487 | 1,463 | 1,467 | -2.65% | 217,000 | 781億7590万 | -1.87% | 65.59 | 4.27 |
| 11/13 | 1,493 | 1,519 | 1,487 | 1,507 | +0.53% | 123,700 | 803億748万 | +0.13% | 67.37 | 4.39 |
| 11/12 | 1,528 | 1,538 | 1,486 | 1,499 | -2.35% | 258,700 | 798億8117万 | -0.99% | 67.02 | 4.36 |
| 11/11 | 1,554 | 1,585 | 1,528 | 1,535 | -0.97% | 243,600 | 817億9959万 | +0.66% | 68.63 | 4.47 |
| 11/10 | 1,517 | 1,571 | 1,506 | 1,550 | +1.91% | 359,700 | 825億9894万 | +0.98% | 69.3 | 4.51 |
| 11/09 | 1,510 | 1,533 | 1,491 | 1,521 | +1.26% | 250,300 | 810億5354万 | -1.43% | 68 | 4.43 |
| 11/06 | 1,437 | 1,508 | 1,433 | 1,502 | +4.96% | 327,600 | 800億4103万 | -3.28% | 67.15 | 4.37 |
| 11/05 | 1,446 | 1,449 | 1,416 | 1,431 | -1.45% | 253,300 | 762億5747万 | -8.39% | 63.98 | 4.17 |
| 11/04 | 1,477 | 1,488 | 1,448 | 1,452 | -0.48% | 229,100 | 773億7655万 | -7.63% | 64.91 | 4.23 |
| 11/02 | 1,469 | 1,474 | 1,445 | 1,459 | -1.22% | 172,000 | 777億4958万 | -7.72% | 65.23 | 4.25 |
| 10/30 | 1,460 | 1,490 | 1,436 | 1,477 | +0.61% | 287,000 | 787億879万 | -7.11% | 66.03 | 4.3 |
| 10/29 | 1,489 | 1,489 | 1,462 | 1,468 | -0.61% | 172,700 | 782億2919万 | -8.02% | 65.63 | 4.27 |
| 10/28 | 1,491 | 1,493 | 1,466 | 1,477 | -1.34% | 250,300 | 787億879万 | -7.8% | 66.03 | 4.3 |
| 10/27 | 1,510 | 1,537 | 1,495 | 1,497 | +0.13% | 232,800 | 797億7459万 | -7.02% | 66.93 | 4.36 |
| 10/26 | 1,503 | 1,507 | 1,485 | 1,495 | +0.54% | 133,800 | 796億6801万 | -7.43% | 66.84 | 4.35 |
| 10/23 | 1,506 | 1,514 | 1,482 | 1,487 | -0.93% | 253,400 | 792億4169万 | -8.32% | 66.48 | 4.33 |
| 10/22 | 1,492 | 1,513 | 1,465 | 1,501 | -0.2% | 312,400 | 799億8774万 | -7.86% | 67.11 | 4.37 |
| 10/21 | 1,460 | 1,505 | 1,450 | 1,504 | +2.1% | 326,700 | 801億4761万 | -8.12% | 67.24 | 4.38 |
| 10/20 | 1,523 | 1,552 | 1,467 | 1,473 | -4.16% | 400,400 | 784億9563万 | -10.29% | 65.85 | 4.29 |
| 10/19 | 1,474 | 1,540 | 1,470 | 1,537 | +4.56% | 481,400 | 819億617万 | -6.85% | 68.71 | 4.47 |
| 10/16 | 1,518 | 1,518 | 1,464 | 1,470 | -2.33% | 490,400 | 783億3577万 | -11.02% | 65.72 | 4.28 |
| 10/15 | 1,510 | 1,521 | 1,489 | 1,505 | 0% | 352,300 | 802億90万 | -9.45% | 67.28 | 4.38 |
| 10/14 | 1,510 | 1,528 | 1,492 | 1,505 | -1.63% | 350,600 | 802億90万 | -9.99% | 67.28 | 4.38 |
| 10/13 | 1,545 | 1,557 | 1,516 | 1,530 | -0.52% | 527,000 | 815億3314万 | -9.09% | 68.4 | 4.45 |
| 10/09 | 1,614 | 1,624 | 1,522 | 1,538 | -9.21% | 1,342,200 | 819億5946万 | -9.26% | 68.76 | 4.48 |
| 10/08 | 1,750 | 1,770 | 1,666 | 1,694 | -2.81% | 242,800 | 902億7265万 | -0.76% | 75.73 | 4.93 |
| 10/07 | 1,784 | 1,788 | 1,689 | 1,743 | -1.08% | 240,600 | 928億8384万 | +1.4% | 77.92 | 5.07 |
| 10/06 | 1,818 | 1,829 | 1,756 | 1,762 | -1.84% | 154,900 | 938億9634万 | +1.79% | 78.77 | 5.13 |
| 10/05 | 1,778 | 1,798 | 1,747 | 1,795 | +2.63% | 179,400 | 956億5490万 | +3.28% | 80.25 | 5.22 |
| 10/02 | 1,800 | 1,827 | 1,737 | 1,749 | -1.69% | 259,300 | 932億358万 | +0.23% | 78.19 | 5.09 |
| 10/01 | 1,766 | 1,839 | 1,736 | 1,779 | +3.07% | 195,300 | 948億226万 | +1.6% | 79.53 | 5.18 |
| 09/30 | 1,709 | 1,740 | 1,685 | 1,726 | +2.86% | 250,700 | 919億7791万 | -1.82% | 77.16 | 5.02 |
| 09/29 | 1,665 | 1,702 | 1,654 | 1,678 | -0.47% | 313,600 | 894億2001万 | -5.46% | 75.02 | 4.88 |
| 09/28 | 1,708 | 1,708 | 1,655 | 1,686 | +0.66% | 129,700 | 898億4633万 | -6.18% | 75.38 | 4.91 |
| 09/25 | 1,615 | 1,676 | 1,615 | 1,675 | +3.72% | 178,400 | 892億6014万 | -7.97% | 74.88 | 4.88 |
| 09/24 | 1,590 | 1,668 | 1,590 | 1,615 | -0.37% | 217,100 | 860億6276万 | -12.56% | 72.2 | 4.7 |
| 09/18 | 1,663 | 1,679 | 1,613 | 1,621 | -3.51% | 152,300 | 863億8250万 | -13.73% | 72.47 | 4.72 |
| 09/17 | 1,650 | 1,697 | 1,633 | 1,680 | +3.64% | 221,000 | 895億2659万 | -12.09% | 75.11 | 4.89 |
| 09/16 | 1,676 | 1,691 | 1,593 | 1,621 | -2.64% | 306,800 | 863億8250万 | -16.4% | 72.47 | 4.72 |
| 09/15 | 1,679 | 1,720 | 1,663 | 1,665 | -0.24% | 94,300 | 887億2725万 | -15.53% | 74.44 | 4.85 |
| 09/14 | 1,656 | 1,699 | 1,656 | 1,669 | -1.59% | 130,300 | 889億4040万 | -16.76% | 74.62 | 4.86 |
| 09/11 | 1,605 | 1,707 | 1,605 | 1,696 | +4.24% | 227,300 | 903億7922万 | -16.94% | 75.82 | 4.94 |
| 09/10 | 1,630 | 1,659 | 1,601 | 1,627 | -3.5% | 234,000 | 867億224万 | -21.59% | 72.74 | 4.74 |
| 09/09 | 1,712 | 1,746 | 1,648 | 1,686 | +5.9% | 360,200 | 898億4633万 | -20.17% | 75.38 | 4.91 |
| 09/08 | 1,722 | 1,731 | 1,580 | 1,592 | -7.6% | 242,900 | 848億3710万 | -25.88% | 71.17 | 4.63 |
| 09/07 | 1,737 | 1,761 | 1,680 | 1,723 | -0.86% | 211,800 | 918億1804万 | -21.22% | 77.03 | 5.02 |
| 09/04 | 1,811 | 1,811 | 1,708 | 1,738 | -2.96% | 306,900 | 926億1739万 | -21.5% | 77.7 | 5.06 |
| 09/03 | 1,849 | 1,880 | 1,787 | 1,791 | -1.81% | 191,400 | 954億4174万 | -19.94% | 80.07 | 5.21 |
| 09/02 | 1,820 | 1,913 | 1,800 | 1,824 | -0.76% | 267,000 | 972億30万 | -19.26% | 81.55 | 5.31 |
| 09/01 | 1,957 | 1,985 | 1,829 | 1,838 | -7.68% | 488,000 | 979億4635万 | -19.28% | 82.17 | 5.35 |
| 08/31 | 1,998 | 2,030 | 1,950 | 1,991 | -2.78% | 247,300 | 1060億9967万 | -13.21% | 89.01 | 5.8 |
| 08/28 | 2,009 | 2,052 | 1,969 | 2,048 | +5.4% | 215,200 | 1091億3718万 | -11.15% | 91.56 | 5.96 |
| 08/27 | 1,964 | 2,000 | 1,908 | 1,943 | -1.02% | 270,100 | 1035億4177万 | -16.18% | 86.87 | 5.66 |
| 08/26 | 1,905 | 1,975 | 1,873 | 1,963 | +3.04% | 293,000 | 1046億756万 | -15.9% | 87.76 | 5.71 |
| 08/25 | 1,840 | 2,056 | 1,800 | 1,905 | -2.81% | 361,700 | 1015億1676万 | -18.8% | 85.17 | 5.54 |
| 08/24 | 2,062 | 2,110 | 1,956 | 1,960 | -8.75% | 269,000 | 1044億4769万 | -16.98% | 87.63 | 5.7 |
| 08/21 | 2,170 | 2,199 | 2,140 | 2,148 | -3.2% | 173,100 | 1144億6614万 | -9.41% | 96.03 | 6.25 |
| 08/20 | 2,260 | 2,302 | 2,216 | 2,219 | -2.12% | 103,700 | 1182億4971万 | -6.61% | 99.2 | 6.46 |
| 08/19 | 2,316 | 2,335 | 2,262 | 2,267 | -3.2% | 164,500 | 1208億761万 | -4.55% | 101.35 | 6.6 |
