株価チャート
2015/09/25～2016/02/23
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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2016 |
| 02/23 | 385 | 386 | 376 | 378 | +0.37% | 1,008,500 | 806億9190万 | -9.26% | 6.95 | 0.64 |
| 02/22 | 367 | 381 | 364 | 377 | +4.66% | 1,549,500 | 803億9336万 | -10.24% | 6.93 | 0.63 |
| 02/19 | 370 | 372 | 360 | 360 | -2.81% | 1,698,000 | 768億1084万 | -14.85% | 6.62 | 0.6 |
| 02/18 | 379 | 379 | 368 | 371 | -0.11% | 1,479,500 | 790億2859万 | -13.21% | 6.81 | 0.62 |
| 02/17 | 377 | 384 | 364 | 371 | -2.11% | 1,035,000 | 791億1389万 | -13.92% | 6.81 | 0.62 |
| 02/16 | 372 | 385 | 366 | 379 | +1.72% | 1,058,000 | 808億1985万 | -12.67% | 6.96 | 0.64 |
| 02/15 | 367 | 377 | 361 | 373 | +7.13% | 1,487,000 | 794億5508万 | -14.93% | 6.84 | 0.63 |
| 02/12 | 360 | 363 | 347 | 348 | -8.91% | 2,084,500 | 741億6661万 | -21.31% | 6.39 | 0.58 |
| 02/10 | 403 | 404 | 377 | 382 | -5.31% | 1,780,000 | 814億1694万 | -14.59% | 7.01 | 0.64 |
| 02/09 | 424 | 425 | 401 | 403 | -7.9% | 1,399,500 | 859億8038万 | -10.6% | 7.41 | 0.68 |
| 02/08 | 432 | 443 | 430 | 438 | +0.37% | 772,500 | 933億5866万 | -3.78% | 8.04 | 0.73 |
| 02/05 | 438 | 447 | 428 | 436 | +0.14% | 993,000 | 930億1746万 | -4.55% | 8.01 | 0.73 |
| 02/04 | 440 | 446 | 433 | 436 | -1.18% | 902,500 | 928億8952万 | -5.1% | 8 | 0.73 |
| 02/03 | 452 | 452 | 440 | 441 | -5% | 855,500 | 939億9839万 | -4.59% | 8.1 | 0.74 |
| 02/02 | 468 | 472 | 461 | 464 | -1.44% | 617,500 | 989億4568万 | +0.22% | 8.52 | 0.78 |
| 02/01 | 466 | 472 | 462 | 471 | +2.71% | 829,500 | 1003億9574万 | +1.47% | 8.65 | 0.79 |
| 01/29 | 451 | 461 | 441 | 458 | +1.64% | 953,500 | 977億5150万 | -1.42% | 8.42 | 0.77 |
| 01/28 | 455 | 459 | 449 | 451 | -0.88% | 378,500 | 961億7349万 | -3.43% | 8.28 | 0.76 |
| 01/27 | 450 | 456 | 447 | 455 | +3.46% | 405,500 | 970億2647万 | -2.99% | 8.36 | 0.76 |
| 01/26 | 445 | 451 | 438 | 440 | -2.79% | 340,000 | 937億8515万 | -6.62% | 8.08 | 0.74 |
| 01/25 | 452 | 455 | 444 | 452 | +1.71% | 357,000 | 964億7203万 | -4.56% | 8.31 | 0.76 |
| 01/22 | 431 | 445 | 427 | 445 | +6.92% | 773,000 | 948億5137万 | -6.36% | 8.17 | 0.75 |
| 01/21 | 431 | 439 | 416 | 416 | -4.32% | 684,000 | 887億992万 | -12.97% | 7.64 | 0.7 |
| 01/20 | 448 | 449 | 434 | 435 | -3.25% | 587,500 | 927億1892万 | -9.79% | 7.99 | 0.73 |
| 01/19 | 450 | 453 | 443 | 449 | -0.27% | 504,000 | 958億3230万 | -7.15% | 8.25 | 0.75 |
| 01/18 | 447 | 452 | 442 | 451 | -1.01% | 447,500 | 960億8819万 | -7.47% | 8.28 | 0.76 |
| 01/15 | 465 | 468 | 453 | 455 | -0.7% | 347,500 | 970億6912万 | -7.1% | 8.36 | 0.76 |
| 01/14 | 457 | 461 | 450 | 458 | -1.8% | 711,500 | 977億5150万 | -7.02% | 8.42 | 0.77 |
| 01/13 | 462 | 470 | 461 | 467 | +2.68% | 453,000 | 995億4276万 | -5.89% | 8.57 | 0.78 |
| 01/12 | 465 | 468 | 455 | 455 | -2.86% | 781,000 | 969億4117万 | -8.9% | 8.35 | 0.76 |
| 01/08 | 472 | 478 | 468 | 468 | -1.18% | 576,000 | 997億9866万 | -6.77% | 8.6 | 0.79 |
| 01/07 | 482 | 486 | 473 | 474 | -1.78% | 616,000 | 1009億9283万 | -6.22% | 8.7 | 0.8 |
| 01/06 | 484 | 488 | 480 | 482 | -0.25% | 510,000 | 1028億2673万 | -5.08% | 8.86 | 0.81 |
| 01/05 | 486 | 490 | 482 | 483 | -0.53% | 424,500 | 1030億8263万 | -5.4% | 8.88 | 0.81 |
| 01/04 | 494 | 496 | 485 | 486 | -1.9% | 472,500 | 1036億3707万 | -5.26% | 8.93 | 0.82 |
| 2015 |
| 12/30 | 499 | 502 | 495 | 495 | -0.04% | 346,500 | 1056億4157万 | -3.99% | 9.1 | 0.83 |
| 12/29 | 491 | 497 | 486 | 496 | +1.02% | 448,500 | 1056億8422万 | -4.32% | 9.1 | 0.83 |
| 12/28 | 488 | 493 | 486 | 491 | +1.15% | 449,500 | 1046億1799万 | -5.47% | 9.01 | 0.82 |
| 12/25 | 489 | 491 | 483 | 485 | -0.53% | 344,500 | 1034億2382万 | -6.91% | 8.91 | 0.81 |
| 12/24 | 498 | 503 | 488 | 488 | -1.81% | 453,000 | 1039億7826万 | -6.95% | 8.96 | 0.82 |
| 12/22 | 498 | 500 | 495 | 497 | 0% | 253,500 | 1058億9746万 | -5.59% | 9.12 | 0.83 |
| 12/21 | 499 | 502 | 490 | 497 | -0.44% | 366,500 | 1058億9746万 | -5.95% | 9.12 | 0.83 |
| 12/18 | 513 | 522 | 499 | 499 | -2.62% | 574,500 | 1063億6660万 | -5.71% | 9.16 | 0.84 |
| 12/17 | 507 | 517 | 507 | 512 | +1.83% | 433,500 | 1092億2408万 | -3.54% | 9.41 | 0.86 |
| 12/16 | 502 | 506 | 500 | 503 | +0.68% | 318,500 | 1072億6223万 | -5.63% | 9.24 | 0.84 |
| 12/15 | 504 | 507 | 499 | 500 | -0.79% | 383,500 | 1065億3720万 | -6.62% | 9.18 | 0.84 |
| 12/14 | 502 | 505 | 499 | 504 | -1.64% | 513,500 | 1073億9018万 | -6.22% | 9.25 | 0.85 |
| 12/11 | 507 | 514 | 507 | 512 | +1.11% | 780,000 | 1091億8144万 | -4.83% | 9.4 | 0.86 |
| 12/10 | 510 | 512 | 504 | 506 | -1.67% | 468,000 | 1079億8726万 | -6.05% | 9.3 | 0.85 |
| 12/09 | 522 | 527 | 514 | 515 | -1.53% | 555,000 | 1098億2117万 | -4.63% | 9.46 | 0.86 |
| 12/08 | 533 | 534 | 522 | 523 | -1.73% | 432,500 | 1115億2713万 | -3.15% | 9.61 | 0.88 |
| 12/07 | 536 | 542 | 532 | 532 | +0.72% | 241,500 | 1134億8898万 | -1.44% | 9.78 | 0.89 |
| 12/04 | 533 | 535 | 527 | 528 | -2.22% | 522,500 | 1126億7865万 | -1.97% | 9.71 | 0.89 |
| 12/03 | 541 | 542 | 535 | 540 | -1.06% | 359,000 | 1152億3759万 | +0.45% | 9.93 | 0.91 |
| 12/02 | 543 | 549 | 540 | 546 | +0.48% | 373,000 | 1164億7441万 | +1.71% | 10.03 | 0.92 |
| 12/01 | 541 | 545 | 539 | 544 | 0% | 274,500 | 1159億1998万 | +1.61% | 9.99 | 0.91 |
| 11/30 | 545 | 545 | 540 | 544 | -0.62% | 302,500 | 1159億1998万 | +1.8% | 9.99 | 0.91 |
| 11/27 | 545 | 548 | 541 | 547 | +0.33% | 316,500 | 1166億4501万 | +2.82% | 10.05 | 0.92 |
| 11/26 | 544 | 550 | 541 | 545 | +0.55% | 386,000 | 1162億6117万 | +2.67% | 10.01 | 0.92 |
| 11/25 | 547 | 547 | 539 | 542 | -0.73% | 349,000 | 1156億2143万 | +2.69% | 9.96 | 0.91 |
| 11/24 | 540 | 548 | 536 | 546 | +1.52% | 407,500 | 1164億7441万 | +3.84% | 10.03 | 0.92 |
| 11/20 | 540 | 541 | 535 | 538 | -0.41% | 295,500 | 1147億2581万 | +2.67% | 9.88 | 0.9 |
| 11/19 | 548 | 549 | 539 | 540 | -0.37% | 569,500 | 1151億9494万 | +3.49% | 9.92 | 0.91 |
| 11/18 | 546 | 550 | 541 | 542 | 0% | 332,000 | 1156億2143万 | +4.27% | 9.96 | 0.91 |
| 11/17 | 545 | 546 | 538 | 542 | +0.3% | 320,000 | 1156億2143万 | +4.67% | 9.96 | 0.91 |
| 11/16 | 534 | 545 | 534 | 541 | -0.37% | 188,000 | 1152億8024万 | +4.77% | 9.93 | 0.91 |
| 11/13 | 540 | 545 | 537 | 543 | -0.62% | 310,500 | 1157億673万 | +5.77% | 9.97 | 0.91 |
| 11/12 | 547 | 550 | 544 | 546 | +0.22% | 314,500 | 1164億3177万 | +6.85% | 10.03 | 0.92 |
| 11/11 | 556 | 558 | 544 | 545 | -1.98% | 715,000 | 1161億7587万 | +7.24% | 10.01 | 0.91 |
| 11/10 | 552 | 559 | 552 | 556 | -1.17% | 350,500 | 1185億2157万 | +10.06% | 10.21 | 0.93 |
| 11/09 | 536 | 563 | 536 | 562 | +6.84% | 1,218,500 | 1199億2898万 | +12.03% | 10.33 | 0.94 |
| 11/06 | 530 | 538 | 519 | 526 | -0.98% | 817,500 | 1122億5216万 | +5.7% | 9.67 | 0.88 |
| 11/05 | 537 | 540 | 528 | 532 | +0.49% | 391,000 | 1133億6104万 | +7.18% | 9.76 | 0.89 |
| 11/04 | 530 | 543 | 529 | 529 | +0.92% | 955,500 | 1128億660万 | +7.3% | 9.72 | 0.89 |
| 11/02 | 514 | 526 | 510 | 524 | +2.22% | 1,028,000 | 1117億8302万 | +6.76% | 9.63 | 0.88 |
| 10/30 | 509 | 517 | 505 | 513 | +0.43% | 380,500 | 1093億5203万 | +4.87% | 9.42 | 0.86 |
| 10/29 | 511 | 514 | 505 | 511 | +0.99% | 292,500 | 1088億8289万 | +4.85% | 9.38 | 0.86 |
| 10/28 | 505 | 507 | 502 | 506 | +0.12% | 296,500 | 1078億1667万 | +4.03% | 9.29 | 0.85 |
| 10/27 | 513 | 517 | 505 | 505 | -1.75% | 261,000 | 1076億8872万 | +4.12% | 9.28 | 0.85 |
| 10/26 | 513 | 521 | 509 | 514 | +0.86% | 422,000 | 1096億793万 | +5.98% | 9.44 | 0.86 |
| 10/23 | 513 | 513 | 508 | 510 | +1.35% | 349,500 | 1086億6965万 | +5.29% | 9.36 | 0.86 |
| 10/22 | 500 | 508 | 499 | 503 | -0.36% | 340,500 | 1072億1958万 | +4.1% | 9.24 | 0.84 |
| 10/21 | 483 | 506 | 481 | 505 | +4.26% | 601,500 | 1076億342万 | +4.47% | 9.27 | 0.85 |
| 10/20 | 493 | 493 | 483 | 484 | -0.9% | 247,500 | 1032億1058万 | +0.41% | 8.89 | 0.81 |
| 10/19 | 495 | 496 | 487 | 488 | -0.65% | 326,000 | 1041億4885万 | +1.12% | 8.97 | 0.82 |
| 10/16 | 492 | 499 | 491 | 492 | +0.66% | 488,000 | 1048億3124万 | +1.99% | 9.03 | 0.83 |
| 10/15 | 486 | 492 | 484 | 488 | +0.33% | 368,000 | 1041億4885万 | +1.54% | 8.97 | 0.82 |
| 10/14 | 489 | 491 | 482 | 487 | -1.58% | 463,500 | 1038億766万 | +1.42% | 8.94 | 0.82 |
| 10/13 | 493 | 498 | 489 | 495 | +0.24% | 360,000 | 1054億7097万 | +3.04% | 9.09 | 0.83 |
| 10/09 | 487 | 493 | 483 | 493 | +2.37% | 697,500 | 1052億1508万 | +3.01% | 9.06 | 0.83 |
| 10/08 | 480 | 490 | 479 | 482 | -0.17% | 537,000 | 1027億8409万 | +0.63% | 8.85 | 0.81 |
| 10/07 | 472 | 485 | 468 | 483 | +2.33% | 738,000 | 1029億5468万 | +0.79% | 8.87 | 0.81 |
| 10/06 | 478 | 479 | 470 | 472 | +0.38% | 757,500 | 1006億899万 | -1.71% | 8.67 | 0.79 |
| 10/05 | 472 | 475 | 463 | 470 | +0.64% | 595,000 | 1002億2515万 | -2.29% | 8.63 | 0.79 |
| 10/02 | 474 | 474 | 462 | 467 | -1.85% | 607,500 | 995億8541万 | -3.11% | 8.58 | 0.78 |
| 10/01 | 470 | 478 | 464 | 476 | +2.37% | 867,500 | 1014億6197万 | -1.29% | 8.74 | 0.8 |
| 09/30 | 467 | 470 | 461 | 465 | +0.78% | 638,000 | 991億1627万 | -3.57% | 8.54 | 0.78 |
| 09/29 | 468 | 471 | 456 | 461 | -3.23% | 569,000 | 983億4859万 | -4.71% | 8.47 | 0.77 |
| 09/28 | 477 | 483 | 471 | 477 | -0.46% | 364,500 | 1016億3256万 | -1.93% | 8.75 | 0.8 |
| 09/25 | 473 | 484 | 470 | 479 | +1.4% | 658,500 | 1021億170万 | -2.09% | 8.79 | 0.8 |
