株価チャート
2015/08/06～2016/01/05
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 |
|---|
| 2018 | 10/1, 株式併合 2→1 |
| 2016 |
| 01/05 | 1,228 | 1,252 | 1,228 | 1,234 | -0.64% | 94,500 | 1208億9265万 | -4.04% | 13.64 | 0.68 |
| 01/04 | 1,270 | 1,278 | 1,238 | 1,242 | -3.57% | 138,500 | 1216億7639万 | -3.65% | 13.73 | 0.69 |
| 2015 |
| 12/30 | 1,300 | 1,300 | 1,282 | 1,288 | -0.46% | 78,000 | 1261億8293万 | -0.31% | 14.24 | 0.71 |
| 12/29 | 1,290 | 1,298 | 1,278 | 1,294 | +0.47% | 95,500 | 1267億7074万 | 0% | 14.31 | 0.71 |
| 12/28 | 1,264 | 1,296 | 1,262 | 1,288 | +1.9% | 72,000 | 1261億8293万 | -0.62% | 14.24 | 0.71 |
| 12/25 | 1,270 | 1,280 | 1,260 | 1,264 | -0.47% | 103,500 | 1238億3169万 | -2.69% | 13.98 | 0.7 |
| 12/24 | 1,294 | 1,294 | 1,268 | 1,270 | -0.78% | 97,500 | 1244億1950万 | -2.46% | 14.04 | 0.7 |
| 12/22 | 1,256 | 1,290 | 1,256 | 1,280 | +0.79% | 134,000 | 1253億9918万 | -1.99% | 14.15 | 0.71 |
| 12/21 | 1,256 | 1,276 | 1,250 | 1,270 | -0.47% | 173,500 | 1244億1950万 | -2.98% | 14.04 | 0.7 |
| 12/18 | 1,298 | 1,318 | 1,274 | 1,276 | -1.54% | 265,500 | 1250億731万 | -2.67% | 14.11 | 0.7 |
| 12/17 | 1,284 | 1,306 | 1,284 | 1,296 | +2.37% | 185,500 | 1269億6667万 | -1.44% | 14.33 | 0.72 |
| 12/16 | 1,258 | 1,276 | 1,256 | 1,266 | +1.77% | 112,500 | 1240億2763万 | -3.8% | 14 | 0.7 |
| 12/15 | 1,286 | 1,294 | 1,244 | 1,244 | -2.66% | 140,500 | 1218億7233万 | -5.61% | 13.75 | 0.69 |
| 12/14 | 1,260 | 1,282 | 1,258 | 1,278 | -0.93% | 128,000 | 1252億325万 | -3.33% | 14.13 | 0.71 |
| 12/11 | 1,268 | 1,300 | 1,266 | 1,290 | +0.16% | 224,500 | 1263億7886万 | -2.49% | 14.26 | 0.71 |
| 12/10 | 1,304 | 1,316 | 1,286 | 1,288 | -0.31% | 204,000 | 1261億8293万 | -2.57% | 14.24 | 0.71 |
| 12/09 | 1,288 | 1,300 | 1,280 | 1,292 | 0% | 162,500 | 1265億7480万 | -2.12% | 14.28 | 0.71 |
| 12/08 | 1,294 | 1,302 | 1,286 | 1,292 | -0.31% | 147,000 | 1265億7480万 | -1.97% | 14.28 | 0.71 |
| 12/07 | 1,298 | 1,316 | 1,294 | 1,296 | +0.78% | 127,000 | 1269億6667万 | -1.67% | 14.33 | 0.72 |
| 12/04 | 1,296 | 1,304 | 1,282 | 1,286 | -2.13% | 206,000 | 1259億8699万 | -2.43% | 14.22 | 0.71 |
| 12/03 | 1,310 | 1,324 | 1,302 | 1,314 | -0.76% | 173,000 | 1287億3010万 | -0.3% | 14.53 | 0.73 |
| 12/02 | 1,326 | 1,330 | 1,316 | 1,324 | -0.15% | 134,000 | 1297億978万 | +0.53% | 14.64 | 0.73 |
| 12/01 | 1,314 | 1,346 | 1,314 | 1,326 | +1.22% | 165,500 | 1299億572万 | +0.68% | 14.66 | 0.73 |
| 11/30 | 1,320 | 1,324 | 1,306 | 1,310 | -1.5% | 222,000 | 1283億3823万 | -0.46% | 14.48 | 0.72 |
| 11/27 | 1,344 | 1,344 | 1,326 | 1,330 | +0.45% | 152,500 | 1302億9759万 | +1.22% | 14.7 | 0.73 |
| 11/26 | 1,320 | 1,336 | 1,318 | 1,324 | +0.15% | 220,500 | 1297億978万 | +0.99% | 14.64 | 0.73 |
| 11/25 | 1,326 | 1,336 | 1,312 | 1,322 | -0.75% | 250,500 | 1295億1384万 | +1.15% | 14.62 | 0.73 |
| 11/24 | 1,340 | 1,348 | 1,312 | 1,332 | -1.04% | 255,500 | 1304億9352万 | +2.23% | 14.73 | 0.74 |
| 11/20 | 1,374 | 1,374 | 1,338 | 1,346 | -1.17% | 228,500 | 1318億6508万 | +3.78% | 14.88 | 0.74 |
| 11/19 | 1,362 | 1,380 | 1,356 | 1,362 | +1.64% | 216,500 | 1334億3257万 | +5.58% | 15.06 | 0.75 |
| 11/18 | 1,358 | 1,374 | 1,338 | 1,340 | -2.05% | 371,500 | 1312億7727万 | +4.52% | 14.82 | 0.74 |
| 11/17 | 1,364 | 1,386 | 1,364 | 1,368 | +1.79% | 382,000 | 1340億2038万 | +7.21% | 15.13 | 0.76 |
| 11/16 | 1,318 | 1,356 | 1,312 | 1,344 | +1.05% | 252,000 | 1316億6914万 | +5.91% | 14.86 | 0.74 |
| 11/13 | 1,356 | 1,360 | 1,320 | 1,330 | -3.06% | 337,000 | 1302億9759万 | +5.47% | 14.7 | 0.73 |
| 11/12 | 1,348 | 1,374 | 1,342 | 1,372 | +2.69% | 361,500 | 1344億1225万 | +9.24% | 15.17 | 0.76 |
| 11/11 | 1,300 | 1,348 | 1,300 | 1,336 | +1.67% | 359,000 | 1308億8540万 | +6.88% | 14.77 | 0.74 |
| 11/10 | 1,318 | 1,330 | 1,302 | 1,314 | -1.35% | 181,500 | 1287億3010万 | +5.63% | 14.53 | 0.73 |
| 11/09 | 1,288 | 1,332 | 1,288 | 1,332 | +1.99% | 298,500 | 1304億9352万 | +7.51% | 14.73 | 0.74 |
| 11/06 | 1,278 | 1,324 | 1,278 | 1,306 | +3.49% | 365,000 | 1279億4635万 | +5.83% | 14.44 | 0.72 |
| 11/05 | 1,236 | 1,266 | 1,230 | 1,262 | +2.1% | 335,000 | 1236億3576万 | +2.85% | 13.95 | 0.7 |
| 11/04 | 1,270 | 1,270 | 1,236 | 1,236 | -0.8% | 245,000 | 1210億8859万 | +1.06% | 13.67 | 0.68 |
| 11/02 | 1,258 | 1,274 | 1,238 | 1,246 | -3.41% | 281,500 | 1220億6827万 | +1.96% | 13.78 | 0.69 |
| 10/30 | 1,282 | 1,304 | 1,278 | 1,290 | -0.31% | 254,500 | 1263億7886万 | +5.74% | 14.26 | 0.71 |
| 10/29 | 1,288 | 1,294 | 1,280 | 1,294 | +0.47% | 140,000 | 1267億7074万 | +6.59% | 14.31 | 0.71 |
| 10/28 | 1,298 | 1,298 | 1,272 | 1,288 | -0.62% | 175,000 | 1261億8293万 | +6.45% | 14.24 | 0.71 |
| 10/27 | 1,318 | 1,324 | 1,290 | 1,296 | -1.67% | 226,500 | 1269億6667万 | +7.37% | 14.33 | 0.72 |
| 10/26 | 1,320 | 1,324 | 1,312 | 1,318 | +1.54% | 265,500 | 1291億2197万 | +9.56% | 14.57 | 0.73 |
| 10/23 | 1,304 | 1,310 | 1,294 | 1,298 | +2.2% | 307,000 | 1271億6261万 | +8.26% | 14.35 | 0.72 |
| 10/22 | 1,258 | 1,286 | 1,258 | 1,270 | +0.95% | 397,500 | 1244億1950万 | +6.28% | 14.04 | 0.7 |
| 10/21 | 1,234 | 1,262 | 1,226 | 1,258 | +2.61% | 311,500 | 1232億4388万 | +5.45% | 13.91 | 0.69 |
| 10/20 | 1,224 | 1,232 | 1,212 | 1,226 | +0.99% | 200,000 | 1201億890万 | +2.94% | 13.56 | 0.68 |
| 10/19 | 1,190 | 1,222 | 1,184 | 1,214 | +2.53% | 453,500 | 1189億3329万 | +2.02% | 13.42 | 0.67 |
| 10/16 | 1,178 | 1,204 | 1,178 | 1,184 | +1.02% | 351,000 | 1159億9424万 | -0.17% | 13.09 | 0.65 |
| 10/15 | 1,154 | 1,184 | 1,152 | 1,172 | +0.86% | 431,500 | 1148億1863万 | -1.1% | 12.96 | 0.65 |
| 10/14 | 1,166 | 1,172 | 1,156 | 1,162 | -1.36% | 339,500 | 1138億3895万 | -1.94% | 12.85 | 0.64 |
| 10/13 | 1,196 | 1,198 | 1,176 | 1,178 | -1.17% | 373,000 | 1154億644万 | -0.67% | 13.02 | 0.65 |
| 10/09 | 1,176 | 1,196 | 1,170 | 1,192 | +2.58% | 461,500 | 1167億7799万 | +0.42% | 13.18 | 0.66 |
| 10/08 | 1,186 | 1,186 | 1,160 | 1,162 | -2.02% | 396,000 | 1138億3895万 | -2.11% | 12.85 | 0.64 |
| 10/07 | 1,204 | 1,212 | 1,174 | 1,186 | -3.1% | 490,500 | 1161億9018万 | -0.25% | 13.11 | 0.65 |
| 10/06 | 1,214 | 1,234 | 1,210 | 1,224 | +2% | 145,500 | 1199億1297万 | +2.68% | 13.53 | 0.68 |
| 10/05 | 1,192 | 1,210 | 1,174 | 1,200 | +1.52% | 208,500 | 1175億6173万 | +0.59% | 13.27 | 0.66 |
| 10/02 | 1,176 | 1,198 | 1,176 | 1,182 | -1.17% | 201,000 | 1157億9831万 | -1.01% | 13.07 | 0.65 |
| 10/01 | 1,152 | 1,200 | 1,152 | 1,196 | +3.82% | 180,000 | 1171億6986万 | +0.17% | 13.22 | 0.66 |
| 09/30 | 1,166 | 1,174 | 1,148 | 1,152 | 0% | 338,500 | 1128億5926万 | -3.84% | 12.74 | 0.64 |
| 09/29 | 1,194 | 1,194 | 1,152 | 1,152 | -4.95% | 239,000 | 1128億5926万 | -4.4% | 12.74 | 0.64 |
| 09/28 | 1,192 | 1,224 | 1,188 | 1,212 | +2.36% | 256,000 | 1187億3735万 | -0.16% | 13.4 | 0.67 |
| 09/25 | 1,156 | 1,184 | 1,156 | 1,184 | +2.96% | 158,500 | 1159億9424万 | -2.95% | 13.09 | 0.65 |
| 09/24 | 1,172 | 1,176 | 1,150 | 1,150 | -3.36% | 197,500 | 1126億6333万 | -6.43% | 12.72 | 0.64 |
| 09/18 | 1,198 | 1,206 | 1,174 | 1,190 | -2.3% | 192,500 | 1165億8205万 | -3.88% | 13.16 | 0.66 |
| 09/17 | 1,206 | 1,224 | 1,202 | 1,218 | +1.16% | 108,500 | 1193億2516万 | -2.17% | 13.47 | 0.67 |
| 09/16 | 1,210 | 1,212 | 1,190 | 1,204 | 0% | 101,500 | 1179億5361万 | -3.76% | 13.31 | 0.66 |
| 09/15 | 1,204 | 1,216 | 1,192 | 1,204 | +0.33% | 95,500 | 1179億5361万 | -4.14% | 13.31 | 0.66 |
| 09/14 | 1,222 | 1,224 | 1,200 | 1,200 | -1.32% | 100,500 | 1175億6173万 | -4.84% | 13.27 | 0.66 |
| 09/11 | 1,190 | 1,222 | 1,188 | 1,216 | +0.5% | 216,500 | 1191億2922万 | -4.03% | 13.44 | 0.67 |
| 09/10 | 1,164 | 1,224 | 1,164 | 1,210 | +1.17% | 217,500 | 1185億4141万 | -4.87% | 13.38 | 0.67 |
| 09/09 | 1,170 | 1,196 | 1,156 | 1,196 | +6.03% | 347,000 | 1171億6986万 | -6.42% | 13.22 | 0.66 |
| 09/08 | 1,162 | 1,170 | 1,124 | 1,128 | -2.93% | 261,000 | 1105億803万 | -12.22% | 12.47 | 0.62 |
| 09/07 | 1,154 | 1,176 | 1,144 | 1,162 | -1.02% | 221,000 | 1138億3895万 | -10.13% | 12.85 | 0.64 |
| 09/04 | 1,194 | 1,194 | 1,160 | 1,174 | -0.34% | 203,000 | 1150億1456万 | -9.69% | 12.98 | 0.65 |
| 09/03 | 1,216 | 1,230 | 1,178 | 1,178 | -2.48% | 277,000 | 1154億644万 | -9.8% | 13.02 | 0.65 |
| 09/02 | 1,160 | 1,232 | 1,160 | 1,208 | +2.55% | 350,000 | 1183億4548万 | -7.93% | 13.36 | 0.67 |
| 09/01 | 1,216 | 1,224 | 1,178 | 1,178 | -4.38% | 338,000 | 1154億644万 | -10.49% | 13.02 | 0.65 |
| 08/31 | 1,250 | 1,250 | 1,220 | 1,232 | -2.07% | 265,000 | 1206億9671万 | -6.74% | 13.62 | 0.68 |
| 08/28 | 1,254 | 1,258 | 1,242 | 1,258 | +1.94% | 149,500 | 1232億4388万 | -4.91% | 13.91 | 0.69 |
| 08/27 | 1,240 | 1,252 | 1,226 | 1,234 | +1.15% | 246,000 | 1208億9265万 | -6.94% | 13.64 | 0.68 |
| 08/26 | 1,198 | 1,234 | 1,196 | 1,220 | +1.67% | 394,000 | 1195億2110万 | -8.34% | 13.49 | 0.67 |
| 08/25 | 1,208 | 1,254 | 1,190 | 1,200 | -6.69% | 500,500 | 1175億6173万 | -10.25% | 13.27 | 0.66 |
| 08/24 | 1,300 | 1,320 | 1,272 | 1,286 | -3.16% | 426,500 | 1259億8699万 | -4.32% | 14.22 | 0.71 |
| 08/21 | 1,344 | 1,348 | 1,324 | 1,328 | -4.05% | 325,500 | 1301億165万 | -1.48% | 14.68 | 0.73 |
| 08/20 | 1,358 | 1,396 | 1,356 | 1,384 | +1.32% | 242,000 | 1355億8787万 | +2.44% | 15.3 | 0.76 |
| 08/19 | 1,374 | 1,390 | 1,364 | 1,366 | -2.01% | 175,500 | 1338億2444万 | +1.11% | 15.1 | 0.75 |
| 08/18 | 1,392 | 1,396 | 1,378 | 1,394 | +0.58% | 131,000 | 1365億6755万 | +3.18% | 15.41 | 0.77 |
| 08/17 | 1,372 | 1,394 | 1,372 | 1,386 | +1.02% | 188,500 | 1357億8380万 | +2.74% | 15.32 | 0.77 |
| 08/14 | 1,348 | 1,380 | 1,342 | 1,372 | +1.18% | 286,000 | 1344億1225万 | +1.93% | 15.17 | 0.76 |
| 08/13 | 1,328 | 1,360 | 1,326 | 1,356 | +1.95% | 144,500 | 1328億4476万 | +0.89% | 14.99 | 0.75 |
| 08/12 | 1,328 | 1,348 | 1,326 | 1,330 | -0.6% | 175,000 | 1302億9759万 | -0.97% | 14.71 | 0.73 |
| 08/11 | 1,340 | 1,354 | 1,326 | 1,338 | -0.59% | 153,000 | 1310億8133万 | -0.52% | 14.79 | 0.74 |
| 08/10 | 1,346 | 1,348 | 1,328 | 1,346 | +0.15% | 131,500 | 1318億6508万 | 0% | 14.88 | 0.74 |
| 08/07 | 1,326 | 1,352 | 1,318 | 1,344 | 0% | 190,500 | 1316億6914万 | -0.3% | 14.86 | 0.74 |
| 08/06 | 1,372 | 1,372 | 1,344 | 1,344 | -2.04% | 126,000 | 1316億6914万 | -0.44% | 14.86 | 0.74 |
