株価チャート
2015/09/16～2016/02/17
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 |
| 02/17 | 557 | 560 | 554 | 555 | 0% | 8,000 | 35億4575万 | -1.25% | 12.4 | 1.1 |
| 02/16 | 565 | 565 | 553 | 555 | -0.18% | 6,400 | 35億4575万 | -1.25% | 12.4 | 1.1 |
| 02/15 | 560 | 560 | 553 | 556 | +0.18% | 4,700 | 35億5213万 | -1.07% | 12.43 | 1.1 |
| 02/12 | 562 | 562 | 550 | 555 | -1.42% | 7,800 | 35億4575万 | -1.25% | 12.4 | 1.1 |
| 02/10 | 561 | 563 | 556 | 563 | +0.18% | 3,000 | 35億9686万 | 0% | 12.58 | 1.12 |
| 02/09 | 565 | 565 | 560 | 562 | -1.06% | 3,300 | 35億9047万 | -0.18% | 12.56 | 1.12 |
| 02/08 | 568 | 568 | 566 | 568 | -0.18% | 1,100 | 36億2880万 | +0.89% | 12.69 | 1.13 |
| 02/05 | 568 | 569 | 567 | 569 | -0.18% | 3,000 | 36億3519万 | +1.07% | 12.72 | 1.13 |
| 02/04 | 570 | 573 | 567 | 570 | 0% | 1,500 | 36億4158万 | +1.06% | 12.74 | 1.13 |
| 02/03 | 575 | 575 | 570 | 570 | -0.52% | 7,000 | 36億4158万 | +1.24% | 12.74 | 1.13 |
| 02/02 | 572 | 575 | 571 | 573 | +0.53% | 6,500 | 36億6074万 | +1.78% | 12.81 | 1.14 |
| 02/01 | 571 | 572 | 568 | 570 | +1.24% | 6,000 | 36億4158万 | +1.24% | 12.74 | 1.13 |
| 01/29 | 561 | 563 | 561 | 563 | +0.36% | 1,500 | 35億9686万 | +0.18% | 12.58 | 1.12 |
| 01/28 | 560 | 561 | 560 | 561 | +0.18% | 1,400 | 35億8408万 | -0.36% | 12.54 | 1.11 |
| 01/27 | 558 | 560 | 558 | 560 | +0.54% | 7,300 | 35億7769万 | -0.53% | 12.51 | 1.11 |
| 01/26 | 562 | 562 | 556 | 557 | +0.36% | 4,800 | 35億5852万 | -1.07% | 12.45 | 1.11 |
| 01/25 | 559 | 559 | 555 | 555 | -0.36% | 3,400 | 35億4575万 | -1.42% | 12.4 | 1.1 |
| 01/22 | 551 | 557 | 551 | 557 | +0.91% | 8,100 | 35億5852万 | -1.07% | 12.45 | 1.11 |
| 01/21 | 556 | 563 | 552 | 552 | -0.72% | 4,800 | 35億2658万 | -1.95% | 12.34 | 1.1 |
| 01/20 | 564 | 564 | 550 | 556 | -0.89% | 8,100 | 35億5213万 | -1.42% | 12.43 | 1.1 |
| 01/19 | 564 | 564 | 561 | 561 | -0.18% | 700 | 35億8408万 | -0.53% | 12.54 | 1.11 |
| 01/18 | 556 | 563 | 543 | 562 | -0.18% | 9,300 | 35億9047万 | -0.53% | 12.56 | 1.12 |
| 01/15 | 566 | 566 | 561 | 563 | -0.18% | 3,100 | 35億9686万 | -0.35% | 12.58 | 1.12 |
| 01/14 | 561 | 564 | 558 | 564 | +0.36% | 7,100 | 36億324万 | -0.18% | 12.6 | 1.12 |
| 01/13 | 561 | 565 | 561 | 562 | +0.54% | 4,100 | 35億9047万 | -0.53% | 12.56 | 1.12 |
| 01/12 | 566 | 568 | 558 | 559 | -0.71% | 13,100 | 35億7130万 | -1.06% | 12.49 | 1.11 |
| 01/08 | 567 | 567 | 554 | 563 | -0.71% | 9,400 | 35億9686万 | -0.53% | 12.58 | 1.12 |
| 01/07 | 565 | 568 | 557 | 567 | +0.35% | 10,800 | 36億2241万 | +0.18% | 12.67 | 1.13 |
| 01/06 | 570 | 570 | 565 | 565 | -0.35% | 5,800 | 36億963万 | 0% | 12.63 | 1.12 |
| 01/05 | 568 | 568 | 563 | 567 | 0% | 2,500 | 36億2241万 | +0.35% | 12.67 | 1.13 |
| 01/04 | 571 | 571 | 559 | 567 | -1.05% | 9,100 | 36億2241万 | +0.35% | 12.67 | 1.13 |
| 2015 |
| 12/30 | 574 | 575 | 573 | 573 | 0% | 6,400 | 36億6074万 | +1.42% | 12.81 | 1.14 |
| 12/29 | 567 | 576 | 567 | 573 | +1.42% | 8,700 | 36億6074万 | +1.6% | 12.81 | 1.14 |
| 12/28 | 563 | 566 | 563 | 565 | +0.53% | 7,900 | 36億963万 | +0.18% | 12.63 | 1.12 |
| 12/25 | 567 | 567 | 560 | 562 | -0.18% | 9,600 | 35億9047万 | -0.35% | 12.56 | 1.12 |
| 12/24 | 565 | 565 | 558 | 563 | -0.18% | 10,300 | 35億9686万 | -0.18% | 12.58 | 1.12 |
| 12/22 | 566 | 567 | 561 | 564 | -0.18% | 5,400 | 36億324万 | 0% | 12.6 | 1.12 |
| 12/21 | 560 | 567 | 556 | 565 | +0.36% | 8,000 | 36億963万 | +0.18% | 12.63 | 1.12 |
| 12/18 | 563 | 563 | 559 | 563 | 0% | 3,200 | 35億9686万 | 0% | 12.58 | 1.12 |
| 12/17 | 563 | 574 | 563 | 563 | +0.36% | 4,700 | 35億9686万 | 0% | 12.58 | 1.12 |
| 12/16 | 561 | 565 | 560 | 561 | +0.36% | 5,500 | 35億8408万 | -0.36% | 12.54 | 1.11 |
| 12/15 | 563 | 563 | 558 | 559 | -0.71% | 7,600 | 35億7130万 | -0.71% | 12.49 | 1.11 |
| 12/14 | 563 | 565 | 560 | 563 | -0.35% | 6,000 | 35億9686万 | 0% | 12.58 | 1.12 |
| 12/11 | 567 | 569 | 565 | 565 | -0.18% | 3,500 | 36億963万 | +0.36% | 12.63 | 1.12 |
| 12/10 | 559 | 574 | 558 | 566 | -1.05% | 15,400 | 36億1602万 | +0.71% | 12.65 | 1.12 |
| 12/09 | 571 | 572 | 569 | 572 | 0% | 7,400 | 36億5435万 | +1.78% | 12.78 | 1.13 |
| 12/08 | 573 | 576 | 571 | 572 | +1.06% | 21,900 | 36億5435万 | +1.96% | 12.78 | 1.13 |
| 12/07 | 564 | 567 | 564 | 566 | +0.53% | 2,900 | 36億1602万 | +0.89% | 12.65 | 1.12 |
| 12/04 | 565 | 565 | 557 | 563 | -0.53% | 14,600 | 35億9686万 | +0.36% | 12.58 | 1.12 |
| 12/03 | 566 | 570 | 566 | 566 | +0.18% | 4,800 | 36億1602万 | +0.89% | 12.65 | 1.12 |
| 12/02 | 568 | 569 | 565 | 565 | +0.18% | 8,800 | 36億963万 | +0.71% | 12.63 | 1.12 |
| 12/01 | 567 | 568 | 564 | 564 | 0% | 5,200 | 36億324万 | +0.36% | 12.6 | 1.12 |
| 11/30 | 567 | 567 | 564 | 564 | 0% | 1,800 | 36億324万 | +0.36% | 12.6 | 1.12 |
| 11/27 | 564 | 565 | 564 | 564 | 0% | 2,600 | 36億324万 | +0.18% | 12.6 | 1.12 |
| 11/26 | 560 | 564 | 560 | 564 | +0.71% | 6,000 | 36億324万 | +0.18% | 12.6 | 1.12 |
| 11/25 | 561 | 563 | 560 | 560 | 0% | 5,300 | 35億7769万 | -0.71% | 12.51 | 1.11 |
| 11/24 | 560 | 563 | 560 | 560 | +0.18% | 2,100 | 35億7769万 | -0.71% | 12.51 | 1.11 |
| 11/20 | 560 | 562 | 558 | 559 | -0.18% | 3,100 | 35億7130万 | -1.06% | 12.49 | 1.11 |
| 11/19 | 560 | 567 | 558 | 560 | 0% | 6,000 | 35億7769万 | -1.06% | 12.51 | 1.11 |
| 11/18 | 568 | 569 | 550 | 560 | -1.41% | 15,300 | 35億7769万 | -1.06% | 12.51 | 1.11 |
| 11/17 | 561 | 575 | 561 | 568 | +1.43% | 9,800 | 36億2880万 | +0.18% | 12.69 | 1.13 |
| 11/16 | 554 | 560 | 554 | 560 | +0.9% | 3,900 | 35億7769万 | -1.23% | 12.51 | 1.11 |
| 11/13 | 556 | 559 | 555 | 555 | -0.72% | 7,500 | 35億4575万 | -2.12% | 12.4 | 1.1 |
| 11/12 | 559 | 559 | 556 | 559 | 0% | 3,600 | 35億7130万 | -1.41% | 12.49 | 1.11 |
| 11/11 | 560 | 561 | 558 | 559 | +0.36% | 3,700 | 35億7130万 | -1.58% | 12.49 | 1.11 |
| 11/10 | 560 | 562 | 557 | 557 | -0.54% | 3,400 | 35億5852万 | -2.11% | 12.45 | 1.11 |
| 11/09 | 559 | 562 | 557 | 560 | +0.72% | 4,400 | 35億7769万 | -1.58% | 12.51 | 1.11 |
| 11/06 | 555 | 558 | 555 | 556 | +0.18% | 3,300 | 35億5213万 | -2.46% | 12.43 | 1.1 |
| 11/05 | 558 | 560 | 555 | 555 | -0.54% | 3,600 | 35億4575万 | -2.63% | 12.4 | 1.1 |
| 11/04 | 555 | 560 | 555 | 558 | -0.36% | 5,100 | 35億6491万 | -2.28% | 12.47 | 1.11 |
| 11/02 | 560 | 561 | 556 | 560 | -0.36% | 2,900 | 35億7769万 | -2.1% | 12.51 | 1.11 |
| 10/30 | 560 | 562 | 554 | 562 | +0.36% | 6,300 | 35億9047万 | -1.92% | 12.56 | 1.12 |
| 10/29 | 560 | 562 | 553 | 560 | 0% | 6,600 | 35億7769万 | -2.44% | 12.52 | 1.11 |
| 10/28 | 555 | 566 | 551 | 560 | -3.78% | 31,600 | 35億7769万 | -2.44% | 12.52 | 1.11 |
| 10/27 | 573 | 582 | 573 | 582 | +1.04% | 36,000 | 37億1824万 | +1.22% | 13.01 | 1.15 |
| 10/26 | 575 | 577 | 575 | 576 | +0.17% | 17,500 | 36億7991万 | +0.35% | 12.87 | 1.14 |
| 10/23 | 577 | 579 | 575 | 575 | -0.17% | 20,400 | 36億7352万 | +0.17% | 12.85 | 1.14 |
| 10/22 | 578 | 578 | 575 | 576 | -0.35% | 7,100 | 36億7991万 | +0.35% | 12.87 | 1.14 |
| 10/21 | 579 | 579 | 576 | 578 | +0.17% | 5,800 | 36億9269万 | +0.87% | 12.92 | 1.15 |
| 10/20 | 574 | 577 | 573 | 577 | +0.17% | 12,900 | 36億8630万 | +0.87% | 12.9 | 1.14 |
| 10/19 | 575 | 576 | 574 | 576 | +0.17% | 4,700 | 36億7991万 | +0.7% | 12.87 | 1.14 |
| 10/16 | 574 | 575 | 573 | 575 | +0.17% | 6,700 | 36億7352万 | +0.7% | 12.85 | 1.14 |
| 10/15 | 574 | 575 | 573 | 574 | 0% | 2,900 | 36億6713万 | +0.88% | 12.83 | 1.14 |
| 10/14 | 574 | 577 | 573 | 574 | +0.17% | 4,300 | 36億6713万 | +0.88% | 12.83 | 1.14 |
| 10/13 | 572 | 574 | 572 | 573 | +0.53% | 6,500 | 36億6074万 | +0.7% | 12.81 | 1.14 |
| 10/09 | 570 | 572 | 570 | 570 | +0.71% | 5,100 | 36億4158万 | +0.18% | 12.74 | 1.13 |
| 10/08 | 571 | 571 | 566 | 566 | -0.53% | 5,900 | 36億1602万 | -0.53% | 12.65 | 1.12 |
| 10/07 | 573 | 574 | 565 | 569 | -0.52% | 14,100 | 36億3519万 | 0% | 12.72 | 1.13 |
| 10/06 | 572 | 576 | 571 | 572 | 0% | 14,000 | 36億5435万 | +0.53% | 12.78 | 1.13 |
| 10/05 | 570 | 573 | 570 | 572 | -0.17% | 9,000 | 36億5435万 | +0.53% | 12.78 | 1.13 |
| 10/02 | 568 | 574 | 565 | 573 | +0.7% | 1,700 | 36億6074万 | +0.7% | 12.81 | 1.14 |
| 10/01 | 578 | 579 | 560 | 569 | -1.56% | 10,900 | 36億3519万 | +0.18% | 12.72 | 1.13 |
| 09/30 | 578 | 581 | 578 | 578 | -0.17% | 5,400 | 36億9269万 | +1.94% | 12.92 | 1.15 |
| 09/29 | 585 | 589 | 579 | 579 | -1.03% | 8,100 | 36億9908万 | +2.12% | 12.94 | 1.15 |
| 09/28 | 579 | 587 | 579 | 585 | +1.04% | 12,600 | 37億3741万 | +2.99% | 13.07 | 1.16 |
| 09/25 | 579 | 579 | 555 | 579 | +0.52% | 14,000 | 36億9908万 | +1.94% | 12.94 | 1.15 |
| 09/24 | 571 | 578 | 567 | 576 | +0.7% | 8,100 | 36億7991万 | +1.23% | 12.87 | 1.14 |
| 09/18 | 574 | 574 | 572 | 572 | -0.35% | 2,600 | 36億5435万 | +0.53% | 12.78 | 1.13 |
| 09/17 | 572 | 574 | 570 | 574 | +0.53% | 2,000 | 36億6713万 | +0.7% | 12.83 | 1.14 |
| 09/16 | 572 | 572 | 569 | 571 | +1.06% | 1,500 | 36億4797万 | +0.18% | 12.76 | 1.13 |
