株価チャート
2015/09/08～2016/02/08
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 |
| 02/08 | 455 | 455 | 447 | 454 | -0.22% | 2,800 | 63億5433万 | -3.2% | 16.91 | 0.56 |
| 02/05 | 462 | 462 | 447 | 455 | -1.52% | 3,700 | 63億6832万 | -3.4% | 16.94 | 0.57 |
| 02/04 | 473 | 473 | 462 | 462 | -2.33% | 1,200 | 64億6630万 | -2.53% | 17.21 | 0.57 |
| 02/03 | 470 | 473 | 465 | 473 | +0.21% | 1,000 | 66億2026万 | -0.63% | 17.61 | 0.59 |
| 02/02 | 470 | 473 | 470 | 472 | -0.21% | 1,200 | 66億626万 | -1.26% | 17.58 | 0.59 |
| 02/01 | 478 | 478 | 462 | 473 | +2.6% | 2,400 | 66億2026万 | -1.46% | 17.61 | 0.59 |
| 01/29 | 431 | 461 | 431 | 461 | +6.47% | 4,000 | 64億5230万 | -4.36% | 17.17 | 0.57 |
| 01/28 | 428 | 436 | 428 | 433 | +1.17% | 3,700 | 60億6040万 | -10.72% | 16.13 | 0.54 |
| 01/27 | 426 | 430 | 426 | 428 | +0.47% | 1,000 | 59億9042万 | -12.65% | 15.94 | 0.53 |
| 01/26 | 425 | 430 | 422 | 426 | +0.24% | 900 | 59億6243万 | -13.77% | 15.86 | 0.53 |
| 01/25 | 442 | 442 | 425 | 425 | -1.39% | 6,700 | 59億4843万 | -14.83% | 15.83 | 0.53 |
| 01/22 | 419 | 438 | 418 | 431 | +2.13% | 5,400 | 60億3241万 | -14.31% | 16.05 | 0.54 |
| 01/21 | 427 | 432 | 400 | 422 | -1.63% | 9,600 | 59億644万 | -16.93% | 15.72 | 0.53 |
| 01/20 | 450 | 450 | 425 | 429 | -4.67% | 4,800 | 60億442万 | -16.54% | 15.98 | 0.53 |
| 01/19 | 455 | 458 | 440 | 450 | -2.17% | 4,200 | 62億9834万 | -13.29% | 16.76 | 0.56 |
| 01/18 | 452 | 461 | 450 | 460 | -2.34% | 3,600 | 64億3830万 | -12.38% | 17.13 | 0.57 |
| 01/15 | 483 | 483 | 467 | 471 | -4.07% | 7,100 | 65億9226万 | -11.13% | 17.54 | 0.59 |
| 01/14 | 505 | 505 | 480 | 491 | -4.29% | 8,000 | 68億7219万 | -8.22% | 18.29 | 0.61 |
| 01/13 | 494 | 513 | 494 | 513 | +3.85% | 6,400 | 71億8011万 | -4.82% | 19.1 | 0.64 |
| 01/12 | 499 | 500 | 491 | 494 | -3.33% | 6,700 | 69億1418万 | -8.69% | 18.4 | 0.61 |
| 01/08 | 511 | 511 | 510 | 511 | -0.58% | 700 | 71億5212万 | -6.24% | 19.03 | 0.64 |
| 01/07 | 524 | 524 | 513 | 514 | -2.1% | 6,600 | 71億9410万 | -6.03% | 19.14 | 0.64 |
| 01/06 | 523 | 535 | 523 | 525 | +0.38% | 3,900 | 73億4806万 | -4.2% | 19.55 | 0.65 |
| 01/05 | 522 | 526 | 518 | 523 | +0.38% | 2,300 | 73億2007万 | -4.91% | 19.48 | 0.65 |
| 01/04 | 520 | 530 | 518 | 521 | +0.77% | 25,900 | 72億9208万 | -5.44% | 19.4 | 0.65 |
| 2015 |
| 12/30 | 520 | 520 | 514 | 517 | -1.34% | 9,400 | 72億3609万 | -6.34% | 19.25 | 0.66 |
| 12/29 | 525 | 525 | 518 | 524 | 0% | 4,500 | 73億3407万 | -5.42% | 19.51 | 0.67 |
| 12/28 | 527 | 527 | 516 | 524 | +2.14% | 3,500 | 73億3407万 | -5.76% | 19.51 | 0.67 |
| 12/25 | 527 | 527 | 513 | 513 | -1.72% | 7,100 | 71億8011万 | -7.9% | 19.1 | 0.66 |
| 12/24 | 521 | 528 | 513 | 522 | -1.32% | 9,000 | 73億608万 | -6.62% | 19.44 | 0.67 |
| 12/22 | 533 | 533 | 524 | 529 | -0.75% | 2,800 | 74億405万 | -5.54% | 19.7 | 0.68 |
| 12/21 | 550 | 550 | 531 | 533 | -2.38% | 18,500 | 74億6003万 | -5.16% | 19.85 | 0.68 |
| 12/18 | 549 | 549 | 540 | 546 | +0.74% | 2,200 | 76億4199万 | -3.19% | 20.33 | 0.7 |
| 12/17 | 545 | 545 | 535 | 542 | +1.31% | 3,400 | 75億8600万 | -4.07% | 20.18 | 0.69 |
| 12/16 | 531 | 536 | 525 | 535 | +0.38% | 12,100 | 74億8803万 | -5.48% | 19.92 | 0.68 |
| 12/15 | 545 | 547 | 533 | 533 | -3.96% | 12,400 | 74億6003万 | -6.16% | 19.85 | 0.68 |
| 12/14 | 550 | 557 | 541 | 555 | -1.77% | 9,800 | 77億6795万 | -2.63% | 20.67 | 0.71 |
| 12/11 | 560 | 569 | 555 | 565 | +0.36% | 7,800 | 79億792万 | -0.88% | 21.04 | 0.72 |
| 12/10 | 579 | 581 | 563 | 563 | -4.41% | 6,200 | 78億7992万 | -1.23% | 20.97 | 0.72 |
| 12/09 | 587 | 595 | 570 | 589 | -0.34% | 14,300 | 82億4383万 | +3.33% | 21.93 | 0.75 |
| 12/08 | 593 | 597 | 582 | 591 | -0.84% | 8,200 | 82億7182万 | +3.5% | 22.01 | 0.75 |
| 12/07 | 602 | 608 | 583 | 596 | +0.51% | 19,700 | 83億4180万 | +4.38% | 22.2 | 0.76 |
| 12/04 | 580 | 596 | 580 | 593 | +2.6% | 25,700 | 82億9981万 | +3.67% | 22.08 | 0.76 |
| 12/03 | 573 | 580 | 566 | 578 | +0.87% | 13,300 | 80億8987万 | +0.87% | 21.53 | 0.74 |
| 12/02 | 561 | 575 | 561 | 573 | +2.32% | 6,800 | 80億1989万 | -0.17% | 21.34 | 0.73 |
| 12/01 | 560 | 560 | 552 | 560 | -0.36% | 5,800 | 78億3794万 | -2.61% | 20.85 | 0.72 |
| 11/30 | 555 | 562 | 551 | 562 | +1.08% | 9,100 | 78億6593万 | -2.43% | 20.93 | 0.72 |
| 11/27 | 553 | 558 | 551 | 556 | +0.54% | 3,800 | 77億8195万 | -3.81% | 20.71 | 0.71 |
| 11/26 | 557 | 557 | 548 | 553 | -0.9% | 8,000 | 77億3996万 | -4.49% | 20.59 | 0.71 |
| 11/25 | 562 | 562 | 555 | 558 | 0% | 6,800 | 78億994万 | -3.79% | 20.78 | 0.71 |
| 11/24 | 560 | 567 | 555 | 558 | -0.53% | 7,500 | 78億994万 | -3.96% | 20.78 | 0.71 |
| 11/20 | 563 | 564 | 553 | 561 | +0.18% | 19,500 | 78億5193万 | -3.77% | 20.89 | 0.72 |
| 11/19 | 560 | 560 | 555 | 560 | +1.08% | 6,300 | 78億3794万 | -4.11% | 20.85 | 0.72 |
| 11/18 | 568 | 568 | 550 | 554 | -2.46% | 10,500 | 77億5396万 | -5.46% | 20.63 | 0.71 |
| 11/17 | 570 | 571 | 565 | 568 | 0% | 7,400 | 79億4991万 | -3.4% | 21.15 | 0.73 |
| 11/16 | 577 | 577 | 566 | 568 | -1.56% | 4,700 | 79億4991万 | -3.73% | 21.15 | 0.73 |
| 11/13 | 571 | 582 | 566 | 577 | +0.87% | 2,700 | 80億7587万 | -2.37% | 21.49 | 0.74 |
| 11/12 | 580 | 584 | 569 | 572 | -1.38% | 6,100 | 80億589万 | -3.7% | 21.3 | 0.73 |
| 11/11 | 572 | 586 | 571 | 580 | -0.34% | 12,400 | 81億1786万 | -2.68% | 21.6 | 0.74 |
| 11/10 | 566 | 582 | 561 | 582 | +2.83% | 11,600 | 81億4585万 | -2.68% | 21.67 | 0.74 |
| 11/09 | 561 | 575 | 561 | 566 | +0.18% | 9,000 | 79億2191万 | -5.67% | 21.08 | 0.72 |
| 11/06 | 575 | 575 | 557 | 565 | +1.44% | 5,600 | 79億792万 | -6.15% | 21.04 | 0.72 |
| 11/05 | 580 | 580 | 552 | 557 | -3.97% | 7,600 | 77億9595万 | -7.63% | 20.74 | 0.71 |
| 11/04 | 599 | 599 | 563 | 580 | -3.17% | 10,000 | 81億1786万 | -3.97% | 21.6 | 0.74 |
| 11/02 | 585 | 600 | 585 | 599 | -1.16% | 4,400 | 83億8379万 | -0.83% | 22.31 | 0.76 |
| 10/30 | 590 | 610 | 576 | 606 | -0.66% | 7,600 | 84億8177万 | +0.33% | 22.57 | 0.77 |
| 10/29 | 613 | 618 | 594 | 610 | 0% | 12,200 | 85億3775万 | +1.16% | 22.72 | 0.78 |
| 10/28 | 608 | 610 | 607 | 610 | +0.33% | 4,100 | 85億3775万 | +1.33% | 22.72 | 0.78 |
| 10/27 | 600 | 610 | 599 | 608 | +1.33% | 9,300 | 85億976万 | +1.67% | 22.64 | 0.78 |
| 10/26 | 604 | 605 | 585 | 600 | +0.33% | 13,600 | 83億9779万 | +0.84% | 22.34 | 0.77 |
| 10/23 | 594 | 602 | 592 | 598 | +0.84% | 14,300 | 83億6980万 | +1.01% | 22.27 | 0.76 |
| 10/22 | 595 | 595 | 587 | 593 | +0.85% | 1,900 | 82億9981万 | +0.68% | 22.08 | 0.76 |
| 10/21 | 577 | 590 | 570 | 588 | +1.55% | 13,500 | 82億2983万 | +0.34% | 21.9 | 0.75 |
| 10/20 | 591 | 591 | 575 | 579 | -2.03% | 7,200 | 81億387万 | -0.69% | 21.56 | 0.74 |
| 10/19 | 595 | 595 | 580 | 591 | -1.17% | 5,600 | 82億7182万 | +1.72% | 22.01 | 0.75 |
| 10/16 | 598 | 599 | 595 | 598 | 0% | 7,000 | 83億6980万 | +3.64% | 22.27 | 0.76 |
| 10/15 | 595 | 619 | 595 | 598 | -0.17% | 8,700 | 83億6980万 | +4.18% | 22.27 | 0.76 |
| 10/14 | 600 | 600 | 592 | 599 | -0.66% | 3,500 | 83億8379万 | +4.9% | 22.31 | 0.76 |
| 10/13 | 600 | 605 | 594 | 603 | -2.58% | 36,600 | 84億3978万 | +5.98% | 22.46 | 0.77 |
| 10/09 | 607 | 619 | 580 | 619 | +1.98% | 19,800 | 86億6372万 | +9.36% | 23.05 | 0.79 |
| 10/08 | 630 | 632 | 600 | 607 | -3.96% | 9,700 | 84億9576万 | +8.01% | 22.61 | 0.78 |
| 10/07 | 636 | 636 | 620 | 632 | +0.96% | 9,600 | 88億4567万 | +12.86% | 23.54 | 0.81 |
| 10/06 | 646 | 649 | 620 | 626 | -3.1% | 20,500 | 87億6169万 | +12.39% | 23.31 | 0.8 |
| 10/05 | 628 | 647 | 622 | 646 | +4.19% | 31,200 | 90億4162万 | +16.82% | 24.06 | 0.82 |
| 10/02 | 629 | 629 | 609 | 620 | +1.64% | 81,200 | 86億7771万 | +13.35% | 23.09 | 0.79 |
| 10/01 | 605 | 619 | 600 | 610 | +2.52% | 38,200 | 85億3775万 | +12.34% | 22.72 | 0.78 |
| 09/30 | 588 | 595 | 586 | 595 | +1.88% | 20,500 | 83億2781万 | +10.39% | 22.16 | 0.76 |
| 09/29 | 580 | 591 | 573 | 584 | -0.34% | 22,800 | 81億7385万 | +8.75% | 21.75 | 0.75 |
| 09/28 | 586 | 586 | 572 | 586 | 0% | 18,000 | 82億184万 | +9.12% | 21.82 | 0.75 |
| 09/25 | 598 | 598 | 564 | 586 | -1.01% | 16,400 | 82億184万 | +9.12% | 21.82 | 0.75 |
| 09/24 | 585 | 605 | 565 | 592 | +2.96% | 30,900 | 82億8582万 | +10.24% | 22.05 | 0.76 |
| 09/18 | 524 | 586 | 524 | 575 | +9.32% | 31,000 | 80億4788万 | +7.08% | 21.41 | 0.74 |
| 09/17 | 534 | 539 | 525 | 526 | +0.38% | 7,800 | 73億6206万 | -2.05% | 19.59 | 0.68 |
| 09/16 | 525 | 531 | 517 | 524 | +0.58% | 3,700 | 73億3407万 | -2.78% | 19.51 | 0.67 |
| 09/15 | 520 | 530 | 517 | 521 | +0.77% | 5,500 | 72億9208万 | -3.7% | 19.4 | 0.67 |
| 09/14 | 525 | 534 | 517 | 517 | -1.9% | 10,300 | 72億3609万 | -4.96% | 19.25 | 0.66 |
| 09/11 | 522 | 527 | 519 | 527 | +1.74% | 2,700 | 73億7606万 | -3.66% | 19.63 | 0.68 |
| 09/10 | 510 | 518 | 510 | 518 | -0.38% | 3,400 | 72億5009万 | -5.82% | 19.29 | 0.67 |
| 09/09 | 510 | 524 | 502 | 520 | +4% | 6,500 | 72億7808万 | -6.14% | 19.37 | 0.67 |
| 09/08 | 509 | 509 | 490 | 500 | -1.77% | 5,800 | 69億9816万 | -10.23% | 18.62 | 0.64 |
