株価チャート
2015/09/04~2016/02/04
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 |
02/04 | 647 | 668 | 641 | 652 | 0% | 24,800 | 130億6021万 | +5.84% | 2.79 | 0.47 |
02/03 | 671 | 675 | 650 | 652 | -3.98% | 50,700 | 130億6021万 | +6.19% | 2.79 | 0.47 |
02/02 | 687 | 698 | 663 | 679 | +4.78% | 80,600 | 136億104万 | +11.13% | 2.9 | 0.49 |
02/01 | 631 | 648 | 630 | 648 | +3.68% | 30,100 | 129億8008万 | +6.58% | 2.77 | 0.47 |
01/29 | 617 | 629 | 607 | 625 | +1.3% | 17,800 | 125億1937万 | +3.14% | 2.67 | 0.45 |
01/28 | 615 | 624 | 615 | 617 | +0.49% | 16,500 | 123億5912万 | +1.82% | 2.64 | 0.44 |
01/27 | 608 | 614 | 600 | 614 | +0.99% | 12,000 | 122億9903万 | +1.49% | 2.62 | 0.44 |
01/26 | 607 | 610 | 596 | 608 | +0.16% | 9,500 | 121億7884万 | +0.33% | 2.6 | 0.44 |
01/25 | 610 | 615 | 600 | 607 | +0.33% | 14,200 | 121億5881万 | +0.17% | 2.59 | 0.44 |
01/22 | 598 | 606 | 593 | 605 | +4.31% | 14,600 | 121億1875万 | -0.17% | 2.59 | 0.44 |
01/21 | 590 | 598 | 580 | 580 | -1.69% | 13,100 | 116億1798万 | -4.45% | 2.48 | 0.42 |
01/20 | 592 | 601 | 589 | 590 | -1.83% | 16,900 | 118億1829万 | -3.12% | 2.52 | 0.42 |
01/19 | 603 | 617 | 596 | 601 | -0.33% | 10,600 | 120億3863万 | -1.64% | 2.57 | 0.43 |
01/18 | 598 | 612 | 580 | 603 | -0.66% | 41,100 | 120億7869万 | -1.63% | 2.58 | 0.43 |
01/15 | 603 | 616 | 603 | 607 | +0.66% | 8,800 | 121億5881万 | -1.46% | 2.59 | 0.44 |
01/14 | 609 | 609 | 596 | 603 | -1.15% | 24,500 | 120億7869万 | -2.58% | 2.58 | 0.43 |
01/13 | 603 | 617 | 596 | 610 | +1.67% | 23,200 | 122億1891万 | -1.93% | 2.61 | 0.44 |
01/12 | 607 | 618 | 600 | 600 | -1.8% | 45,900 | 120億1860万 | -3.85% | 2.56 | 0.43 |
01/08 | 609 | 622 | 602 | 611 | +0.49% | 32,300 | 122億3894万 | -2.71% | 2.61 | 0.44 |
01/07 | 614 | 623 | 607 | 608 | -2.25% | 20,800 | 121億7884万 | -3.65% | 2.6 | 0.44 |
01/06 | 621 | 637 | 610 | 622 | -0.16% | 25,300 | 124億5928万 | -2.05% | 2.66 | 0.45 |
01/05 | 616 | 629 | 615 | 623 | +1.14% | 18,900 | 124億7931万 | -2.5% | 2.66 | 0.45 |
01/04 | 621 | 624 | 607 | 616 | -0.32% | 25,000 | 123億3909万 | -4.2% | 2.63 | 0.44 |
2015 |
12/30 | 615 | 619 | 611 | 618 | +1.98% | 11,900 | 123億7915万 | -4.48% | 2.64 | 0.44 |
12/29 | 598 | 614 | 595 | 606 | +2.89% | 27,200 | 121億3878万 | -6.91% | 2.59 | 0.44 |
12/28 | 586 | 596 | 584 | 589 | -1.17% | 116,900 | 117億9825万 | -10.21% | 2.52 | 0.42 |
12/25 | 593 | 602 | 592 | 596 | +1.02% | 33,800 | 119億3847万 | -9.97% | 2.55 | 0.43 |
12/24 | 599 | 606 | 587 | 590 | -2.48% | 62,400 | 118億1829万 | -11.54% | 2.52 | 0.42 |
12/22 | 602 | 619 | 596 | 605 | -0.82% | 70,600 | 121億1875万 | -10.24% | 2.59 | 0.44 |
12/21 | 605 | 614 | 601 | 610 | +0.83% | 21,600 | 122億1891万 | -10.16% | 2.61 | 0.44 |
12/18 | 630 | 630 | 599 | 605 | -3.51% | 43,700 | 121億1875万 | -11.55% | 2.59 | 0.44 |
12/17 | 631 | 631 | 624 | 627 | +0.97% | 19,000 | 125億5943万 | -9.13% | 2.68 | 0.45 |
12/16 | 610 | 624 | 609 | 621 | +2.14% | 37,700 | 124億3925万 | -10.52% | 2.65 | 0.45 |
12/15 | 617 | 624 | 608 | 608 | -1.46% | 33,200 | 121億7884万 | -13.02% | 2.6 | 0.44 |
12/14 | 625 | 634 | 613 | 617 | -3.14% | 36,400 | 123億5912万 | -12.36% | 2.64 | 0.44 |
12/11 | 630 | 638 | 627 | 637 | +0.47% | 34,400 | 127億5974万 | -10.16% | 2.72 | 0.46 |
12/10 | 654 | 656 | 633 | 634 | -4.23% | 36,800 | 126億9965万 | -11.08% | 2.71 | 0.46 |
12/09 | 664 | 672 | 657 | 662 | -0.3% | 23,200 | 132億6052万 | -7.54% | 2.83 | 0.48 |
12/08 | 689 | 689 | 660 | 664 | -2.64% | 34,500 | 133億58万 | -7.65% | 2.84 | 0.48 |
12/07 | 687 | 690 | 675 | 682 | +0.74% | 12,700 | 136億6114万 | -5.54% | 2.91 | 0.49 |
12/04 | 673 | 685 | 668 | 677 | +0.59% | 26,100 | 135億6098万 | -6.49% | 2.89 | 0.49 |
12/03 | 681 | 688 | 667 | 673 | -2.6% | 38,400 | 134億8086万 | -7.43% | 2.88 | 0.48 |
12/02 | 704 | 704 | 684 | 691 | -1.29% | 28,300 | 138億4142万 | -5.21% | 2.95 | 0.5 |
12/01 | 707 | 707 | 693 | 700 | -1.27% | 16,700 | 140億2170万 | -4.24% | 2.99 | 0.5 |
11/30 | 711 | 716 | 705 | 709 | -0.28% | 13,000 | 142億197万 | -3.14% | 3.03 | 0.51 |
11/27 | 719 | 722 | 708 | 711 | -0.97% | 23,000 | 142億4204万 | -2.87% | 3.04 | 0.51 |
11/26 | 723 | 749 | 716 | 718 | -0.55% | 17,900 | 143億8225万 | -1.91% | 3.07 | 0.52 |
11/25 | 722 | 722 | 713 | 722 | +0.14% | 30,500 | 144億6238万 | -1.37% | 3.09 | 0.52 |
11/24 | 727 | 727 | 705 | 721 | -0.69% | 30,200 | 144億4235万 | -1.5% | 3.08 | 0.52 |
11/20 | 746 | 749 | 713 | 726 | -1.89% | 45,800 | 145億4250万 | -0.68% | 3.1 | 0.52 |
11/19 | 736 | 765 | 736 | 740 | +0.82% | 17,500 | 148億2294万 | +1.23% | 3.16 | 0.53 |
11/18 | 753 | 753 | 732 | 734 | -1.87% | 13,300 | 147億275万 | +0.55% | 3.14 | 0.53 |
11/17 | 747 | 753 | 746 | 748 | +0.94% | 31,100 | 149億8318万 | +2.61% | 3.2 | 0.54 |
11/16 | 735 | 746 | 727 | 741 | +0.82% | 15,000 | 148億4297万 | +1.79% | 3.17 | 0.53 |
11/13 | 745 | 745 | 727 | 735 | -1.47% | 13,300 | 147億2278万 | +1.24% | 3.14 | 0.53 |
11/12 | 739 | 746 | 737 | 746 | +0.95% | 14,000 | 149億4312万 | +2.9% | 3.19 | 0.54 |
11/11 | 739 | 743 | 736 | 739 | 0% | 8,000 | 148億290万 | +2.35% | 3.16 | 0.53 |
11/10 | 744 | 744 | 723 | 739 | -0.94% | 15,500 | 148億290万 | +2.78% | 3.16 | 0.53 |
11/09 | 748 | 748 | 742 | 746 | +1.36% | 16,900 | 149億4312万 | +4.04% | 3.19 | 0.54 |
11/06 | 732 | 737 | 721 | 736 | +0.55% | 6,000 | 147億4281万 | +2.94% | 3.15 | 0.53 |
11/05 | 727 | 738 | 723 | 732 | +2.09% | 10,000 | 146億6269万 | +2.66% | 3.13 | 0.53 |
11/04 | 739 | 740 | 693 | 717 | -2.18% | 17,300 | 143億6222万 | +0.99% | 3.06 | 0.52 |
11/02 | 728 | 735 | 719 | 733 | -0.41% | 12,900 | 146億8272万 | +3.39% | 3.13 | 0.53 |
10/30 | 739 | 752 | 735 | 736 | +0.55% | 28,500 | 147億4281万 | +4.1% | 3.15 | 0.53 |
10/29 | 745 | 747 | 721 | 732 | -1.35% | 46,700 | 146億6269万 | +3.98% | 3.13 | 0.53 |
10/28 | 748 | 748 | 740 | 742 | +0.27% | 13,000 | 148億6300万 | +5.7% | 3.17 | 0.53 |
10/27 | 736 | 745 | 708 | 740 | +1.09% | 14,300 | 148億2294万 | +5.71% | 3.16 | 0.53 |
10/26 | 724 | 749 | 712 | 732 | +1.1% | 27,200 | 146億6269万 | +5.02% | 3.13 | 0.53 |
10/23 | 715 | 725 | 713 | 724 | +1.4% | 10,100 | 145億244万 | +4.32% | 3.09 | 0.52 |
10/22 | 715 | 715 | 710 | 714 | -0.14% | 5,100 | 143億213万 | +3.18% | 3.05 | 0.51 |
10/21 | 714 | 716 | 705 | 715 | +0.42% | 13,900 | 143億2216万 | +3.47% | 3.06 | 0.51 |
10/20 | 717 | 717 | 708 | 712 | +0.28% | 6,400 | 142億6207万 | +3.34% | 3.04 | 0.51 |
10/19 | 712 | 715 | 704 | 710 | -0.28% | 5,700 | 142億2201万 | +3.2% | 3.03 | 0.51 |
10/16 | 724 | 724 | 708 | 712 | -1.52% | 11,400 | 142億6207万 | +3.79% | 3.04 | 0.51 |
10/15 | 711 | 724 | 710 | 723 | +1.83% | 15,900 | 144億8241万 | +5.7% | 3.09 | 0.52 |
10/14 | 713 | 717 | 705 | 710 | -0.42% | 12,800 | 142億2201万 | +3.95% | 3.03 | 0.51 |
10/13 | 714 | 714 | 704 | 713 | 0% | 11,100 | 142億8210万 | +4.55% | 3.05 | 0.51 |
10/09 | 713 | 719 | 709 | 713 | +0.56% | 12,900 | 142億8210万 | +4.7% | 3.05 | 0.51 |
10/08 | 690 | 712 | 680 | 709 | +3.05% | 41,200 | 142億197万 | +4.42% | 3.03 | 0.51 |
10/07 | 684 | 693 | 679 | 688 | +1.18% | 12,600 | 137億8132万 | +1.47% | 2.94 | 0.5 |
10/06 | 688 | 688 | 673 | 680 | +0.29% | 9,900 | 136億2108万 | +0.29% | 2.91 | 0.49 |
10/05 | 684 | 698 | 670 | 678 | -0.44% | 11,000 | 135億8101万 | 0% | 2.9 | 0.49 |
10/02 | 688 | 690 | 672 | 681 | -1.02% | 9,400 | 136億4111万 | +0.29% | 2.91 | 0.49 |
10/01 | 691 | 699 | 679 | 688 | +0.88% | 17,300 | 137億8132万 | +1.33% | 2.94 | 0.5 |
09/30 | 680 | 686 | 675 | 682 | +1.64% | 7,400 | 136億6114万 | +0.44% | 2.91 | 0.49 |
09/29 | 674 | 681 | 668 | 671 | -1.47% | 26,400 | 134億4080万 | -1.47% | 2.87 | 0.48 |
09/28 | 676 | 686 | 669 | 681 | -1.02% | 11,100 | 136億4111万 | -0.29% | 2.91 | 0.49 |
09/25 | 668 | 697 | 667 | 688 | +3.61% | 21,600 | 137億8132万 | +0.44% | 2.94 | 0.5 |
09/24 | 678 | 684 | 663 | 664 | -2.64% | 14,100 | 133億58万 | -3.49% | 2.84 | 0.48 |
09/18 | 683 | 689 | 671 | 682 | -0.15% | 15,800 | 136億6114万 | -1.3% | 2.91 | 0.49 |
09/17 | 677 | 685 | 675 | 683 | +2.09% | 11,300 | 136億8117万 | -1.44% | 2.92 | 0.49 |
09/16 | 672 | 673 | 661 | 669 | +0.15% | 10,500 | 134億73万 | -3.46% | 2.86 | 0.48 |
09/15 | 675 | 677 | 666 | 668 | -0.74% | 7,200 | 133億8070万 | -3.88% | 2.85 | 0.48 |
09/14 | 685 | 690 | 670 | 673 | -0.88% | 14,300 | 134億8086万 | -3.3% | 2.88 | 0.48 |
09/11 | 669 | 683 | 664 | 679 | +2.72% | 27,200 | 136億104万 | -2.44% | 2.9 | 0.49 |
09/10 | 668 | 675 | 660 | 661 | -3.08% | 22,400 | 132億4049万 | -4.76% | 2.83 | 0.48 |
09/09 | 690 | 697 | 668 | 682 | +2.25% | 24,900 | 136億6114万 | -1.59% | 2.91 | 0.49 |
09/08 | 671 | 675 | 666 | 667 | -1.04% | 11,600 | 133億6067万 | -3.47% | 2.85 | 0.48 |
09/07 | 672 | 690 | 661 | 674 | -1.17% | 22,400 | 135億89万 | -2.32% | 2.88 | 0.49 |
09/04 | 709 | 712 | 670 | 682 | -2.71% | 47,000 | 136億6114万 | -1.02% | 2.91 | 0.49 |