株価チャート
2015/09/02～2016/01/29
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 |
|---|
| 2017 | 2/1, 株式分割 1→3 |
| 2016 | 2/1, 株式分割 1→2 |
| 2016 |
| 01/29 | 1,067 | 1,073 | 1,018 | 1,030 | -2.98% | 44,400 | 84億3446万 | -8.93% | 28.84 | 4.11 |
| 01/28 | 1,070 | 1,083 | 1,033 | 1,062 | -2.6% | 59,400 | 86億9377万 | -6.95% | 29.73 | 4.24 |
| 01/27 | 1,107 | 1,133 | 1,068 | 1,090 | +1.4% | 68,400 | 89億2579万 | -5.05% | 30.52 | 4.35 |
| 01/26 | 1,033 | 1,075 | 1,033 | 1,075 | +0.62% | 52,200 | 85億9140万 | -6.93% | 29.38 | 4.19 |
| 01/25 | 997 | 1,073 | 997 | 1,068 | +6.48% | 95,400 | 85億3812万 | -7.9% | 29.2 | 4.16 |
| 01/22 | 998 | 1,023 | 982 | 1,003 | +3.97% | 64,200 | 80億1864万 | -13.8% | 27.42 | 3.91 |
| 01/21 | 1,035 | 1,055 | 965 | 965 | -8.24% | 190,200 | 74億6794万 | -17.66% | 25.54 | 3.64 |
| 01/20 | 1,077 | 1,100 | 1,052 | 1,052 | -2.92% | 111,600 | 81億3863万 | -11.18% | 27.83 | 3.97 |
| 01/19 | 1,093 | 1,110 | 1,055 | 1,083 | -0.91% | 136,800 | 83億8370万 | -9.5% | 28.67 | 4.09 |
| 01/18 | 1,083 | 1,110 | 1,052 | 1,093 | -4.93% | 141,000 | 84億6108万 | -9.64% | 28.93 | 4.13 |
| 01/15 | 1,272 | 1,273 | 1,120 | 1,150 | -9.21% | 328,800 | 88億9962万 | -6.05% | 30.43 | 4.34 |
| 01/14 | 1,332 | 1,332 | 1,180 | 1,267 | +8.73% | 1,185,600 | 98億248万 | +2.81% | 33.52 | 4.78 |
| 01/13 | 1,182 | 1,183 | 1,133 | 1,165 | +0.43% | 67,200 | 90億1570万 | -5.28% | 30.83 | 4.4 |
| 01/12 | 1,202 | 1,208 | 1,143 | 1,160 | -4% | 84,000 | 89億7700万 | -6.07% | 30.7 | 4.38 |
| 01/08 | 1,190 | 1,212 | 1,152 | 1,208 | +2.69% | 111,000 | 93億5105万 | -2.08% | 31.98 | 4.56 |
| 01/07 | 1,143 | 1,212 | 1,143 | 1,177 | +1.58% | 105,600 | 91億598万 | -4.57% | 31.14 | 4.44 |
| 01/06 | 1,182 | 1,195 | 1,150 | 1,158 | -0.71% | 72,000 | 89億6411万 | -6.13% | 30.66 | 4.37 |
| 01/05 | 1,175 | 1,182 | 1,147 | 1,167 | -0.99% | 69,000 | 90億2860万 | -5.69% | 30.88 | 4.4 |
| 01/04 | 1,198 | 1,198 | 1,175 | 1,178 | -0.84% | 52,200 | 91億1888万 | -5.05% | 31.18 | 4.45 |
| 2015 |
| 12/30 | 1,200 | 1,217 | 1,185 | 1,188 | -0.97% | 95,400 | 91億9627万 | -4.4% | 31.45 | 4.48 |
| 12/29 | 1,205 | 1,228 | 1,198 | 1,200 | -2.83% | 114,600 | 92億8656万 | -3.54% | 31.76 | 4.53 |
| 12/28 | 1,137 | 1,313 | 1,133 | 1,235 | +7.7% | 493,800 | 95億5741万 | -0.96% | 32.68 | 4.66 |
| 12/25 | 1,193 | 1,193 | 1,142 | 1,147 | -2.13% | 103,800 | 88億7382万 | -8.19% | 30.35 | 4.33 |
| 12/24 | 1,195 | 1,207 | 1,172 | 1,172 | -1.82% | 68,400 | 90億6729万 | -6.64% | 31.01 | 4.42 |
| 12/22 | 1,238 | 1,242 | 1,192 | 1,193 | -5.17% | 111,000 | 92億3496万 | -5.29% | 31.58 | 4.5 |
| 12/21 | 1,202 | 1,260 | 1,187 | 1,258 | +1.75% | 142,800 | 97億1987万 | -0.53% | 33.24 | 4.74 |
| 12/18 | 1,265 | 1,297 | 1,237 | 1,237 | -3.26% | 166,200 | 95億5250万 | -2.24% | 32.67 | 4.66 |
| 12/17 | 1,188 | 1,282 | 1,188 | 1,278 | +5.94% | 255,000 | 98億7435万 | +0.89% | 33.77 | 4.81 |
| 12/16 | 1,228 | 1,272 | 1,185 | 1,207 | +3.87% | 420,600 | 93億2077万 | -5.06% | 31.87 | 4.54 |
| 12/15 | 1,233 | 1,233 | 1,137 | 1,162 | -4.13% | 292,800 | 89億7317万 | -9.1% | 30.69 | 4.37 |
| 12/14 | 1,192 | 1,242 | 1,187 | 1,212 | -3.2% | 218,400 | 93億5939万 | -5.63% | 32.01 | 4.56 |
| 12/11 | 1,252 | 1,313 | 1,245 | 1,252 | -8.41% | 778,800 | 96億6837万 | -2.67% | 33.06 | 4.71 |
| 12/10 | 1,375 | 1,398 | 1,318 | 1,367 | -4.09% | 772,200 | 105億5668万 | +6.11% | 36.1 | 5.15 |
| 12/09 | 1,412 | 1,457 | 1,385 | 1,425 | -0.81% | 1,191,000 | 110億727万 | +10.55% | 37.64 | 5.37 |
| 12/08 | 1,402 | 1,438 | 1,315 | 1,437 | +6.95% | 1,579,800 | 110億9738万 | +11.28% | 37.95 | 5.41 |
| 12/07 | 1,242 | 1,370 | 1,242 | 1,343 | +10.26% | 1,441,800 | 103億7644万 | +4.22% | 35.48 | 5.06 |
| 12/04 | 1,273 | 1,290 | 1,212 | 1,218 | -6.04% | 552,000 | 94億1089万 | -5.92% | 32.18 | 4.59 |
| 12/03 | 1,172 | 1,300 | 1,172 | 1,297 | +14.41% | 1,689,600 | 100億1597万 | -0.94% | 34.25 | 4.88 |
| 12/02 | 1,192 | 1,192 | 1,117 | 1,133 | -3.55% | 319,800 | 87億5432万 | -14.34% | 29.94 | 4.27 |
| 12/01 | 1,215 | 1,218 | 1,172 | 1,175 | -3.42% | 274,800 | 90億7617万 | -12.7% | 31.04 | 4.43 |
| 11/30 | 1,227 | 1,243 | 1,217 | 1,217 | -1.88% | 108,600 | 93億9802万 | -10.8% | 32.14 | 4.58 |
| 11/27 | 1,278 | 1,283 | 1,240 | 1,240 | -1.59% | 124,800 | 95億7825万 | -10.14% | 32.76 | 4.67 |
| 11/26 | 1,223 | 1,293 | 1,212 | 1,260 | +3.99% | 421,800 | 97億3274万 | -9.81% | 33.28 | 4.75 |
| 11/25 | 1,220 | 1,235 | 1,205 | 1,212 | -1.89% | 144,600 | 93億5939万 | -14.37% | 32.01 | 4.56 |
| 11/24 | 1,267 | 1,267 | 1,228 | 1,235 | -2.24% | 135,000 | 95億3963万 | -13.39% | 32.62 | 4.65 |
| 11/20 | 1,260 | 1,288 | 1,230 | 1,263 | -1.69% | 250,800 | 97億5849万 | -11.96% | 33.37 | 4.76 |
| 11/19 | 1,310 | 1,327 | 1,285 | 1,285 | -0.9% | 242,400 | 99億2585万 | -11.2% | 33.94 | 4.84 |
| 11/18 | 1,300 | 1,350 | 1,263 | 1,297 | +0.52% | 492,600 | 100億1597万 | -11.19% | 34.25 | 4.88 |
| 11/17 | 1,342 | 1,380 | 1,285 | 1,290 | -2.03% | 892,200 | 99億6447万 | -12.19% | 34.08 | 4.86 |
| 11/16 | 1,208 | 1,412 | 1,203 | 1,317 | +4.77% | 1,930,200 | 101億7046万 | -11.63% | 34.78 | 4.96 |
| 11/13 | 1,267 | 1,303 | 1,250 | 1,257 | -3.08% | 295,800 | 97億699万 | -16.78% | 33.2 | 4.73 |
| 11/12 | 1,408 | 1,425 | 1,290 | 1,297 | -6.83% | 674,400 | 100億1597万 | -15.58% | 34.25 | 4.88 |
| 11/11 | 1,367 | 1,425 | 1,367 | 1,392 | +1.71% | 760,800 | 107億4979万 | -10.33% | 36.76 | 5.24 |
| 11/10 | 1,338 | 1,400 | 1,317 | 1,368 | +3.27% | 1,127,400 | 105億6955万 | -12.34% | 36.15 | 5.15 |
| 11/09 | 1,275 | 1,385 | 1,253 | 1,325 | +5.86% | 1,329,000 | 102億3483万 | -15.06% | 35 | 4.99 |
| 11/06 | 1,310 | 1,338 | 1,243 | 1,252 | -2.97% | 546,000 | 96億6837万 | -19.87% | 33.06 | 4.71 |
| 11/05 | 1,388 | 1,398 | 1,270 | 1,290 | -8.73% | 916,200 | 99億6447万 | -17.31% | 34.08 | 4.86 |
| 11/04 | 1,487 | 1,518 | 1,393 | 1,413 | -3.85% | 553,800 | 109億1715万 | -9.05% | 37.33 | 5.32 |
| 11/02 | 1,383 | 1,570 | 1,357 | 1,470 | +6.27% | 2,455,800 | 113億5486万 | -4.73% | 38.83 | 5.54 |
| 10/30 | 1,500 | 1,500 | 1,363 | 1,383 | -7.78% | 753,000 | 106億8542万 | -9.29% | 36.54 | 5.21 |
| 10/29 | 1,550 | 1,607 | 1,440 | 1,500 | -3.43% | 999,600 | 115億8660万 | -0.6% | 39.62 | 5.65 |
| 10/28 | 1,625 | 1,648 | 1,542 | 1,553 | -5.86% | 946,200 | 119億9856万 | +3.69% | 41.03 | 5.85 |
| 10/27 | 1,735 | 1,778 | 1,622 | 1,650 | -3.88% | 3,087,000 | 127億4526万 | +11.41% | 43.59 | 6.21 |
| 10/26 | 1,608 | 1,717 | 1,553 | 1,717 | +6.74% | 4,661,400 | 132億6022万 | +18.15% | 45.35 | 6.47 |
| 10/23 | 1,662 | 1,700 | 1,585 | 1,608 | -1.43% | 1,793,400 | 124億2341万 | +12.79% | 42.48 | 6.06 |
| 10/22 | 1,750 | 1,783 | 1,552 | 1,632 | -1.11% | 3,523,200 | 126億364万 | +15.72% | 43.1 | 6.15 |
| 10/21 | 1,765 | 1,983 | 1,642 | 1,650 | -3.88% | 9,162,000 | 127億2150万 | +17.77% | 43.5 | 6.2 |
| 10/20 | 1,493 | 1,750 | 1,475 | 1,717 | +14.44% | 9,490,200 | 132億3550万 | +23.77% | 45.26 | 6.45 |
| 10/19 | 1,465 | 1,555 | 1,387 | 1,500 | +4.17% | 3,943,800 | 115億6500万 | +10.05% | 39.55 | 5.64 |
| 10/16 | 1,578 | 1,603 | 1,367 | 1,440 | -8.76% | 3,699,600 | 111億240万 | +6.59% | 37.97 | 5.41 |
| 10/15 | 1,592 | 1,650 | 1,558 | 1,578 | -2.27% | 2,245,800 | 121億6895万 | +18.23% | 41.61 | 5.93 |
| 10/14 | 1,525 | 1,633 | 1,502 | 1,615 | +7.67% | 7,231,800 | 124億5165万 | +23.57% | 42.58 | 6.07 |
| 10/13 | 1,833 | 1,850 | 1,482 | 1,500 | -17.43% | 4,573,800 | 115億6500万 | +17.92% | 39.55 | 5.64 |
| 10/09 | 1,827 | 1,937 | 1,782 | 1,817 | -0.46% | 6,548,400 | 140億650万 | +46.74% | 47.9 | 6.83 |
| 10/08 | 1,882 | 1,978 | 1,772 | 1,825 | -4.12% | 10,189,800 | 140億7075万 | - | 48.12 | 6.86 |
| 10/07 | 1,658 | 1,928 | 1,550 | 1,903 | +11.74% | 7,929,000 | 146億7470万 | - | 50.18 | 7.15 |
| 10/06 | 1,678 | 1,810 | 1,613 | 1,703 | +6.24% | 13,147,800 | 131億3270万 | - | 44.91 | 6.4 |
| 10/05 | 1,395 | 1,603 | 1,377 | 1,603 | +18.47% | 8,114,400 | 123億6170万 | - | 42.27 | 6.03 |
| 10/02 | 1,400 | 1,407 | 1,312 | 1,353 | -2.52% | 6,252,600 | 104億3420万 | - | 35.68 | 5.09 |
| 10/01 | 1,242 | 1,388 | 1,237 | 1,388 | +15.53% | 10,353,000 | 103億7918万 | - | 35.49 | 5.06 |
| 09/30 | 1,177 | 1,277 | 1,162 | 1,202 | +6.66% | 9,149,400 | 89億8366万 | - | 30.72 | 4.38 |
| 09/29 | 1,148 | 1,203 | 1,077 | 1,127 | -2.17% | 7,474,200 | 84億2296万 | - | 28.8 | 4.11 |
| 09/28 | 983 | 1,167 | 967 | 1,152 | +15.17% | 7,775,400 | 86億986万 | - | 29.44 | 4.2 |
| 09/25 | 1,018 | 1,095 | 945 | 1,000 | -0.17% | 6,822,000 | 74億7600万 | - | 25.57 | 3.65 |
| 09/24 | 1,237 | 1,275 | 990 | 1,002 | -17.33% | 5,531,400 | 74億8846万 | - | 25.61 | 3.65 |
| 09/18 | 1,140 | 1,273 | 1,083 | 1,212 | +7.86% | 12,242,400 | 90億5842万 | - | 30.98 | 4.42 |
| 09/17 | 952 | 1,123 | 908 | 1,123 | +17.42% | 8,389,800 | 83億9804万 | - | 28.72 | 4.09 |
| 09/16 | 1,065 | 1,110 | 925 | 957 | -7.27% | 6,291,000 | 71億5204万 | - | 24.46 | 3.49 |
| 09/15 | 1,177 | 1,193 | 997 | 1,032 | -15.32% | 7,002,000 | 77億1274万 | - | 26.38 | 3.76 |
| 09/14 | 1,468 | 1,478 | 1,210 | 1,218 | -14.1% | 5,554,200 | 91億826万 | - | 31.15 | 4.44 |
| 09/11 | 1,372 | 1,533 | 1,228 | 1,418 | +10.52% | 11,209,200 | 106億346万 | - | 36.26 | 5.17 |
| 09/10 | 1,283 | 1,283 | 1,283 | 1,283 | +14.93% | 135,000 | 95億9420万 | - | 32.81 | 4.68 |
| 09/09 | 1,305 | 1,307 | 1,052 | 1,117 | -7.33% | 8,916,600 | 83億4820万 | - | 28.55 | 4.07 |
| 09/08 | 1,142 | 1,205 | 1,087 | 1,205 | +16.05% | 7,747,200 | 90億858万 | - | 30.81 | 4.39 |
| 09/07 | 905 | 1,038 | 880 | 1,038 | +19.12% | 4,717,800 | 77億6258万 | - | 26.55 | 3.78 |
| 09/04 | 837 | 872 | 728 | 872 | +15.58% | 8,788,800 | 65億1658万 | - | 22.29 | 3.18 |
| 09/03 | 754 | 754 | 754 | 754 | +18.3% | 54,000 | 56億3815万 | - | 19.28 | 2.75 |
| 09/02 | 521 | 638 | 521 | 638 | 0% | 2,681,400 | 47億6595万 | - | 16.3 | 2.32 |
