株価チャート
2015/10/01～2016/02/29
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 | 3/1, 株式分割 1→1.2 |
| 2016 |
| 02/29 | 863 | 893 | 857 | 868 | +2.26% | 67,560 | 145億5944万 | -4.68% | 9.6 | 1.52 |
| 02/26 | 847 | 859 | 843 | 849 | +1.39% | 28,920 | 142億3807万 | -7.09% | 9.39 | 1.49 |
| 02/25 | 829 | 848 | 829 | 838 | +0.7% | 44,400 | 140億4246万 | -8.87% | 9.26 | 1.47 |
| 02/24 | 831 | 843 | 825 | 832 | -0.8% | 51,960 | 139億4465万 | -10.19% | 9.2 | 1.46 |
| 02/23 | 859 | 867 | 826 | 838 | -2.99% | 78,240 | 140億5643万 | -10.15% | 9.27 | 1.47 |
| 02/22 | 843 | 873 | 838 | 864 | +2.17% | 39,480 | 144億8958万 | -8.07% | 9.56 | 1.52 |
| 02/19 | 863 | 863 | 829 | 846 | -1.93% | 41,040 | 141億8218万 | -10.68% | 9.35 | 1.48 |
| 02/18 | 859 | 869 | 846 | 863 | +3.09% | 50,280 | 144億6164万 | -9.78% | 9.54 | 1.51 |
| 02/17 | 840 | 875 | 826 | 837 | -1.18% | 79,800 | 140億2849万 | -13.21% | 9.25 | 1.47 |
| 02/16 | 858 | 883 | 845 | 847 | -1.45% | 53,640 | 141億9616万 | -13.16% | 9.36 | 1.49 |
| 02/15 | 875 | 881 | 838 | 859 | +4.14% | 56,760 | 144億575万 | -13.04% | 9.5 | 1.51 |
| 02/12 | 845 | 863 | 820 | 825 | -8.25% | 93,000 | 138億3287万 | -17.58% | 9.12 | 1.45 |
| 02/10 | 926 | 928 | 866 | 899 | -0.19% | 96,480 | 150億7643万 | -11.32% | 9.94 | 1.58 |
| 02/09 | 939 | 939 | 893 | 901 | -6.89% | 79,440 | 151億438万 | -12.2% | 9.96 | 1.58 |
| 02/08 | 922 | 976 | 908 | 968 | +3.85% | 75,720 | 162億2218万 | -6.61% | 10.7 | 1.7 |
| 02/05 | 962 | 962 | 922 | 932 | -3.45% | 84,600 | 156億2136万 | -10.76% | 10.3 | 1.63 |
| 02/04 | 971 | 982 | 964 | 965 | -2.44% | 58,800 | 161億8027万 | -8.18% | 10.67 | 1.69 |
| 02/03 | 1,007 | 1,007 | 976 | 989 | -2.7% | 65,640 | 165億8547万 | -6.42% | 10.94 | 1.74 |
| 02/02 | 1,018 | 1,034 | 1,007 | 1,017 | -1.77% | 101,520 | 170億4657万 | -4.18% | 11.24 | 1.78 |
| 02/01 | 1,023 | 1,053 | 1,013 | 1,035 | +6.98% | 183,360 | 173億5396万 | -2.82% | 11.45 | 1.82 |
| 01/29 | 983 | 986 | 928 | 968 | -0.68% | 141,480 | 162億2218万 | -9.58% | 10.7 | 1.7 |
| 01/28 | 979 | 1,002 | 972 | 974 | -1.1% | 92,520 | 163億3396万 | -9.55% | 10.77 | 1.71 |
| 01/27 | 992 | 998 | 968 | 985 | +0.6% | 70,680 | 165億1561万 | -9.13% | 10.89 | 1.73 |
| 01/26 | 975 | 990 | 968 | 979 | -1.18% | 80,520 | 164億1780万 | -10.25% | 10.83 | 1.72 |
| 01/25 | 1,013 | 1,023 | 973 | 991 | +2.85% | 116,280 | 166億1342万 | -9.68% | 10.96 | 1.74 |
| 01/22 | 990 | 999 | 947 | 963 | -0.43% | 167,880 | 161億5232万 | -12.5% | 10.65 | 1.69 |
| 01/21 | 978 | 1,014 | 965 | 968 | -3.01% | 104,400 | 162億2218万 | -12.44% | 10.7 | 1.7 |
| 01/20 | 1,033 | 1,041 | 994 | 998 | -2.13% | 102,360 | 167億2520万 | -9.97% | 11.03 | 1.75 |
| 01/19 | 1,025 | 1,031 | 1,001 | 1,019 | +0.25% | 117,360 | 170億8848万 | -8.02% | 11.27 | 1.79 |
| 01/18 | 1,000 | 1,032 | 999 | 1,017 | -2.71% | 79,440 | 170億4657万 | -8.33% | 11.24 | 1.78 |
| 01/15 | 1,073 | 1,083 | 1,024 | 1,045 | -0.56% | 142,200 | 175億2164万 | -5.94% | 11.56 | 1.83 |
| 01/14 | 1,071 | 1,072 | 1,038 | 1,051 | -2.85% | 128,760 | 176億1944万 | -5.5% | 11.62 | 1.84 |
| 01/13 | 1,108 | 1,125 | 1,071 | 1,082 | -2.33% | 167,640 | 181億3643万 | -2.64% | 11.96 | 1.9 |
| 01/12 | 1,169 | 1,176 | 1,101 | 1,108 | -5.81% | 146,400 | 185億6958万 | -0.23% | 12.25 | 1.94 |
| 01/08 | 1,208 | 1,208 | 1,096 | 1,176 | +0.71% | 367,440 | 197億1533万 | +6.22% | 13 | 2.06 |
| 01/07 | 1,155 | 1,188 | 1,146 | 1,168 | 0% | 117,480 | 195億7561万 | +6.14% | 12.91 | 2.05 |
| 01/06 | 1,178 | 1,192 | 1,153 | 1,168 | -1.2% | 75,960 | 195億7561万 | +6.82% | 12.91 | 2.05 |
| 01/05 | 1,177 | 1,188 | 1,138 | 1,182 | +1.58% | 117,960 | 198億1314万 | +8.81% | 13.07 | 2.07 |
| 01/04 | 1,148 | 1,179 | 1,142 | 1,163 | +1.31% | 81,480 | 195億574万 | +7.82% | 12.86 | 2.04 |
| 2015 |
| 12/30 | 1,155 | 1,155 | 1,124 | 1,148 | +1.62% | 35,520 | 192億5424万 | +7.02% | 12.7 | 2.02 |
| 12/29 | 1,108 | 1,167 | 1,093 | 1,130 | +2.34% | 38,160 | 189億4684万 | +5.81% | 12.5 | 1.98 |
| 12/28 | 1,095 | 1,110 | 1,079 | 1,104 | +1.84% | 41,640 | 185億1369万 | +3.87% | 12.21 | 1.94 |
| 12/25 | 1,103 | 1,106 | 1,083 | 1,084 | -2.69% | 43,200 | 181億7835万 | +2.47% | 11.99 | 1.9 |
| 12/24 | 1,188 | 1,188 | 1,103 | 1,114 | -4.23% | 92,280 | 186億8136万 | +5.61% | 12.32 | 1.96 |
| 12/22 | 1,157 | 1,195 | 1,149 | 1,163 | +1.53% | 135,960 | 195億574万 | +10.69% | 12.86 | 2.04 |
| 12/21 | 1,142 | 1,159 | 1,133 | 1,146 | 0% | 84,480 | 192億1232万 | +9.65% | 12.67 | 2.01 |
| 12/18 | 1,154 | 1,167 | 1,146 | 1,146 | -1.43% | 80,400 | 192億1232万 | +10.18% | 12.67 | 2.01 |
| 12/17 | 1,117 | 1,163 | 1,117 | 1,163 | +3.41% | 165,480 | 194億9177万 | +12.43% | 12.86 | 2.04 |
| 12/16 | 1,113 | 1,124 | 1,086 | 1,124 | +2.04% | 109,200 | 188億4903万 | +9.57% | 12.43 | 1.97 |
| 12/15 | 1,083 | 1,112 | 1,083 | 1,102 | +3.69% | 141,000 | 184億7177万 | +7.9% | 12.18 | 1.93 |
| 12/14 | 1,007 | 1,064 | 1,002 | 1,063 | +2.99% | 89,400 | 178億1506万 | +4.47% | 11.75 | 1.86 |
| 12/11 | 1,033 | 1,058 | 1,024 | 1,032 | +1.64% | 66,960 | 172億9807万 | +1.64% | 11.41 | 1.81 |
| 12/10 | 1,038 | 1,041 | 1,009 | 1,015 | -2.17% | 48,960 | 170億1862万 | +0.1% | 11.22 | 1.78 |
| 12/09 | 1,038 | 1,053 | 1,023 | 1,038 | -1.35% | 56,640 | 173億9588万 | +2.32% | 11.47 | 1.82 |
| 12/08 | 1,076 | 1,076 | 1,045 | 1,052 | -1.64% | 45,720 | 176億3342万 | +3.51% | 11.63 | 1.85 |
| 12/07 | 1,065 | 1,093 | 1,059 | 1,069 | +2.48% | 85,440 | 179億2684万 | +5.03% | 11.82 | 1.88 |
| 12/04 | 1,029 | 1,058 | 1,012 | 1,043 | -1.03% | 87,120 | 174億9369万 | +2.19% | 11.54 | 1.83 |
| 12/03 | 1,019 | 1,071 | 1,008 | 1,054 | +3.43% | 179,880 | 176億7533万 | +2.95% | 11.66 | 1.85 |
| 12/02 | 1,021 | 1,024 | 1,001 | 1,019 | +0.66% | 46,320 | 170億8848万 | -0.67% | 11.27 | 1.79 |
| 12/01 | 1,003 | 1,016 | 1,000 | 1,013 | +2.02% | 50,880 | 169億7670万 | -1.7% | 11.2 | 1.78 |
| 11/30 | 1,010 | 1,010 | 988 | 993 | +0.08% | 53,280 | 166億4136万 | -4.11% | 10.98 | 1.74 |
| 11/27 | 1,015 | 1,017 | 989 | 992 | -1.49% | 64,800 | 166億2739万 | -4.83% | 10.97 | 1.74 |
| 11/26 | 1,008 | 1,028 | 1,005 | 1,007 | +0.33% | 52,080 | 168億7890万 | -4.13% | 11.13 | 1.77 |
| 11/25 | 1,038 | 1,038 | 1,003 | 1,003 | -2.35% | 55,560 | 168億2301万 | -4.99% | 11.1 | 1.76 |
| 11/24 | 1,018 | 1,038 | 1,013 | 1,028 | +2.07% | 74,640 | 172億2821万 | -3.07% | 11.36 | 1.8 |
| 11/20 | 998 | 1,010 | 996 | 1,007 | +1.51% | 36,000 | 168億7890万 | -5.39% | 11.13 | 1.77 |
| 11/19 | 1,005 | 1,013 | 983 | 992 | -1.65% | 79,680 | 166億2739万 | -7.32% | 10.97 | 1.74 |
| 11/18 | 1,016 | 1,019 | 1,004 | 1,008 | -0.25% | 48,960 | 169億684万 | -6.03% | 11.15 | 1.77 |
| 11/17 | 1,013 | 1,023 | 1,005 | 1,011 | +1.25% | 51,720 | 169億4876万 | -5.97% | 11.18 | 1.77 |
| 11/16 | 1,014 | 1,015 | 994 | 998 | -3.54% | 89,520 | 167億3917万 | -7.22% | 11.04 | 1.75 |
| 11/13 | 981 | 1,057 | 981 | 1,035 | +5.52% | 177,840 | 173億5396万 | -3.9% | 11.45 | 1.82 |
| 11/12 | 979 | 998 | 973 | 981 | +0.17% | 159,000 | 164億4575万 | -9.01% | 10.85 | 1.72 |
| 11/11 | 994 | 1,000 | 974 | 979 | -1.92% | 119,160 | 164億1780万 | -9.5% | 10.83 | 1.72 |
| 11/10 | 1,009 | 1,009 | 981 | 998 | +0.67% | 105,480 | 167億3917万 | -8.16% | 11.04 | 1.75 |
| 11/09 | 1,018 | 1,033 | 983 | 992 | -1.41% | 126,840 | 166億2739万 | -9.19% | 10.97 | 1.74 |
| 11/06 | 1,008 | 1,018 | 992 | 1,006 | -0.25% | 111,600 | 168億6492万 | -8.23% | 11.12 | 1.76 |
| 11/05 | 1,031 | 1,033 | 996 | 1,008 | -2.65% | 128,040 | 169億684万 | -8.08% | 11.15 | 1.77 |
| 11/04 | 1,093 | 1,093 | 1,026 | 1,036 | -3.87% | 129,000 | 173億6794万 | -5.4% | 11.45 | 1.82 |
| 11/02 | 1,108 | 1,109 | 1,076 | 1,078 | -2.93% | 99,960 | 180億6657万 | -1.6% | 11.92 | 1.89 |
| 10/30 | 1,117 | 1,127 | 1,096 | 1,110 | -1.99% | 100,320 | 186億1150万 | +1.56% | 12.27 | 1.95 |
| 10/29 | 1,142 | 1,142 | 1,108 | 1,133 | +1.42% | 63,120 | 189億8876万 | +3.99% | 12.52 | 1.99 |
| 10/28 | 1,108 | 1,135 | 1,099 | 1,117 | +1.13% | 56,880 | 187億2328万 | +2.92% | 12.35 | 1.96 |
| 10/27 | 1,143 | 1,147 | 1,094 | 1,104 | -1.85% | 126,000 | 185億1369万 | +1.95% | 12.21 | 1.94 |
| 10/26 | 1,143 | 1,143 | 1,113 | 1,125 | -1.1% | 60,240 | 188億6301万 | +4.26% | 12.44 | 1.97 |
| 10/23 | 1,180 | 1,180 | 1,133 | 1,138 | -1.52% | 75,360 | 190億7259万 | +5.72% | 12.58 | 2 |
| 10/22 | 1,193 | 1,193 | 1,128 | 1,155 | -3.14% | 155,280 | 193億6602万 | +7.64% | 12.77 | 2.03 |
| 10/21 | 1,189 | 1,207 | 1,150 | 1,193 | +2.07% | 148,680 | 199億9479万 | +11.55% | 13.19 | 2.09 |
| 10/20 | 1,128 | 1,185 | 1,115 | 1,168 | +5.73% | 172,080 | 195億8958万 | +9.81% | 12.92 | 2.05 |
| 10/19 | 1,126 | 1,131 | 1,101 | 1,105 | -2.28% | 50,880 | 185億2766万 | +4.44% | 12.22 | 1.94 |
| 10/16 | 1,144 | 1,148 | 1,115 | 1,131 | -0.66% | 45,600 | 189億6081万 | +7.39% | 12.51 | 1.98 |
| 10/15 | 1,065 | 1,138 | 1,065 | 1,138 | +6.3% | 93,720 | 190億8657万 | +8.52% | 12.59 | 2 |
| 10/14 | 1,042 | 1,073 | 1,042 | 1,071 | +0.39% | 60,600 | 179億5479万 | +2.47% | 11.84 | 1.88 |
| 10/13 | 1,038 | 1,071 | 1,030 | 1,067 | +2.15% | 59,280 | 178億8492万 | +1.98% | 11.8 | 1.87 |
| 10/09 | 1,034 | 1,057 | 1,032 | 1,044 | +2.2% | 69,840 | 175億766万 | -0.37% | 11.55 | 1.83 |
| 10/08 | 1,068 | 1,070 | 1,018 | 1,022 | -3.31% | 64,560 | 171億3040万 | -3.07% | 11.3 | 1.79 |
| 10/07 | 1,070 | 1,095 | 1,042 | 1,057 | -1.25% | 93,240 | 177億1725万 | -0.41% | 11.68 | 1.85 |
| 10/06 | 1,102 | 1,113 | 1,070 | 1,070 | -3.82% | 117,360 | 179億4081万 | +0.56% | 11.83 | 1.88 |
| 10/05 | 1,133 | 1,160 | 1,113 | 1,113 | -0.37% | 92,160 | 186億5342万 | +4.56% | 12.3 | 1.95 |
| 10/02 | 1,133 | 1,158 | 1,092 | 1,117 | +1.9% | 124,320 | 187億2328万 | +5.35% | 12.35 | 1.96 |
| 10/01 | 1,124 | 1,155 | 1,068 | 1,096 | +6.39% | 295,320 | 183億7396万 | +3.77% | 12.12 | 1.92 |
