株価チャート
2015/11/20～2016/08/25
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 |
| 08/25 | 143 | 143 | 143 | 143 | -1.38% | 1,000 | 14億3000万 | +34.91% | 118.6 | 0.79 |
| 08/24 | 142 | 145 | 142 | 145 | -2.03% | 8,000 | 14億5000万 | +39.42% | 120.26 | 0.8 |
| 08/16 | 148 | 148 | 148 | 148 | -1.33% | 5,000 | 14億8000万 | +46.53% | 122.75 | 0.82 |
| 08/15 | 150 | 150 | 150 | 150 | -1.32% | 2,000 | 15億 | +51.52% | 124.41 | 0.83 |
| 08/12 | 152 | 152 | 151 | 152 | +1.33% | 55,000 | 15億2000万 | +56.7% | 126.07 | 0.84 |
| 08/10 | 149 | 150 | 147 | 150 | +2.04% | 169,000 | 15億 | +57.89% | 124.41 | 0.83 |
| 08/09 | 142 | 147 | 142 | 147 | +1.38% | 73,000 | 14億7000万 | +58.06% | 121.92 | 0.81 |
| 08/08 | 147 | 147 | 142 | 145 | +28.32% | 171,000 | 14億5000万 | +59.34% | 120.26 | 0.8 |
| 08/05 | 113 | 113 | 113 | 113 | +36.14% | 17,000 | 11億3000万 | +25.56% | 93.72 | 0.62 |
| 07/29 | 83 | 83 | 83 | 83 | 0% | 1,000 | 8億3000万 | -6.74% | 68.84 | 0.46 |
| 07/25 | 85 | 85 | 83 | 83 | 0% | 4,000 | 8億3000万 | -6.74% | 68.84 | 0.46 |
| 07/22 | 82 | 87 | 82 | 83 | +3.75% | 16,000 | 8億3000万 | -7.78% | 68.84 | 0.46 |
| 07/21 | 82 | 82 | 78 | 80 | -4.76% | 18,000 | 8億 | -12.09% | 66.35 | 0.44 |
| 07/20 | 84 | 84 | 84 | 84 | 0% | 1,000 | 8億4000万 | -7.69% | 69.67 | 0.46 |
| 07/19 | 85 | 89 | 82 | 84 | -2.33% | 27,000 | 8億4000万 | -8.7% | 69.67 | 0.46 |
| 07/15 | 90 | 90 | 80 | 86 | -7.53% | 127,000 | 8億6000万 | -6.52% | 71.33 | 0.48 |
| 07/14 | 88 | 98 | 84 | 93 | +2.2% | 4,000 | 9億3000万 | 0% | 77.13 | 0.51 |
| 07/13 | 89 | 91 | 84 | 91 | +7.06% | 26,000 | 9億1000万 | -2.15% | 75.47 | 0.5 |
| 07/07 | 85 | 85 | 85 | 85 | -1.16% | 2,000 | 8億5000万 | -8.6% | 70.5 | 0.47 |
| 07/05 | 86 | 86 | 86 | 86 | +2.38% | 5,000 | 8億6000万 | -7.53% | 71.33 | 0.48 |
| 06/30 | 84 | 84 | 84 | 84 | +6.33% | 1,000 | 8億4000万 | -10.64% | 69.67 | 0.46 |
| 06/28 | 79 | 79 | 79 | 79 | -2.47% | 1,000 | 7億9000万 | -15.96% | 65.52 | 0.44 |
| 06/24 | 81 | 81 | 81 | 81 | 0% | 2,000 | 8億1000万 | -13.83% | 67.18 | 0.45 |
| 06/20 | 81 | 81 | 81 | 81 | -5.81% | 6,000 | 8億1000万 | -13.83% | 67.18 | 0.45 |
| 06/13 | 86 | 86 | 86 | 86 | -5.49% | 1,000 | 8億6000万 | -8.51% | 71.33 | 0.48 |
| 06/08 | 91 | 91 | 91 | 91 | +2.25% | 2,000 | 9億1000万 | -3.19% | 75.47 | 0.5 |
| 06/07 | 88 | 89 | 88 | 89 | -4.3% | 6,000 | 8億9000万 | -5.32% | 73.82 | 0.49 |
| 06/06 | 93 | 93 | 93 | 93 | -8.82% | 2,000 | 9億3000万 | -1.06% | 77.13 | 0.51 |
| 05/13 | 102 | 102 | 102 | 102 | +0.99% | 5,000 | 10億2000万 | +8.51% | 84.6 | 0.56 |
| 05/09 | 101 | 101 | 101 | 101 | 0% | 8,000 | 10億1000万 | +8.6% | 83.77 | 0.56 |
| 05/06 | 100 | 101 | 100 | 101 | +1% | 10,000 | 10億1000万 | +9.78% | 83.77 | 0.56 |
| 04/28 | 100 | 100 | 100 | 100 | 0% | 2,000 | 10億 | +9.89% | 82.94 | 0.55 |
| 04/26 | 100 | 100 | 100 | 100 | +3.09% | 14,000 | 10億 | +11.11% | 82.94 | 0.55 |
| 04/21 | 97 | 97 | 97 | 97 | 0% | 2,000 | 9億7000万 | +7.78% | 80.45 | 0.54 |
| 04/19 | 95 | 97 | 95 | 97 | 0% | 8,000 | 9億7000万 | +8.99% | 80.45 | 0.54 |
| 04/18 | 97 | 97 | 97 | 97 | -2.02% | 1,000 | 9億7000万 | +10.23% | 80.45 | 0.54 |
| 04/15 | 99 | 99 | 99 | 99 | +2.06% | 12,000 | 9億9000万 | +12.5% | 82.11 | 0.55 |
| 04/14 | 97 | 97 | 97 | 97 | 0% | 4,000 | 9億7000万 | +11.49% | 80.45 | 0.54 |
| 04/12 | 97 | 97 | 97 | 97 | 0% | 19,000 | 9億7000万 | +11.49% | 80.45 | 0.54 |
| 04/11 | 97 | 97 | 97 | 97 | 0% | 3,000 | 9億7000万 | +12.79% | 80.45 | 0.54 |
| 04/08 | 97 | 97 | 97 | 97 | 0% | 1,000 | 9億7000万 | +12.79% | 80.45 | 0.54 |
| 04/07 | 97 | 97 | 97 | 97 | +1.04% | 2,000 | 9億7000万 | +14.12% | 80.45 | 0.54 |
| 04/06 | 90 | 96 | 90 | 96 | +5.49% | 4,000 | 9億6000万 | +14.29% | 79.62 | 0.53 |
| 04/05 | 90 | 91 | 90 | 91 | +1.11% | 3,000 | 9億1000万 | +8.33% | 75.47 | 0.5 |
| 03/31 | 90 | 90 | 90 | 90 | +5.88% | 2,000 | 9億 | +8.43% | 24.21 | 0.5 |
| 03/25 | 85 | 85 | 85 | 85 | 0% | 38,000 | 8億5000万 | +2.41% | 22.86 | 0.47 |
| 03/18 | 85 | 85 | 85 | 85 | 0% | 1,000 | 8億5000万 | +3.66% | 22.86 | 0.47 |
| 03/17 | 85 | 85 | 85 | 85 | -3.41% | 1,000 | 8億5000万 | +3.66% | 22.86 | 0.47 |
| 03/15 | 85 | 89 | 85 | 88 | +3.53% | 8,000 | 8億8000万 | +8.64% | 23.67 | 0.48 |
| 03/10 | 85 | 85 | 85 | 85 | 0% | 1,000 | 8億5000万 | +4.94% | 22.86 | 0.47 |
| 03/07 | 86 | 86 | 85 | 85 | -1.16% | 2,000 | 8億5000万 | +6.25% | 22.86 | 0.47 |
| 03/03 | 86 | 86 | 86 | 86 | +2.38% | 1,000 | 8億6000万 | +8.86% | 23.13 | 0.47 |
| 03/02 | 84 | 84 | 84 | 84 | +3.7% | 1,000 | 8億4000万 | +6.33% | 22.6 | 0.46 |
| 03/01 | 81 | 81 | 81 | 81 | 0% | 1,000 | 8億1000万 | +3.85% | 21.79 | 0.45 |
| 02/26 | 81 | 81 | 81 | 81 | -2.41% | 1,000 | 8億1000万 | +3.85% | 21.79 | 0.45 |
| 02/23 | 83 | 83 | 83 | 83 | +3.75% | 1,000 | 8億3000万 | +6.41% | 22.33 | 0.46 |
| 02/22 | 80 | 80 | 80 | 80 | 0% | 7,000 | 8億 | +2.56% | 21.52 | 0.44 |
| 02/18 | 80 | 80 | 80 | 80 | 0% | 1,000 | 8億 | +1.27% | 21.52 | 0.44 |
| 02/16 | 80 | 80 | 80 | 80 | +1.27% | 4,000 | 8億 | +1.27% | 21.52 | 0.44 |
| 02/12 | 80 | 80 | 78 | 79 | -7.06% | 59,000 | 7億9000万 | 0% | 21.25 | 0.43 |
| 02/10 | 85 | 85 | 85 | 85 | -1.16% | 6,000 | 8億5000万 | +6.25% | 22.86 | 0.47 |
| 02/08 | 86 | 86 | 86 | 86 | +1.18% | 4,000 | 8億6000万 | +7.5% | 23.13 | 0.47 |
| 02/05 | 86 | 86 | 85 | 85 | 0% | 8,000 | 8億5000万 | +6.25% | 22.86 | 0.47 |
| 02/02 | 82 | 85 | 82 | 85 | +3.66% | 20,000 | 8億5000万 | +6.25% | 22.86 | 0.47 |
| 02/01 | 82 | 82 | 82 | 82 | +1.23% | 1,000 | 8億2000万 | +2.5% | 22.06 | 0.45 |
| 01/27 | 80 | 81 | 80 | 81 | +1.25% | 13,000 | 8億1000万 | 0% | 21.79 | 0.45 |
| 01/26 | 80 | 80 | 80 | 80 | -5.88% | 3,000 | 8億 | -1.23% | 21.52 | 0.44 |
| 01/25 | 78 | 85 | 78 | 85 | +10.39% | 16,000 | 8億5000万 | +3.66% | 22.86 | 0.47 |
| 01/21 | 73 | 77 | 73 | 77 | +2.67% | 4,000 | 7億7000万 | -6.1% | 20.71 | 0.42 |
| 01/19 | 75 | 75 | 75 | 75 | 0% | 6,000 | 7億5000万 | -9.64% | 20.17 | 0.41 |
| 01/18 | 75 | 75 | 75 | 75 | 0% | 11,000 | 7億5000万 | -10.71% | 20.17 | 0.41 |
| 01/12 | 73 | 79 | 73 | 75 | +7.14% | 4,000 | 7億5000万 | -10.71% | 20.17 | 0.41 |
| 01/07 | 70 | 72 | 70 | 70 | 0% | 19,000 | 7億 | -17.65% | 18.83 | 0.39 |
| 01/06 | 70 | 71 | 70 | 70 | -1.41% | 22,000 | 7億 | -18.6% | 18.83 | 0.39 |
| 2015 |
| 12/30 | 70 | 71 | 70 | 71 | +1.43% | 3,000 | 7億1000万 | -18.39% | 19.1 | 0.38 |
| 12/29 | 70 | 70 | 70 | 70 | -1.41% | 1,000 | 7億 | -20.45% | 18.83 | 0.37 |
| 12/28 | 70 | 73 | 70 | 71 | +1.43% | 46,000 | 7億1000万 | -20.22% | 19.1 | 0.38 |
| 12/25 | 77 | 77 | 66 | 70 | -10.26% | 250,000 | 7億 | -22.22% | 18.83 | 0.37 |
| 12/24 | 83 | 83 | 78 | 78 | -6.02% | 22,000 | 7億8000万 | -15.22% | 20.99 | 0.42 |
| 12/22 | 84 | 84 | 82 | 83 | -3.49% | 13,000 | 8億3000万 | -9.78% | 22.33 | 0.44 |
| 12/21 | 87 | 87 | 86 | 86 | 0% | 8,000 | 8億6000万 | -7.53% | 23.14 | 0.46 |
| 12/18 | 87 | 87 | 86 | 86 | -3.37% | 3,000 | 8億6000万 | -8.51% | 23.14 | 0.46 |
| 12/17 | 89 | 89 | 87 | 89 | +1.14% | 5,000 | 8億9000万 | -5.32% | 23.95 | 0.47 |
| 12/16 | 90 | 90 | 88 | 88 | +1.15% | 3,000 | 8億8000万 | -7.37% | 23.68 | 0.47 |
| 12/15 | 86 | 87 | 86 | 87 | +1.16% | 3,000 | 8億7000万 | -8.42% | 23.41 | 0.46 |
| 12/14 | 86 | 87 | 85 | 86 | -4.44% | 33,000 | 8億6000万 | -10.42% | 23.14 | 0.46 |
| 12/11 | 92 | 92 | 89 | 90 | -1.1% | 12,000 | 9億 | -7.22% | 24.21 | 0.48 |
| 12/10 | 92 | 92 | 91 | 91 | -1.09% | 7,000 | 9億1000万 | -6.19% | 24.48 | 0.48 |
| 12/09 | 92 | 92 | 92 | 92 | 0% | 8,000 | 9億2000万 | -6.12% | 24.75 | 0.49 |
| 12/08 | 95 | 95 | 92 | 92 | -2.13% | 10,000 | 9億2000万 | -7.07% | 24.75 | 0.49 |
| 12/07 | 94 | 94 | 94 | 94 | -1.05% | 1,000 | 9億4000万 | -6% | 25.29 | 0.5 |
| 12/04 | 95 | 95 | 95 | 95 | 0% | 1,000 | 9億5000万 | -5% | 25.56 | 0.51 |
| 12/03 | 94 | 95 | 93 | 95 | +2.15% | 20,000 | 9億5000万 | -5.94% | 25.56 | 0.51 |
| 12/02 | 94 | 94 | 92 | 93 | -1.06% | 15,000 | 9億3000万 | -7.92% | 25.02 | 0.49 |
| 12/01 | 93 | 95 | 93 | 94 | +1.08% | 17,000 | 9億4000万 | -7.84% | 25.29 | 0.5 |
| 11/30 | 96 | 96 | 93 | 93 | -4.12% | 24,000 | 9億3000万 | -8.82% | 25.02 | 0.49 |
| 11/26 | 96 | 97 | 96 | 97 | +2.11% | 6,000 | 9億7000万 | -5.83% | 26.1 | 0.52 |
| 11/25 | 96 | 96 | 95 | 95 | -2.06% | 16,000 | 9億5000万 | -7.77% | 25.56 | 0.51 |
| 11/24 | 97 | 97 | 96 | 97 | -1.02% | 20,000 | 9億7000万 | -6.73% | 26.1 | 0.52 |
| 11/20 | 98 | 98 | 98 | 98 | +1.03% | 1,000 | 9億8000万 | -5.77% | 26.37 | 0.52 |
