株価チャート
2015/09/03~2016/02/04
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 |
---|
2019 | 7/10, 株式分割 1→2 |
2017 | 6/1, 株式分割 1→2 |
2016 |
02/04 | 283 | 288 | 270 | 276 | -2.3% | 44,000 | 39億8676万 | -4.5% | - | 3.14 |
02/03 | 289 | 292 | 283 | 283 | -3% | 23,600 | 40億8065万 | -2.59% | - | 3.21 |
02/02 | 291 | 292 | 288 | 291 | -0.17% | 6,000 | 42億704万 | +0.09% | - | 3.31 |
02/01 | 296 | 299 | 289 | 292 | +1.04% | 21,200 | 42億1427万 | +0.26% | - | 3.32 |
01/29 | 287 | 295 | 285 | 289 | -0.94% | 12,400 | 41億7093万 | -0.77% | - | 3.28 |
01/28 | 286 | 293 | 286 | 292 | -0.17% | 6,000 | 42億1065万 | +0.52% | - | 3.31 |
01/27 | 289 | 293 | 288 | 292 | +2.55% | 16,000 | 42億1788万 | +0.69% | - | 3.32 |
01/26 | 271 | 285 | 268 | 285 | -0.09% | 6,800 | 41億1315万 | -2.15% | - | 3.24 |
01/25 | 278 | 285 | 271 | 285 | +1.79% | 24,000 | 41億1676万 | -2.06% | - | 3.24 |
01/22 | 268 | 280 | 265 | 280 | +8.74% | 25,600 | 40億4454万 | -4.11% | - | 3.18 |
01/21 | 273 | 278 | 258 | 258 | -5.42% | 59,600 | 37億1953万 | -12.12% | - | 2.93 |
01/20 | 294 | 294 | 272 | 272 | -6.36% | 35,600 | 39億3259万 | -7.71% | - | 3.1 |
01/19 | 301 | 307 | 290 | 291 | +1.57% | 62,800 | 41億9982万 | -1.77% | - | 3.31 |
01/18 | 285 | 288 | 280 | 286 | -1.97% | 21,200 | 41億3482万 | -3.62% | - | 3.25 |
01/15 | 292 | 295 | 289 | 292 | +0.09% | 13,600 | 42億1788万 | -2.01% | - | 3.32 |
01/14 | 289 | 292 | 286 | 292 | -0.43% | 18,800 | 42億1427万 | -2.42% | - | 3.32 |
01/13 | 293 | 297 | 285 | 293 | +0.17% | 19,600 | 42億3232万 | -2.33% | - | 3.33 |
01/12 | 297 | 298 | 288 | 293 | -0.93% | 24,400 | 42億2510万 | -2.82% | - | 3.33 |
01/08 | 296 | 298 | 291 | 295 | -0.34% | 8,000 | 42億6482万 | -2.24% | - | 3.36 |
01/07 | 293 | 302 | 293 | 296 | -0.42% | 22,800 | 42億7927万 | -2.23% | - | 3.37 |
01/06 | 303 | 303 | 284 | 298 | -1.65% | 26,000 | 42億9732万 | -2.14% | - | 3.38 |
01/05 | 295 | 306 | 295 | 303 | +1.68% | 11,200 | 43億6955万 | -0.82% | - | 3.44 |
01/04 | 305 | 309 | 296 | 298 | -1.98% | 32,400 | 42億9732万 | -2.46% | - | 3.38 |
2015 |
12/30 | 303 | 304 | 302 | 304 | +1.08% | 16,000 | 43億8399万 | -0.49% | - | 3.45 |
12/29 | 298 | 303 | 298 | 300 | +1.01% | 16,800 | 43億3705万 | -1.56% | - | 3.41 |
12/28 | 293 | 299 | 293 | 297 | +1.36% | 9,200 | 42億9371万 | -2.86% | - | 3.38 |
12/25 | 296 | 297 | 291 | 293 | -1.01% | 19,600 | 42億3593万 | -4.17% | - | 3.33 |
12/24 | 293 | 299 | 290 | 296 | +2.95% | 52,000 | 42億7927万 | -3.81% | - | 3.37 |
12/22 | 285 | 290 | 285 | 288 | +0.88% | 18,400 | 41億5649万 | -6.88% | - | 3.27 |
12/21 | 290 | 290 | 284 | 285 | -1.47% | 9,200 | 41億2037万 | -8.28% | - | 3.24 |
12/18 | 293 | 302 | 285 | 290 | -3.74% | 142,400 | 41億8176万 | -6.91% | - | 3.29 |
12/17 | 299 | 301 | 299 | 301 | +0.67% | 1,600 | 43億4427万 | -3.3% | - | 3.42 |
12/16 | 300 | 308 | 297 | 299 | 0% | 11,200 | 43億1538万 | -3.94% | - | 3.4 |
12/15 | 310 | 310 | 298 | 299 | -1.57% | 20,000 | 43億1538万 | -4.25% | - | 3.4 |
12/14 | 302 | 304 | 292 | 304 | -2.02% | 12,800 | 43億8399万 | -2.41% | - | 3.45 |
12/11 | 306 | 313 | 306 | 310 | -0.32% | 8,400 | 44億7427万 | +0.57% | - | 3.52 |
12/10 | 306 | 311 | 306 | 311 | +0.4% | 8,000 | 44億8872万 | +1.89% | - | 3.53 |
12/09 | 313 | 313 | 307 | 310 | -1.28% | 12,000 | 44億7066万 | +2.48% | - | 3.52 |
12/08 | 317 | 317 | 313 | 314 | -1.34% | 7,200 | 45億2844万 | +4.85% | - | 3.56 |
12/07 | 314 | 319 | 313 | 318 | +1.6% | 9,600 | 45億8983万 | +7.35% | - | 3.61 |
12/04 | 314 | 315 | 310 | 313 | -1.5% | 13,200 | 45億1761万 | +6.74% | - | 3.56 |
12/03 | 316 | 318 | 315 | 318 | -0.63% | 12,000 | 45億8622万 | +9.48% | - | 3.61 |
12/02 | 320 | 326 | 320 | 320 | -2.22% | 20,800 | 46億1511万 | +11.32% | - | 3.63 |
12/01 | 310 | 327 | 310 | 327 | +4.06% | 36,000 | 47億1983万 | +15.05% | - | 3.71 |
11/30 | 310 | 314 | 310 | 314 | -0.24% | 6,400 | 45億3566万 | +11.74% | - | 3.57 |
11/27 | 315 | 315 | 310 | 315 | +2.03% | 8,800 | 45億4650万 | +13.22% | - | 3.58 |
11/26 | 303 | 313 | 302 | 309 | +1.23% | 14,800 | 44億5622万 | +12.18% | - | 3.51 |
11/25 | 303 | 306 | 301 | 305 | -0.16% | 14,800 | 44億205万 | +12.04% | - | 3.46 |
11/24 | 310 | 313 | 305 | 305 | -1.53% | 28,800 | 44億927万 | +13.06% | - | 3.47 |
11/20 | 318 | 320 | 308 | 310 | -0.96% | 15,200 | 44億7788万 | +16.1% | - | 3.52 |
11/19 | 313 | 320 | 313 | 313 | -2.19% | 20,800 | 45億2122万 | +18.56% | - | 3.56 |
11/18 | 320 | 320 | 310 | 320 | -1.54% | 21,200 | 46億2233万 | +22.61% | - | 3.64 |
11/17 | 330 | 337 | 321 | 325 | -3.7% | 112,000 | 46億9456万 | +25.97% | - | 3.69 |
11/16 | 293 | 341 | 293 | 338 | +13.45% | 293,600 | 48億7512万 | +32.35% | - | 3.84 |
11/13 | 291 | 298 | 279 | 298 | +2.15% | 80,400 | 42億9732万 | +18.53% | - | 3.38 |
11/12 | 302 | 302 | 290 | 291 | -2.92% | 76,400 | 42億704万 | +17.44% | - | 3.31 |
11/11 | 306 | 309 | 292 | 300 | -2.44% | 92,000 | 43億3344万 | +21.95% | - | 3.41 |
11/10 | 308 | 323 | 291 | 308 | +12.23% | 592,000 | 44億4177万 | +26.02% | - | 3.5 |
11/09 | 274 | 274 | 274 | 274 | +15.86% | 19,200 | 39億5787万 | +13.69% | - | 3.11 |
11/06 | 237 | 237 | 236 | 237 | +0.21% | 4,000 | 34億1619万 | -1.46% | - | 2.69 |
11/05 | 235 | 238 | 233 | 236 | 0% | 3,600 | 34億897万 | -1.67% | - | 2.68 |
11/04 | 235 | 237 | 234 | 236 | -2.48% | 12,800 | 34億897万 | -2.07% | - | 2.68 |
11/02 | 242 | 242 | 242 | 242 | +2.87% | 800 | 34億9564万 | +0.41% | - | 2.75 |
10/30 | 236 | 239 | 235 | 235 | -3.49% | 20,000 | 33億9813万 | -2.39% | - | 2.67 |
10/29 | 244 | 244 | 244 | 244 | -0.1% | 4,800 | 35億2092万 | +1.14% | - | 2.77 |
10/28 | 244 | 244 | 244 | 244 | 0% | 1,600 | 35億2453万 | +1.24% | - | 2.77 |
10/27 | 244 | 244 | 244 | 244 | +1.56% | 800 | 35億2453万 | +1.24% | - | 2.77 |
10/26 | 240 | 250 | 236 | 240 | +0.31% | 20,800 | 34億7036万 | -0.31% | - | 2.73 |
10/23 | 234 | 240 | 234 | 240 | +0.84% | 4,800 | 34億5952万 | -0.21% | - | 2.72 |
10/22 | 240 | 240 | 238 | 238 | -0.94% | 1,200 | 34億3064万 | -0.63% | - | 2.7 |
10/21 | 241 | 241 | 240 | 240 | -0.62% | 4,800 | 34億6314万 | +0.31% | - | 2.73 |
10/20 | 242 | 242 | 238 | 241 | -0.31% | 2,800 | 34億8480万 | +0.94% | - | 2.74 |
10/19 | 242 | 242 | 242 | 242 | +1.36% | 400 | 34億9564万 | +1.68% | - | 2.75 |
10/16 | 240 | 240 | 239 | 239 | -1.34% | 1,200 | 34億4869万 | +0.32% | - | 2.71 |
10/15 | 238 | 242 | 238 | 242 | +1.47% | 1,200 | 34億9564万 | +2.11% | - | 2.75 |
10/14 | 238 | 239 | 238 | 239 | -0.42% | 1,200 | 34億4508万 | +0.63% | - | 2.71 |
10/13 | 243 | 243 | 239 | 240 | -1.34% | 4,400 | 34億5952万 | +1.05% | - | 2.72 |
10/09 | 237 | 243 | 236 | 243 | +1.68% | 2,000 | 35億647万 | +2.86% | - | 2.76 |
10/08 | 239 | 239 | 236 | 239 | -0.52% | 6,400 | 34億4869万 | +1.17% | - | 2.71 |
10/07 | 243 | 243 | 240 | 240 | +0.21% | 1,600 | 34億6675万 | +1.69% | - | 2.73 |
10/06 | 240 | 240 | 240 | 240 | -0.93% | 4,800 | 34億5952万 | +1.91% | - | 2.72 |
10/05 | 240 | 242 | 240 | 242 | -0.72% | 2,000 | 34億9203万 | +3.31% | - | 2.75 |
10/02 | 238 | 244 | 238 | 244 | +0.93% | 2,000 | 35億1730万 | +4.51% | - | 2.77 |
10/01 | 244 | 244 | 230 | 241 | +0.1% | 4,400 | 34億8480万 | +3.99% | - | 2.74 |
09/30 | 244 | 244 | 238 | 241 | -1.13% | 1,600 | 34億8119万 | +3.88% | - | 2.74 |
09/28 | 244 | 244 | 244 | 244 | 0% | 2,400 | 35億2092万 | +5.06% | - | 2.77 |
09/25 | 245 | 250 | 233 | 244 | +0.83% | 30,000 | 35億2092万 | +5.06% | - | 2.77 |
09/24 | 242 | 242 | 242 | 242 | +0.21% | 800 | 34億9203万 | +3.76% | - | 2.75 |
09/18 | 232 | 241 | 232 | 241 | +1.47% | 8,000 | 34億8480万 | +3.54% | - | 2.74 |
09/17 | 232 | 238 | 232 | 238 | -1.65% | 2,800 | 34億3425万 | +2.04% | - | 2.7 |
09/16 | 231 | 242 | 230 | 242 | +2.11% | 6,400 | 34億9203万 | +3.76% | - | 2.75 |
09/15 | 227 | 245 | 227 | 237 | +5.22% | 20,000 | 34億1980万 | +1.61% | - | 2.69 |
09/14 | 225 | 227 | 225 | 225 | -0.99% | 4,800 | 32億5008万 | -3.43% | - | 2.56 |
09/11 | 229 | 230 | 225 | 227 | -2.26% | 3,600 | 32億8258万 | -2.88% | - | 2.58 |
09/10 | 231 | 233 | 231 | 233 | -0.64% | 1,600 | 33億5841万 | -1.06% | - | 2.64 |
09/09 | 236 | 237 | 228 | 234 | +4% | 9,600 | 33億8008万 | -0.43% | - | 2.66 |
09/08 | 225 | 225 | 225 | 225 | +0.56% | 400 | 32億5008万 | -4.66% | - | 2.56 |
09/07 | 222 | 228 | 215 | 224 | -0.78% | 8,800 | 32億3202万 | -5.59% | - | 2.54 |
09/04 | 226 | 226 | 225 | 226 | -1.96% | 7,200 | 32億5730万 | -5.25% | - | 2.56 |
09/03 | 238 | 238 | 230 | 230 | -3.66% | 2,400 | 33億2230万 | -3.77% | - | 2.61 |