株価チャート
2015/08/31～2016/01/29
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 |
|---|
| 2022 | 2/1, 株式分割 1→2 |
| 2017 | 8/1, 株式併合 10→1 |
| 2016 |
| 01/29 | 2,120 | 2,150 | 2,110 | 2,150 | +1.42% | 8,800 | 157億7767万 | +1.46% | 20.33 | 1.19 |
| 01/28 | 2,100 | 2,125 | 2,095 | 2,120 | +0.71% | 10,000 | 155億5752万 | +0.05% | 20.05 | 1.17 |
| 01/27 | 2,110 | 2,110 | 2,080 | 2,105 | +1.94% | 24,800 | 154億4744万 | -0.75% | 19.91 | 1.16 |
| 01/26 | 2,065 | 2,085 | 2,060 | 2,065 | -1.67% | 48,000 | 151億5390万 | -2.78% | 19.53 | 1.14 |
| 01/25 | 2,085 | 2,110 | 2,085 | 2,100 | +0.72% | 17,800 | 154億1075万 | -1.22% | 19.86 | 1.16 |
| 01/22 | 2,045 | 2,100 | 2,045 | 2,085 | +2.71% | 12,000 | 153億67万 | -1.97% | 19.72 | 1.15 |
| 01/21 | 2,060 | 2,090 | 2,025 | 2,030 | -1.69% | 14,200 | 148億9706万 | -4.61% | 19.2 | 1.12 |
| 01/20 | 2,100 | 2,120 | 2,065 | 2,065 | -1.67% | 14,800 | 151億5390万 | -3.23% | 19.53 | 1.14 |
| 01/19 | 2,135 | 2,140 | 2,100 | 2,100 | -1.41% | 9,000 | 154億1075万 | -1.78% | 19.86 | 1.16 |
| 01/18 | 2,140 | 2,140 | 2,110 | 2,130 | -0.47% | 8,800 | 156億3090万 | -0.51% | 20.14 | 1.18 |
| 01/15 | 2,135 | 2,155 | 2,095 | 2,140 | +0.23% | 14,000 | 157億429万 | -0.19% | 20.24 | 1.18 |
| 01/14 | 2,105 | 2,150 | 2,095 | 2,135 | -0.7% | 11,800 | 156億6759万 | -0.56% | 20.19 | 1.18 |
| 01/13 | 2,140 | 2,155 | 2,115 | 2,150 | +4.37% | 13,000 | 157億7767万 | +0.05% | 20.33 | 1.19 |
| 01/12 | 2,100 | 2,100 | 2,055 | 2,060 | -2.14% | 12,000 | 151億1721万 | -4.23% | 19.48 | 1.14 |
| 01/08 | 2,120 | 2,130 | 2,105 | 2,105 | -0.71% | 12,000 | 154億4744万 | -2.41% | 19.91 | 1.16 |
| 01/07 | 2,135 | 2,140 | 2,120 | 2,120 | -0.7% | 4,800 | 155億5752万 | -1.94% | 20.05 | 1.17 |
| 01/06 | 2,150 | 2,150 | 2,135 | 2,135 | -0.7% | 8,200 | 156億6759万 | -1.39% | 20.19 | 1.18 |
| 01/05 | 2,145 | 2,155 | 2,145 | 2,150 | +0.23% | 6,400 | 157億7767万 | -0.78% | 20.33 | 1.19 |
| 01/04 | 2,175 | 2,175 | 2,145 | 2,145 | -1.83% | 8,800 | 157億4098万 | -1.11% | 20.28 | 1.19 |
| 2015 |
| 12/30 | 2,185 | 2,185 | 2,170 | 2,185 | +1.16% | 3,400 | 160億3452万 | +0.6% | 20.66 | 1.21 |
| 12/29 | 2,155 | 2,170 | 2,140 | 2,160 | +0.47% | 7,600 | 158億5105万 | -0.6% | 20.43 | 1.19 |
| 12/28 | 2,130 | 2,165 | 2,130 | 2,150 | +1.9% | 3,600 | 157億7767万 | -1.15% | 20.33 | 1.19 |
| 12/25 | 2,125 | 2,125 | 2,105 | 2,110 | -0.94% | 9,400 | 154億8413万 | -3.03% | 19.95 | 1.17 |
| 12/24 | 2,150 | 2,155 | 2,130 | 2,130 | -0.93% | 3,400 | 156億3090万 | -2.29% | 20.14 | 1.18 |
| 12/22 | 2,175 | 2,175 | 2,145 | 2,150 | -0.46% | 3,200 | 157億7767万 | -1.47% | 20.33 | 1.19 |
| 12/21 | 2,165 | 2,170 | 2,135 | 2,160 | -0.23% | 5,800 | 158億5105万 | -0.92% | 20.43 | 1.19 |
| 12/18 | 2,190 | 2,190 | 2,150 | 2,165 | -0.46% | 5,800 | 158億8775万 | -0.64% | 20.47 | 1.2 |
| 12/17 | 2,150 | 2,180 | 2,145 | 2,175 | +2.35% | 5,600 | 159億6113万 | -0.09% | 20.57 | 1.2 |
| 12/16 | 2,110 | 2,140 | 2,110 | 2,125 | +0.95% | 7,600 | 155億9421万 | -2.25% | 20.09 | 1.18 |
| 12/15 | 2,110 | 2,130 | 2,105 | 2,105 | -0.94% | 7,400 | 154億4744万 | -3.08% | 19.91 | 1.16 |
| 12/14 | 2,150 | 2,150 | 2,125 | 2,125 | -2.07% | 7,000 | 155億9421万 | -2.12% | 20.09 | 1.18 |
| 12/11 | 2,160 | 2,180 | 2,160 | 2,170 | +0.46% | 9,800 | 159億2444万 | +0.05% | 20.52 | 1.2 |
| 12/10 | 2,190 | 2,195 | 2,160 | 2,160 | -1.37% | 8,000 | 158億5105万 | -0.23% | 20.43 | 1.19 |
| 12/09 | 2,190 | 2,195 | 2,185 | 2,190 | -0.45% | 4,600 | 160億7121万 | +1.3% | 20.71 | 1.21 |
| 12/08 | 2,215 | 2,215 | 2,195 | 2,200 | -0.45% | 4,000 | 161億4459万 | +1.99% | 20.8 | 1.22 |
| 12/07 | 2,215 | 2,215 | 2,190 | 2,210 | +0.91% | 5,200 | 162億1798万 | +2.74% | 20.9 | 1.22 |
| 12/04 | 2,210 | 2,215 | 2,185 | 2,190 | -0.9% | 5,800 | 160億7121万 | +2.1% | 20.71 | 1.21 |
| 12/03 | 2,190 | 2,210 | 2,190 | 2,210 | 0% | 4,200 | 162億1798万 | +3.32% | 20.9 | 1.22 |
| 12/02 | 2,235 | 2,235 | 2,205 | 2,210 | -0.45% | 5,000 | 162億1798万 | +3.61% | 20.9 | 1.22 |
| 12/01 | 2,195 | 2,230 | 2,195 | 2,220 | +1.14% | 6,600 | 162億9136万 | +4.42% | 20.99 | 1.23 |
| 11/30 | 2,195 | 2,195 | 2,185 | 2,195 | +0.69% | 6,600 | 161億790万 | +3.54% | 20.76 | 1.21 |
| 11/27 | 2,195 | 2,195 | 2,175 | 2,180 | -1.36% | 5,800 | 159億9782万 | +3.07% | 20.61 | 1.21 |
| 11/26 | 2,225 | 2,225 | 2,205 | 2,210 | -0.23% | 5,200 | 162億1798万 | +4.74% | 20.9 | 1.22 |
| 11/25 | 2,225 | 2,225 | 2,210 | 2,215 | 0% | 5,200 | 162億5467万 | +5.38% | 20.95 | 1.23 |
| 11/24 | 2,205 | 2,220 | 2,195 | 2,215 | +0.45% | 5,600 | 162億5467万 | +5.73% | 20.95 | 1.23 |
| 11/20 | 2,185 | 2,205 | 2,185 | 2,205 | +0.92% | 3,000 | 161億8128万 | +5.6% | 20.85 | 1.22 |
| 11/19 | 2,210 | 2,220 | 2,185 | 2,185 | -0.68% | 6,200 | 160億3452万 | +5% | 20.66 | 1.21 |
| 11/18 | 2,180 | 2,200 | 2,180 | 2,200 | +1.38% | 4,600 | 161億4459万 | +6.08% | 20.8 | 1.22 |
| 11/17 | 2,125 | 2,170 | 2,125 | 2,170 | +2.36% | 10,000 | 159億2444万 | +4.93% | 20.52 | 1.2 |
| 11/16 | 2,115 | 2,130 | 2,110 | 2,120 | +0.24% | 2,600 | 155億5752万 | +2.76% | 20.05 | 1.17 |
| 11/13 | 2,120 | 2,135 | 2,105 | 2,115 | -0.24% | 8,400 | 155億2082万 | +2.72% | 20 | 1.17 |
| 11/12 | 2,110 | 2,120 | 2,105 | 2,120 | +0.95% | 5,200 | 155億5752万 | +3.01% | 20.05 | 1.17 |
| 11/11 | 2,080 | 2,100 | 2,080 | 2,100 | +0.96% | 6,200 | 154億1075万 | +2.14% | 19.86 | 1.16 |
| 11/10 | 2,090 | 2,090 | 2,070 | 2,080 | -0.48% | 2,200 | 152億6398万 | +1.27% | 19.67 | 1.15 |
| 11/09 | 2,080 | 2,090 | 2,080 | 2,090 | +0.97% | 6,600 | 153億3736万 | +1.85% | 19.76 | 1.16 |
| 11/06 | 2,075 | 2,075 | 2,070 | 2,070 | 0% | 1,600 | 151億9059万 | +1.02% | 19.57 | 1.15 |
| 11/05 | 2,060 | 2,075 | 2,050 | 2,070 | 0% | 6,000 | 151億9059万 | +1.12% | 19.57 | 1.15 |
| 11/04 | 2,075 | 2,075 | 2,060 | 2,070 | +0.24% | 4,000 | 151億9059万 | +1.22% | 19.57 | 1.15 |
| 11/02 | 2,055 | 2,070 | 2,050 | 2,065 | -0.24% | 3,200 | 151億5390万 | +1.08% | 19.53 | 1.14 |
| 10/30 | 2,045 | 2,070 | 2,040 | 2,070 | +1.22% | 7,000 | 151億9059万 | +1.37% | 19.58 | 1.15 |
| 10/29 | 2,055 | 2,055 | 2,045 | 2,045 | -0.49% | 4,200 | 150億713万 | +0.25% | 19.34 | 1.13 |
| 10/28 | 2,055 | 2,055 | 2,050 | 2,055 | +0.49% | 2,200 | 150億8052万 | +0.78% | 19.43 | 1.14 |
| 10/27 | 2,040 | 2,050 | 2,040 | 2,045 | +0.25% | 3,400 | 150億713万 | +0.29% | 19.34 | 1.13 |
| 10/26 | 2,075 | 2,075 | 2,030 | 2,040 | -0.97% | 7,000 | 149億7044万 | 0% | 19.29 | 1.13 |
| 10/23 | 2,070 | 2,070 | 2,060 | 2,060 | -0.48% | 5,000 | 151億1721万 | +0.93% | 19.48 | 1.14 |
| 10/22 | 2,060 | 2,070 | 2,060 | 2,070 | +0.73% | 3,200 | 151億9059万 | +1.47% | 19.58 | 1.15 |
| 10/21 | 2,025 | 2,055 | 2,025 | 2,055 | +1.48% | 5,600 | 150億8052万 | +0.78% | 19.43 | 1.14 |
| 10/20 | 2,035 | 2,035 | 2,025 | 2,025 | 0% | 2,800 | 148億6036万 | -0.64% | 19.15 | 1.12 |
| 10/19 | 2,045 | 2,045 | 2,025 | 2,025 | -0.98% | 2,200 | 148億6036万 | -0.78% | 19.15 | 1.12 |
| 10/16 | 2,050 | 2,070 | 2,015 | 2,045 | +0.49% | 9,400 | 150億713万 | +0.2% | 19.34 | 1.13 |
| 10/15 | 2,015 | 2,035 | 2,015 | 2,035 | +1.24% | 2,600 | 149億3375万 | -0.29% | 19.25 | 1.13 |
| 10/14 | 2,040 | 2,040 | 2,010 | 2,010 | -1.47% | 5,400 | 147億5029万 | -1.57% | 19.01 | 1.11 |
| 10/13 | 2,030 | 2,040 | 2,020 | 2,040 | -0.24% | 5,600 | 149億7044万 | -0.24% | 19.29 | 1.13 |
| 10/09 | 2,025 | 2,045 | 2,020 | 2,045 | +0.49% | 6,600 | 150億713万 | -0.05% | 19.34 | 1.13 |
| 10/08 | 2,090 | 2,095 | 2,025 | 2,035 | -2.4% | 11,400 | 149億3375万 | -0.73% | 19.25 | 1.13 |
| 10/07 | 2,075 | 2,095 | 2,075 | 2,085 | +0.97% | 3,800 | 153億67万 | +1.56% | 19.72 | 1.15 |
| 10/06 | 2,055 | 2,070 | 2,050 | 2,065 | +0.98% | 4,000 | 151億5390万 | +0.63% | 19.53 | 1.14 |
| 10/05 | 2,040 | 2,050 | 2,035 | 2,045 | +0.49% | 3,400 | 150億713万 | -0.24% | 19.34 | 1.13 |
| 10/02 | 2,030 | 2,035 | 2,030 | 2,035 | +0.49% | 1,600 | 149億3375万 | -0.78% | 19.25 | 1.13 |
| 10/01 | 2,005 | 2,040 | 2,005 | 2,025 | +1% | 4,800 | 148億6036万 | -1.27% | 19.15 | 1.12 |
| 09/30 | 2,025 | 2,035 | 2,000 | 2,005 | -0.74% | 7,000 | 147億1359万 | -2.34% | 18.96 | 1.11 |
| 09/29 | 2,010 | 2,040 | 2,010 | 2,020 | 0% | 6,400 | 148億2367万 | -1.8% | 19.1 | 1.12 |
| 09/28 | 2,025 | 2,035 | 2,020 | 2,020 | -1.22% | 3,600 | 148億2367万 | -2.18% | 19.1 | 1.12 |
| 09/25 | 2,020 | 2,045 | 2,020 | 2,045 | +1.24% | 5,000 | 150億713万 | -1.35% | 19.34 | 1.13 |
| 09/24 | 2,015 | 2,035 | 2,010 | 2,020 | -0.25% | 6,800 | 148億2367万 | -2.93% | 19.1 | 1.12 |
| 09/18 | 2,015 | 2,030 | 2,015 | 2,025 | -1.46% | 11,400 | 148億6036万 | -3.2% | 19.15 | 1.12 |
| 09/17 | 2,040 | 2,070 | 2,040 | 2,055 | -0.72% | 2,800 | 150億8052万 | -1.96% | 19.43 | 1.14 |
| 09/16 | 2,075 | 2,080 | 2,035 | 2,070 | +0.24% | 4,600 | 151億9059万 | -1.33% | 19.58 | 1.15 |
| 09/15 | 2,070 | 2,090 | 2,050 | 2,065 | +0.98% | 5,000 | 151億5390万 | -1.62% | 19.53 | 1.14 |
| 09/14 | 2,055 | 2,055 | 2,040 | 2,045 | +0.49% | 3,800 | 150億713万 | -2.62% | 19.34 | 1.13 |
| 09/11 | 2,030 | 2,070 | 2,025 | 2,035 | -0.25% | 14,000 | 149億3375万 | -3.19% | 19.25 | 1.13 |
| 09/10 | 2,030 | 2,065 | 2,030 | 2,040 | -2.39% | 4,600 | 149億7044万 | -2.9% | 19.29 | 1.13 |
| 09/09 | 2,045 | 2,090 | 2,040 | 2,090 | +3.72% | 8,000 | 153億3736万 | -0.57% | 19.77 | 1.16 |
| 09/08 | 2,055 | 2,060 | 2,015 | 2,015 | -1.95% | 5,200 | 147億8698万 | -4% | 19.06 | 1.11 |
| 09/07 | 2,050 | 2,055 | 2,015 | 2,055 | 0% | 16,200 | 150億8052万 | -2.1% | 19.43 | 1.14 |
| 09/04 | 2,110 | 2,160 | 2,055 | 2,055 | -1.2% | 13,600 | 150億8052万 | -2% | 19.43 | 1.14 |
| 09/03 | 2,075 | 2,115 | 2,065 | 2,080 | -0.24% | 12,600 | 152億6398万 | -0.72% | 19.67 | 1.15 |
| 09/02 | 2,140 | 2,140 | 2,070 | 2,085 | -2.57% | 11,400 | 153億67万 | -0.33% | 19.72 | 1.15 |
| 09/01 | 2,150 | 2,245 | 2,140 | 2,140 | +2.15% | 35,600 | 157億429万 | +2.39% | 20.24 | 1.18 |
| 08/31 | 2,075 | 2,110 | 2,055 | 2,095 | +1.21% | 8,400 | 153億7405万 | +0.62% | 19.81 | 1.16 |
