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 |
|---|
| 2024 | 3/1, 株式分割 1→3 |
| 2016 |
| 02/29 | 80 | 84 | 79 | 82 | +4.68% | 79,200 | 8億2250万 | -4.65% | 37.56 | 1.17 |
| 02/26 | 80 | 80 | 77 | 78 | +1.73% | 39,600 | 7億8572万 | -9.96% | 35.88 | 1.12 |
| 02/25 | 75 | 78 | 75 | 77 | -0.86% | 10,200 | 7億7234万 | -12.5% | 35.27 | 1.1 |
| 02/24 | 76 | 80 | 76 | 78 | -0.43% | 52,200 | 7億7903万 | -11.74% | 35.58 | 1.11 |
| 02/23 | 77 | 79 | 75 | 78 | +1.3% | 20,700 | 7億8237万 | -12.36% | 35.73 | 1.11 |
| 02/22 | 74 | 77 | 72 | 77 | 0% | 53,400 | 7億7234万 | -14.44% | 35.27 | 1.1 |
| 02/19 | 77 | 78 | 77 | 77 | -0.86% | 26,700 | 7億7234万 | -15.38% | 35.27 | 1.1 |
| 02/18 | 75 | 78 | 75 | 78 | +6.39% | 21,300 | 7億7903万 | -14.65% | 35.58 | 1.11 |
| 02/17 | 75 | 75 | 73 | 73 | -3.52% | 16,500 | 7億3222万 | -21.51% | 33.44 | 1.04 |
| 02/16 | 71 | 78 | 70 | 76 | +0.44% | 109,500 | 7億5897万 | -19.5% | 34.66 | 1.08 |
| 02/15 | 73 | 75 | 72 | 75 | +10.24% | 92,700 | 7億5563万 | -21.53% | 34.51 | 1.07 |
| 02/12 | 71 | 73 | 66 | 68 | -16.33% | 129,600 | 6億8541万 | -30.27% | 31.3 | 0.97 |
| 02/10 | 88 | 89 | 80 | 82 | -7.89% | 70,500 | 8億1915万 | -18.33% | 37.41 | 1.16 |
| 02/09 | 90 | 95 | 87 | 89 | -5% | 27,000 | 8億8937万 | -12.21% | 40.62 | 1.26 |
| 02/08 | 91 | 94 | 88 | 93 | +2.56% | 25,800 | 9億3618万 | -9.39% | 42.75 | 1.33 |
| 02/05 | 95 | 95 | 91 | 91 | -4.55% | 40,200 | 9億1277万 | -12.5% | 41.69 | 1.3 |
| 02/04 | 97 | 97 | 95 | 95 | -0.69% | 10,200 | 9億5624万 | -8.33% | 43.67 | 1.36 |
| 02/03 | 98 | 98 | 94 | 96 | -3.68% | 52,500 | 9億6292万 | -8.57% | 43.98 | 1.37 |
| 02/02 | 98 | 101 | 98 | 100 | -2.29% | 53,400 | 9億9970万 | -5.97% | 45.66 | 1.42 |
| 02/01 | 102 | 103 | 100 | 102 | +0.99% | 68,400 | 10億2311万 | -3.77% | 46.72 | 1.45 |
| 01/29 | 101 | 101 | 97 | 101 | -0.33% | 85,800 | 10億1308万 | -4.72% | 46.27 | 1.44 |
| 01/28 | 99 | 102 | 99 | 101 | +2.7% | 36,900 | 10億1642万 | -5.3% | 46.42 | 1.44 |
| 01/27 | 97 | 99 | 96 | 99 | +1.72% | 39,300 | 9億8967万 | -8.64% | 45.2 | 1.41 |
| 01/26 | 96 | 98 | 93 | 97 | -1.02% | 54,900 | 9億7295万 | -11.01% | 44.43 | 1.38 |
| 01/25 | 96 | 99 | 96 | 98 | +0.68% | 38,100 | 9億8298万 | -10.91% | 44.89 | 1.4 |
| 01/22 | 95 | 99 | 94 | 97 | +3.55% | 55,200 | 9億7630万 | -12.31% | 44.59 | 1.39 |
| 01/21 | 94 | 100 | 93 | 94 | -1.74% | 70,800 | 9億4286万 | -16.07% | 43.06 | 1.34 |
| 01/20 | 98 | 98 | 96 | 96 | -2.05% | 74,400 | 9億5958万 | -15.34% | 43.82 | 1.36 |
| 01/19 | 94 | 98 | 93 | 98 | +4.27% | 27,000 | 9億7964万 | -15.07% | 44.74 | 1.39 |
| 01/18 | 92 | 94 | 89 | 94 | -3.77% | 72,000 | 9億3952万 | -19.25% | 42.91 | 1.33 |
| 01/15 | 100 | 101 | 97 | 97 | 0% | 97,200 | 9億7630万 | -17.51% | 44.59 | 1.39 |
| 01/14 | 105 | 105 | 93 | 97 | -9.32% | 309,300 | 9億7630万 | -18.21% | 44.59 | 1.39 |
| 01/13 | 111 | 112 | 105 | 107 | -2.72% | 159,000 | 10億7660万 | -11.29% | 49.17 | 1.53 |
| 01/12 | 127 | 128 | 110 | 110 | -11.5% | 473,100 | 11億669万 | -9.56% | 50.54 | 1.57 |
| 01/08 | 120 | 125 | 115 | 125 | +3.89% | 147,900 | 12億5046万 | +1.36% | 57.11 | 1.78 |
| 01/07 | 121 | 121 | 116 | 120 | -0.83% | 156,300 | 12億366万 | -3.23% | 54.97 | 1.71 |
| 01/06 | 118 | 121 | 118 | 121 | +2.83% | 69,900 | 12億1369万 | -3.2% | 55.43 | 1.72 |
| 01/05 | 115 | 118 | 115 | 118 | +1.44% | 35,100 | 11億8025万 | -5.87% | 53.9 | 1.68 |
| 01/04 | 117 | 117 | 114 | 116 | -1.97% | 66,300 | 11億6353万 | -7.94% | 53.14 | 1.65 |
| 2015 |
| 12/30 | 114 | 122 | 113 | 118 | +3.5% | 135,000 | 11億8694万 | -6.82% | 54.21 | 1.69 |
| 12/29 | 113 | 115 | 113 | 114 | +1.48% | 18,600 | 11億4682万 | -10.68% | 52.37 | 1.63 |
| 12/28 | 110 | 115 | 109 | 113 | +4.32% | 104,700 | 11億3010万 | -12.66% | 51.61 | 1.61 |
| 12/25 | 109 | 110 | 103 | 108 | -0.61% | 108,600 | 10億8329万 | -17.56% | 49.47 | 1.54 |
| 12/24 | 113 | 115 | 108 | 109 | -4.68% | 159,600 | 10億8998万 | -17.68% | 49.78 | 1.55 |
| 12/22 | 117 | 120 | 113 | 114 | -1.72% | 208,800 | 11億4347万 | -14.29% | 52.22 | 1.62 |
| 12/21 | 123 | 123 | 116 | 116 | -6.45% | 159,900 | 11億6353万 | -13.43% | 53.14 | 1.65 |
| 12/18 | 125 | 126 | 123 | 124 | -0.8% | 51,600 | 12億4378万 | -8.15% | 56.8 | 1.77 |
| 12/17 | 123 | 126 | 122 | 125 | +3.31% | 120,000 | 12億5381万 | -8.09% | 57.26 | 1.78 |
| 12/16 | 121 | 123 | 115 | 121 | +0.28% | 154,200 | 12億1369万 | -11.03% | 55.43 | 1.72 |
| 12/15 | 124 | 127 | 121 | 121 | -2.16% | 103,800 | 12億1034万 | -11.92% | 55.28 | 1.72 |
| 12/14 | 122 | 128 | 122 | 123 | -5.13% | 182,400 | 12億3709万 | -10.63% | 56.5 | 1.76 |
| 12/11 | 128 | 132 | 127 | 130 | +2.63% | 53,400 | 13億396万 | -5.8% | 59.55 | 1.85 |
| 12/10 | 130 | 133 | 125 | 127 | -3.55% | 165,600 | 12億7053万 | -8.21% | 58.02 | 1.81 |
| 12/09 | 136 | 137 | 131 | 131 | -2.72% | 144,000 | 13億1733万 | -5.52% | 60.16 | 1.87 |
| 12/08 | 135 | 136 | 135 | 135 | -0.49% | 25,800 | 13億5411万 | -2.88% | 61.84 | 1.92 |
| 12/07 | 137 | 138 | 134 | 136 | -1.45% | 196,800 | 13億6080万 | -2.4% | 62.15 | 1.93 |
| 12/04 | 137 | 139 | 137 | 138 | -1.2% | 74,700 | 13億8086万 | -1.67% | 63.06 | 1.96 |
| 12/03 | 140 | 140 | 137 | 139 | -0.24% | 54,600 | 13億9758万 | -0.48% | 63.83 | 1.99 |
| 12/02 | 139 | 141 | 137 | 140 | +0.72% | 75,000 | 14億92万 | -0.24% | 63.98 | 1.99 |
| 12/01 | 137 | 140 | 137 | 139 | 0% | 50,700 | 13億9089万 | -0.95% | 63.52 | 1.98 |
| 11/30 | 138 | 139 | 136 | 139 | -0.95% | 45,600 | 13億9089万 | -1.65% | 63.52 | 1.98 |
| 11/27 | 140 | 140 | 139 | 140 | -1.18% | 18,900 | 14億427万 | -0.71% | 64.13 | 2 |
| 11/26 | 140 | 143 | 140 | 142 | 0% | 78,000 | 14億2098万 | +0.47% | 64.9 | 2.02 |
| 11/25 | 142 | 143 | 141 | 142 | -0.23% | 28,500 | 14億2098万 | +0.47% | 64.9 | 2.02 |
| 11/24 | 142 | 143 | 139 | 142 | -1.16% | 53,100 | 14億2433万 | +0.71% | 65.05 | 2.02 |
| 11/20 | 144 | 145 | 142 | 144 | -1.82% | 60,300 | 14億4104万 | +1.17% | 65.81 | 2.05 |
| 11/19 | 140 | 146 | 140 | 146 | +3.05% | 146,100 | 14億6779万 | +3.05% | 67.03 | 2.09 |
| 11/18 | 140 | 144 | 138 | 142 | +2.4% | 69,300 | 14億2433万 | 0% | 65.05 | 2.02 |
| 11/17 | 139 | 140 | 139 | 139 | 0% | 38,700 | 13億9089万 | -3.03% | 63.52 | 1.98 |
| 11/16 | 133 | 139 | 130 | 139 | +2.21% | 122,100 | 13億9089万 | -3.7% | 63.52 | 1.98 |
| 11/13 | 137 | 137 | 134 | 136 | -1.69% | 99,300 | 13億6080万 | -6.44% | 62.15 | 1.93 |
| 11/12 | 139 | 139 | 138 | 138 | -1.19% | 10,200 | 13億8420万 | -6.12% | 63.22 | 1.97 |
| 11/11 | 139 | 141 | 138 | 140 | +0.96% | 40,800 | 14億92万 | -5.63% | 63.98 | 1.99 |
| 11/10 | 139 | 140 | 138 | 138 | -0.24% | 33,900 | 13億8755万 | -7.16% | 63.37 | 1.97 |
| 11/09 | 136 | 141 | 136 | 139 | +3.23% | 39,000 | 13億9089万 | -8.17% | 63.52 | 1.98 |
| 11/06 | 136 | 136 | 133 | 134 | -1.23% | 84,600 | 13億4743万 | -12.77% | 61.54 | 1.91 |
| 11/05 | 137 | 139 | 136 | 136 | -1.45% | 61,800 | 13億6414万 | -13.38% | 62.3 | 1.94 |
| 11/04 | 138 | 139 | 136 | 138 | 0% | 75,600 | 13億8420万 | -13.21% | 63.22 | 1.97 |
| 11/02 | 142 | 142 | 137 | 138 | -2.36% | 42,600 | 13億8420万 | -14.81% | 63.22 | 1.97 |
| 10/30 | 143 | 145 | 141 | 141 | -1.4% | 70,500 | 14億1764万 | -14.34% | 64.74 | 2.01 |
| 10/29 | 144 | 145 | 142 | 143 | -1.83% | 46,200 | 14億3770万 | -14.68% | 65.66 | 2.04 |
| 10/28 | 145 | 148 | 145 | 146 | +0.23% | 61,800 | 14億6445万 | -14.62% | 66.88 | 2.08 |
| 10/27 | 147 | 148 | 146 | 146 | -0.46% | 36,300 | 14億6110万 | -15.8% | 66.73 | 2.08 |
| 10/26 | 145 | 148 | 145 | 146 | +0.46% | 55,500 | 14億6779万 | -15.9% | 67.03 | 2.09 |
| 10/23 | 145 | 147 | 145 | 146 | +0.69% | 57,000 | 14億6110万 | -17.23% | 66.73 | 2.08 |
| 10/22 | 145 | 147 | 142 | 145 | +1.4% | 84,900 | 14億5107万 | -18.27% | 66.27 | 2.06 |
| 10/21 | 141 | 144 | 138 | 143 | +3.13% | 106,800 | 14億3101万 | -19.85% | 65.35 | 2.03 |
| 10/20 | 148 | 148 | 138 | 138 | -4.6% | 201,000 | 13億8755万 | -23.15% | 63.37 | 1.97 |
| 10/19 | 150 | 152 | 143 | 145 | -5.23% | 196,200 | 14億5442万 | -19.89% | 66.42 | 2.07 |
| 10/16 | 155 | 159 | 152 | 153 | +2% | 196,800 | 15億3466万 | -15.93% | 70.09 | 2.18 |
| 10/15 | 151 | 152 | 145 | 150 | +0.22% | 205,800 | 15億457万 | -18.03% | 68.71 | 2.14 |
| 10/14 | 157 | 160 | 147 | 150 | -5.47% | 392,400 | 15億123万 | -18.66% | 68.56 | 2.13 |
| 10/13 | 170 | 171 | 156 | 158 | -7.95% | 512,700 | 15億8816万 | -14.87% | 72.53 | 2.26 |
| 10/09 | 174 | 174 | 171 | 172 | -0.58% | 153,000 | 17億2524万 | -8.02% | 78.79 | 2.45 |
| 10/08 | 172 | 174 | 170 | 173 | +2.37% | 116,400 | 17億3527万 | -7.49% | 79.25 | 2.47 |
| 10/07 | 175 | 175 | 167 | 169 | -1.74% | 153,300 | 16億9515万 | -10.11% | 77.42 | 2.41 |
| 10/06 | 177 | 177 | 166 | 172 | -2.64% | 349,800 | 17億2524万 | -8.99% | 78.79 | 2.45 |
| 10/05 | 178 | 182 | 175 | 177 | -1.67% | 176,400 | 17億7205万 | -6.53% | 80.93 | 2.52 |
| 10/02 | 195 | 195 | 171 | 180 | -12.21% | 1,119,300 | 18億214万 | -4.94% | 82.3 | 2.56 |
| 10/01 | 208 | 209 | 195 | 205 | -1.44% | 308,100 | 20億5290万 | +8.29% | 93.76 | 2.92 |
