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 |
|---|
| 2016 | 9/1, 株式併合 10→1 |
| 2016 |
| 02/29 | 860 | 890 | 830 | 830 | -3.49% | 14,800 | 42億312万 | -3.26% | 20.64 | 1.89 |
| 02/26 | 840 | 870 | 840 | 860 | +2.38% | 16,000 | 43億5504万 | -0.12% | 21.38 | 1.95 |
| 02/25 | 820 | 850 | 820 | 840 | +2.44% | 11,200 | 42億5376万 | -2.44% | 20.89 | 1.91 |
| 02/24 | 810 | 830 | 810 | 820 | +1.23% | 6,500 | 41億5248万 | -4.98% | 20.39 | 1.86 |
| 02/23 | 830 | 850 | 810 | 810 | -2.41% | 13,400 | 41億184万 | -6.57% | 20.14 | 1.84 |
| 02/22 | 810 | 830 | 800 | 830 | +2.47% | 11,100 | 42億312万 | -4.82% | 20.64 | 1.89 |
| 02/19 | 820 | 820 | 800 | 810 | -1.22% | 6,100 | 41億184万 | -7.53% | 20.14 | 1.84 |
| 02/18 | 800 | 840 | 780 | 820 | +5.13% | 9,400 | 41億5248万 | -7.03% | 20.39 | 1.86 |
| 02/17 | 790 | 810 | 780 | 780 | -2.5% | 6,500 | 39億4992万 | -12.16% | 19.39 | 1.77 |
| 02/16 | 780 | 810 | 770 | 800 | +1.27% | 12,000 | 40億5120万 | -10.61% | 19.89 | 1.82 |
| 02/15 | 790 | 800 | 760 | 790 | +9.72% | 25,100 | 40億56万 | -12.51% | 19.64 | 1.79 |
| 02/12 | 780 | 790 | 710 | 720 | -12.2% | 25,000 | 36億4608万 | -21.14% | 17.9 | 1.64 |
| 02/10 | 860 | 860 | 810 | 820 | -4.65% | 16,100 | 41億5248万 | -11.45% | 20.39 | 1.86 |
| 02/09 | 870 | 880 | 850 | 860 | -4.44% | 9,600 | 43億5504万 | -8.12% | 21.38 | 1.95 |
| 02/08 | 870 | 900 | 860 | 900 | +2.27% | 7,000 | 45億5760万 | -4.66% | 22.38 | 2.04 |
| 02/05 | 890 | 900 | 870 | 880 | -1.12% | 10,100 | 44億5632万 | -7.47% | 21.88 | 2 |
| 02/04 | 900 | 910 | 890 | 890 | -3.26% | 10,600 | 45億696万 | -7.1% | 22.13 | 2.02 |
| 02/03 | 920 | 920 | 890 | 920 | -2.13% | 13,500 | 46億5888万 | -4.56% | 22.88 | 2.09 |
| 02/02 | 960 | 960 | 940 | 940 | -1.05% | 6,300 | 47億6016万 | -2.69% | 23.37 | 2.14 |
| 02/01 | 940 | 950 | 940 | 950 | +2.15% | 8,200 | 48億1080万 | -1.96% | 23.62 | 2.16 |
| 01/29 | 900 | 930 | 900 | 930 | +2.2% | 12,900 | 47億952万 | -4.32% | 23.12 | 2.11 |
| 01/28 | 920 | 920 | 910 | 910 | -1.09% | 3,200 | 46億824万 | -6.67% | 22.63 | 2.07 |
| 01/27 | 920 | 920 | 900 | 920 | +3.37% | 4,800 | 46億5888万 | -6.22% | 22.88 | 2.09 |
| 01/26 | 910 | 910 | 890 | 890 | -3.26% | 4,400 | 45億696万 | -9.74% | 22.13 | 2.02 |
| 01/25 | 910 | 920 | 890 | 920 | +1.1% | 8,700 | 46億5888万 | -7.35% | 22.88 | 2.09 |
| 01/22 | 880 | 910 | 870 | 910 | +5.81% | 19,500 | 46億824万 | -8.82% | 22.63 | 2.07 |
| 01/21 | 880 | 910 | 850 | 860 | -4.44% | 38,900 | 43億5504万 | -14.51% | 21.38 | 1.95 |
| 01/20 | 930 | 930 | 900 | 900 | -2.17% | 17,400 | 45億5760万 | -11.42% | 22.38 | 2.04 |
| 01/19 | 940 | 940 | 910 | 920 | -1.08% | 7,300 | 46億5888万 | -10.16% | 22.88 | 2.09 |
| 01/18 | 920 | 940 | 900 | 930 | 0% | 22,900 | 47億952万 | -9.88% | 23.12 | 2.11 |
| 01/15 | 960 | 980 | 930 | 930 | -2.11% | 26,400 | 47億952万 | -10.49% | 23.12 | 2.11 |
| 01/14 | 960 | 960 | 940 | 950 | -3.06% | 18,400 | 48億1080万 | -9.26% | 23.62 | 2.16 |
| 01/13 | 960 | 980 | 960 | 980 | +3.16% | 21,700 | 49億6272万 | -7.02% | 24.37 | 2.23 |
| 01/12 | 990 | 990 | 950 | 950 | -5.94% | 41,500 | 48億1080万 | -10.38% | 23.62 | 2.16 |
| 01/08 | 990 | 1,020 | 990 | 1,010 | -1.94% | 26,600 | 51億1464万 | -5.43% | 25.11 | 2.29 |
| 01/07 | 1,040 | 1,040 | 1,020 | 1,030 | -2.83% | 29,800 | 52億1592万 | -4.1% | 25.61 | 2.34 |
| 01/06 | 1,060 | 1,070 | 1,050 | 1,060 | +0.95% | 15,000 | 53億6784万 | -1.85% | 26.36 | 2.41 |
| 01/05 | 1,060 | 1,070 | 1,050 | 1,050 | -1.87% | 20,000 | 53億1720万 | -3.05% | 26.11 | 2.39 |
| 01/04 | 1,080 | 1,090 | 1,060 | 1,070 | 0% | 17,800 | 54億1848万 | -1.65% | 26.61 | 2.43 |
| 2015 |
| 12/30 | 1,060 | 1,080 | 1,050 | 1,070 | 0% | 21,000 | 54億1848万 | -2.01% | 26.61 | 2.43 |
| 12/29 | 1,040 | 1,070 | 1,030 | 1,070 | +3.88% | 17,700 | 54億1848万 | -2.46% | 26.61 | 2.43 |
| 12/28 | 1,010 | 1,040 | 1,000 | 1,030 | +5.1% | 24,300 | 52億1592万 | -6.36% | 25.61 | 2.34 |
| 12/25 | 980 | 990 | 970 | 980 | -2.97% | 38,200 | 49億6272万 | -11.31% | 24.37 | 2.23 |
| 12/24 | 1,020 | 1,030 | 1,000 | 1,010 | 0% | 28,300 | 51億1464万 | -9.01% | 25.11 | 2.29 |
| 12/22 | 1,010 | 1,020 | 1,010 | 1,010 | -0.98% | 17,200 | 51億1464万 | -9.42% | 25.11 | 2.29 |
| 12/21 | 1,020 | 1,040 | 1,010 | 1,020 | -2.86% | 28,700 | 51億6528万 | -8.85% | 25.36 | 2.32 |
| 12/18 | 1,060 | 1,060 | 1,050 | 1,050 | -0.94% | 19,000 | 53億1720万 | -6.58% | 26.11 | 2.39 |
| 12/17 | 1,080 | 1,100 | 1,060 | 1,060 | 0% | 26,100 | 53億6784万 | -6.03% | 26.36 | 2.41 |
| 12/16 | 1,060 | 1,060 | 1,040 | 1,060 | +0.95% | 19,100 | 53億6784万 | -6.36% | 26.36 | 2.41 |
| 12/15 | 1,090 | 1,090 | 1,040 | 1,050 | -3.67% | 37,900 | 53億1720万 | -7.41% | 26.11 | 2.39 |
| 12/14 | 1,100 | 1,110 | 1,090 | 1,090 | -2.68% | 9,900 | 55億1976万 | -4.13% | 27.1 | 2.48 |
| 12/11 | 1,100 | 1,120 | 1,100 | 1,120 | +1.82% | 13,300 | 56億7168万 | -1.58% | 27.85 | 2.54 |
| 12/10 | 1,110 | 1,110 | 1,100 | 1,100 | -0.9% | 16,000 | 55億7040万 | -3.34% | 27.35 | 2.5 |
| 12/09 | 1,120 | 1,120 | 1,100 | 1,110 | -0.89% | 17,600 | 56億2104万 | -2.29% | 27.6 | 2.52 |
| 12/08 | 1,120 | 1,140 | 1,120 | 1,120 | -0.88% | 13,300 | 56億7168万 | -1.32% | 27.85 | 2.54 |
| 12/07 | 1,140 | 1,150 | 1,120 | 1,130 | +0.89% | 12,300 | 57億2232万 | -0.35% | 28.1 | 2.57 |
| 12/04 | 1,140 | 1,140 | 1,120 | 1,120 | -1.75% | 12,300 | 56億7168万 | -1.15% | 27.85 | 2.54 |
| 12/03 | 1,140 | 1,150 | 1,130 | 1,140 | 0% | 11,300 | 57億7296万 | +0.71% | 28.35 | 2.59 |
| 12/02 | 1,160 | 1,160 | 1,140 | 1,140 | -1.72% | 12,800 | 57億7296万 | +0.97% | 28.35 | 2.59 |
| 12/01 | 1,160 | 1,170 | 1,150 | 1,160 | -0.85% | 14,400 | 58億7424万 | +2.93% | 28.84 | 2.64 |
| 11/30 | 1,150 | 1,170 | 1,150 | 1,170 | +1.74% | 5,700 | 59億2488万 | +4.09% | 29.09 | 2.66 |
| 11/27 | 1,190 | 1,190 | 1,150 | 1,150 | -1.71% | 14,900 | 58億2360万 | +2.59% | 28.6 | 2.61 |
| 11/26 | 1,170 | 1,190 | 1,150 | 1,170 | -0.85% | 22,600 | 59億2488万 | +4.65% | 29.09 | 2.66 |
| 11/25 | 1,170 | 1,190 | 1,150 | 1,180 | 0% | 10,400 | 59億7552万 | +5.92% | 29.34 | 2.68 |
| 11/24 | 1,160 | 1,190 | 1,160 | 1,180 | +1.72% | 13,700 | 59億7552万 | +6.31% | 29.34 | 2.68 |
| 11/20 | 1,120 | 1,160 | 1,120 | 1,160 | +1.75% | 14,900 | 58億7424万 | +4.88% | 28.84 | 2.64 |
| 11/19 | 1,150 | 1,150 | 1,130 | 1,140 | +1.79% | 7,500 | 57億7296万 | +3.45% | 28.35 | 2.59 |
| 11/18 | 1,110 | 1,130 | 1,110 | 1,120 | 0% | 10,700 | 56億7168万 | +1.91% | 27.85 | 2.54 |
| 11/17 | 1,130 | 1,150 | 1,120 | 1,120 | 0% | 12,300 | 56億7168万 | +2% | 27.85 | 2.54 |
| 11/16 | 1,120 | 1,120 | 1,110 | 1,120 | -0.88% | 7,800 | 56億7168万 | +2.1% | 27.85 | 2.54 |
| 11/13 | 1,130 | 1,140 | 1,130 | 1,130 | -1.74% | 7,300 | 57億2232万 | +3.1% | 28.1 | 2.57 |
| 11/12 | 1,160 | 1,190 | 1,130 | 1,150 | -1.71% | 36,200 | 58億2360万 | +4.64% | 28.6 | 2.61 |
| 11/11 | 1,120 | 1,180 | 1,120 | 1,170 | +4.46% | 30,000 | 59億2488万 | +6.36% | 29.09 | 2.66 |
| 11/10 | 1,120 | 1,130 | 1,120 | 1,120 | 0% | 4,500 | 56億7168万 | +1.82% | 27.85 | 2.54 |
| 11/09 | 1,130 | 1,130 | 1,120 | 1,120 | +0.9% | 7,300 | 56億7168万 | +1.82% | 27.85 | 2.54 |
| 11/06 | 1,120 | 1,150 | 1,110 | 1,110 | 0% | 28,300 | 56億2104万 | +0.82% | 27.6 | 2.52 |
| 11/05 | 1,080 | 1,110 | 1,080 | 1,110 | +3.74% | 16,000 | 56億2104万 | +1.09% | 27.6 | 2.52 |
| 11/04 | 1,080 | 1,080 | 1,070 | 1,070 | 0% | 9,500 | 54億1848万 | -2.37% | 26.61 | 2.43 |
| 11/02 | 1,090 | 1,110 | 1,070 | 1,070 | -2.73% | 16,500 | 54億1848万 | -2.28% | 26.61 | 2.43 |
| 10/30 | 1,100 | 1,110 | 1,100 | 1,100 | 0% | 11,500 | 55億7040万 | +0.55% | 27.35 | 2.5 |
| 10/29 | 1,090 | 1,100 | 1,080 | 1,100 | +0.92% | 18,300 | 55億7040万 | +0.82% | 27.35 | 2.5 |
| 10/28 | 1,080 | 1,100 | 1,080 | 1,090 | +0.93% | 7,400 | 55億1976万 | +0.09% | 27.1 | 2.48 |
| 10/27 | 1,090 | 1,090 | 1,080 | 1,080 | -0.92% | 11,800 | 54億6912万 | -0.74% | 26.85 | 2.45 |
| 10/26 | 1,080 | 1,100 | 1,080 | 1,090 | 0% | 9,600 | 55億1976万 | +0.37% | 27.1 | 2.48 |
| 10/23 | 1,090 | 1,100 | 1,090 | 1,090 | +0.93% | 7,900 | 55億1976万 | +0.55% | 27.1 | 2.48 |
| 10/22 | 1,070 | 1,090 | 1,070 | 1,080 | 0% | 7,100 | 54億6912万 | -0.18% | 26.85 | 2.45 |
| 10/21 | 1,060 | 1,080 | 1,050 | 1,080 | +1.89% | 10,200 | 54億6912万 | -0.18% | 26.85 | 2.45 |
| 10/20 | 1,070 | 1,080 | 1,060 | 1,060 | -1.85% | 8,500 | 53億6784万 | -1.76% | 26.36 | 2.41 |
| 10/19 | 1,080 | 1,080 | 1,070 | 1,080 | 0% | 7,700 | 54億6912万 | +0.19% | 26.85 | 2.45 |
| 10/16 | 1,070 | 1,080 | 1,070 | 1,080 | +0.93% | 11,500 | 54億6912万 | +0.56% | 26.85 | 2.45 |
| 10/15 | 1,060 | 1,080 | 1,050 | 1,070 | 0% | 13,000 | 54億1848万 | 0% | 26.61 | 2.43 |
| 10/14 | 1,080 | 1,090 | 1,070 | 1,070 | -0.93% | 11,000 | 54億1848万 | +0.19% | 26.61 | 2.43 |
| 10/13 | 1,100 | 1,110 | 1,080 | 1,080 | -1.82% | 20,900 | 54億6912万 | +1.12% | 26.85 | 2.45 |
| 10/09 | 1,140 | 1,150 | 1,090 | 1,100 | -0.9% | 46,900 | 55億7040万 | +3% | 27.35 | 2.5 |
| 10/08 | 1,100 | 1,130 | 1,090 | 1,110 | -6.72% | 100,400 | 56億2104万 | +3.84% | 27.6 | 2.52 |
| 10/07 | 1,170 | 1,200 | 1,160 | 1,190 | +0.85% | 49,300 | 60億2616万 | +11.01% | 29.59 | 2.7 |
| 10/06 | 1,160 | 1,180 | 1,160 | 1,180 | +0.85% | 29,800 | 59億7552万 | +10.28% | 29.34 | 2.68 |
| 10/05 | 1,150 | 1,180 | 1,140 | 1,170 | +3.54% | 41,200 | 59億2488万 | +9.76% | 29.09 | 2.66 |
| 10/02 | 1,100 | 1,130 | 1,090 | 1,130 | 0% | 37,800 | 57億2232万 | +6.4% | 28.1 | 2.57 |
| 10/01 | 1,080 | 1,140 | 1,070 | 1,130 | +7.62% | 53,600 | 57億2232万 | +7.01% | 28.1 | 2.57 |
