株価チャート
2015/08/24~2016/01/28
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 |
---|
2017 | 5/1, 株式分割 1→1.05 |
2016 |
01/28 | 2,762 | 2,762 | 2,705 | 2,705 | -2.07% | 840 | 144億1442万 | -4.12% | 17.18 | 1.29 |
01/27 | 2,810 | 2,810 | 2,762 | 2,762 | -1.69% | 315 | 147億1895万 | -2.27% | 17.54 | 1.32 |
01/26 | 2,728 | 2,810 | 2,728 | 2,810 | +3% | 630 | 149億7272万 | -0.62% | 17.85 | 1.34 |
01/25 | 2,728 | 2,728 | 2,728 | 2,728 | +3.39% | 105 | 145億3623万 | -3.52% | 17.33 | 1.3 |
01/21 | 2,695 | 2,695 | 2,638 | 2,638 | -2.46% | 735 | 140億5913万 | -6.85% | 16.76 | 1.26 |
01/20 | 2,705 | 2,705 | 2,705 | 2,705 | 0% | 105 | 144億1442万 | -4.69% | 17.18 | 1.29 |
01/18 | 2,713 | 2,713 | 2,705 | 2,705 | -0.32% | 1,155 | 144億1442万 | -4.93% | 17.18 | 1.29 |
01/15 | 2,676 | 2,713 | 2,676 | 2,713 | +2.22% | 525 | 144億6009万 | -4.9% | 17.24 | 1.29 |
01/14 | 2,781 | 2,830 | 2,619 | 2,654 | -7.1% | 6,930 | 141億4541万 | -7.19% | 16.86 | 1.26 |
01/13 | 2,857 | 2,857 | 2,857 | 2,857 | -0.99% | 105 | 152億2650万 | -0.38% | 18.15 | 1.36 |
01/12 | 2,895 | 2,895 | 2,857 | 2,886 | -0.66% | 1,050 | 153億7876万 | +0.58% | 18.33 | 1.38 |
01/08 | 2,876 | 2,905 | 2,876 | 2,905 | 0% | 210 | 154億8027万 | +1.25% | 18.45 | 1.38 |
01/07 | 2,914 | 2,914 | 2,857 | 2,905 | -2.56% | 1,155 | 154億8027万 | +1.28% | 18.45 | 1.38 |
01/06 | 2,995 | 3,000 | 2,924 | 2,981 | +0.97% | 1,365 | 158億8631万 | +3.94% | 18.94 | 1.42 |
01/05 | 2,886 | 2,952 | 2,871 | 2,952 | 0% | 1,575 | 157億3405万 | +3.05% | 18.75 | 1.41 |
01/04 | 2,886 | 2,967 | 2,862 | 2,952 | +0.65% | 945 | 157億3405万 | +3.12% | 18.75 | 1.41 |
2015 |
12/30 | 2,886 | 2,952 | 2,886 | 2,933 | -0.48% | 1,995 | 156億3254万 | +2.56% | 18.63 | 1.4 |
12/29 | 2,948 | 2,952 | 2,886 | 2,948 | +0.16% | 1,155 | 157億867万 | +3.21% | 18.72 | 1.4 |
12/28 | 2,862 | 2,943 | 2,862 | 2,943 | +3% | 1,260 | 156億8329万 | +3.22% | 18.69 | 1.4 |
12/25 | 2,814 | 2,857 | 2,814 | 2,857 | +1.52% | 1,995 | 152億2650万 | +0.43% | 18.15 | 1.36 |
12/24 | 2,764 | 2,814 | 2,762 | 2,814 | +0.85% | 1,680 | 149億9810万 | -1.01% | 17.88 | 1.34 |
12/22 | 2,771 | 2,790 | 2,771 | 2,790 | +0.65% | 735 | 148億7121万 | -1.85% | 17.73 | 1.33 |
12/21 | 2,779 | 2,810 | 2,771 | 2,772 | -1.39% | 630 | 147億7478万 | -2.45% | 17.61 | 1.32 |
12/18 | 2,795 | 2,842 | 2,795 | 2,811 | +0.41% | 315 | 149億8287万 | -1.25% | 17.86 | 1.34 |
12/17 | 2,819 | 2,819 | 2,800 | 2,800 | -0.68% | 315 | 149億2197万 | -1.72% | 17.79 | 1.33 |
12/16 | 2,824 | 2,890 | 2,796 | 2,819 | +0.68% | 1,365 | 150億2348万 | -1.19% | 17.91 | 1.34 |
12/15 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 1,155 | 149億2197万 | -1.93% | 17.79 | 1.33 |
12/14 | 2,800 | 2,800 | 2,783 | 2,800 | -1.64% | 525 | 149億2197万 | -2.06% | 17.79 | 1.33 |
12/11 | 2,810 | 2,856 | 2,781 | 2,847 | +1.29% | 2,940 | 151億7066万 | -0.64% | 18.08 | 1.36 |
12/10 | 2,786 | 2,810 | 2,763 | 2,810 | -2.45% | 4,095 | 149億7780万 | -2.01% | 17.85 | 1.34 |
12/09 | 2,886 | 2,886 | 2,857 | 2,881 | -0.17% | 420 | 153億5338万 | +0.35% | 18.3 | 1.37 |
12/08 | 2,886 | 2,886 | 2,886 | 2,886 | 0% | 105 | 153億7876万 | +0.44% | 18.33 | 1.38 |
12/07 | 2,838 | 2,886 | 2,838 | 2,886 | +0.66% | 315 | 153億7876万 | +0.27% | 18.33 | 1.38 |
12/04 | 2,881 | 2,881 | 2,867 | 2,867 | -0.5% | 315 | 152億7725万 | -0.64% | 18.21 | 1.37 |
12/03 | 2,914 | 2,914 | 2,881 | 2,881 | 0% | 210 | 153億5338万 | -0.42% | 18.3 | 1.37 |
12/02 | 2,895 | 2,914 | 2,849 | 2,881 | 0% | 735 | 153億5338万 | -0.83% | 18.3 | 1.37 |
12/01 | 2,853 | 2,890 | 2,843 | 2,881 | -0.82% | 2,310 | 153億5338万 | -1.24% | 18.3 | 1.37 |
11/30 | 2,924 | 2,924 | 2,905 | 2,905 | -0.16% | 630 | 154億8027万 | -0.76% | 18.45 | 1.38 |
11/27 | 2,910 | 2,914 | 2,910 | 2,910 | +0.16% | 1,050 | 155億565万 | -0.94% | 18.48 | 1.39 |
11/26 | 2,881 | 2,905 | 2,881 | 2,905 | +1.16% | 315 | 154億8027万 | -1.43% | 18.45 | 1.38 |
11/25 | 2,848 | 2,943 | 2,847 | 2,871 | +0.87% | 2,205 | 153億263万 | -2.89% | 18.24 | 1.37 |
11/24 | 2,808 | 2,847 | 2,800 | 2,847 | +1.32% | 1,470 | 151億7066万 | -4.06% | 18.08 | 1.36 |
11/20 | 2,762 | 2,810 | 2,762 | 2,810 | +0.96% | 840 | 149億7272万 | -5.66% | 17.85 | 1.34 |
11/19 | 2,807 | 2,847 | 2,751 | 2,783 | -1.62% | 3,780 | 148億3061万 | -6.9% | 17.68 | 1.33 |
11/18 | 2,832 | 2,832 | 2,719 | 2,829 | +0.85% | 10,290 | 150億7423万 | -5.75% | 17.97 | 1.35 |
11/17 | 2,795 | 2,834 | 2,794 | 2,805 | +1.06% | 2,205 | 149億4734万 | -6.79% | 17.82 | 1.34 |
11/16 | 2,876 | 2,876 | 2,750 | 2,775 | -3.51% | 6,195 | 147億9000万 | -8.07% | 17.63 | 1.32 |
11/13 | 2,867 | 2,876 | 2,867 | 2,876 | 0% | 525 | 153億2801万 | -5.14% | 18.27 | 1.37 |
11/12 | 2,886 | 2,895 | 2,867 | 2,876 | -0.49% | 1,050 | 153億2801万 | -5.39% | 18.27 | 1.37 |
11/11 | 2,886 | 2,905 | 2,886 | 2,890 | +0.33% | 1,785 | 154億414万 | -5.23% | 18.36 | 1.38 |
11/10 | 2,900 | 2,905 | 2,881 | 2,881 | -0.82% | 1,470 | 153億5338万 | -5.88% | 18.3 | 1.37 |
11/09 | 2,933 | 2,948 | 2,881 | 2,905 | -0.97% | 1,260 | 154億8027万 | -5.41% | 18.45 | 1.38 |
11/06 | 2,905 | 2,933 | 2,886 | 2,933 | 0% | 840 | 156億3254万 | -5.01% | 18.63 | 1.4 |
11/05 | 2,886 | 2,933 | 2,886 | 2,933 | +1.65% | 840 | 156億3254万 | -5.5% | 18.63 | 1.4 |
11/04 | 2,933 | 2,933 | 2,857 | 2,886 | -1.62% | 2,310 | 153億7876万 | -7.51% | 18.33 | 1.38 |
11/02 | 3,000 | 3,000 | 2,854 | 2,933 | -2.22% | 3,570 | 156億3254万 | -6.61% | 18.63 | 1.4 |
10/30 | 3,000 | 3,114 | 2,957 | 3,000 | -1.87% | 7,560 | 159億8782万 | -5% | 19.06 | 1.43 |
10/29 | 3,086 | 3,124 | 3,019 | 3,057 | -0.77% | 2,625 | 162億9235万 | -3.47% | 19.42 | 1.46 |
10/28 | 2,976 | 3,081 | 2,962 | 3,081 | -3% | 8,820 | 164億1924万 | -2.75% | 19.57 | 1.47 |
10/27 | 3,186 | 3,219 | 3,167 | 3,176 | +0.15% | 9,135 | 169億2679万 | +0.39% | 20.18 | 1.51 |
10/26 | 3,152 | 3,176 | 3,152 | 3,171 | +0.76% | 4,620 | 169億141万 | +0.52% | 20.15 | 1.51 |
10/23 | 3,143 | 3,162 | 3,143 | 3,148 | -0.15% | 3,885 | 167億7452万 | -0.08% | 19.99 | 1.5 |
10/22 | 3,148 | 3,167 | 3,148 | 3,152 | +0.15% | 2,520 | 167億9990万 | +0.14% | 20.03 | 1.5 |
10/21 | 3,162 | 3,171 | 3,143 | 3,148 | -0.45% | 2,835 | 167億7452万 | -0.2% | 19.99 | 1.5 |
10/20 | 3,129 | 3,167 | 3,129 | 3,162 | +1.07% | 3,045 | 168億5066万 | +0.12% | 20.09 | 1.51 |
10/19 | 3,176 | 3,176 | 3,129 | 3,129 | +0.46% | 1,680 | 166億7301万 | -1.03% | 19.87 | 1.49 |
10/16 | 3,086 | 3,114 | 3,086 | 3,114 | +0.93% | 1,470 | 165億9688万 | -1.66% | 19.78 | 1.48 |
10/15 | 3,067 | 3,086 | 3,067 | 3,086 | +0.62% | 840 | 164億4462万 | -2.84% | 19.6 | 1.47 |
10/14 | 3,038 | 3,067 | 3,038 | 3,067 | +0.62% | 1,995 | 163億4311万 | -3.75% | 19.48 | 1.46 |
10/13 | 3,038 | 3,048 | 3,024 | 3,048 | -0.16% | 2,730 | 162億4160万 | -4.64% | 19.36 | 1.45 |
10/09 | 3,067 | 3,095 | 3,029 | 3,052 | -1.23% | 3,465 | 162億6697万 | -4.7% | 19.39 | 1.45 |
10/08 | 3,090 | 3,105 | 3,062 | 3,090 | +0.15% | 1,995 | 164億6999万 | -3.72% | 19.63 | 1.47 |
10/07 | 3,100 | 3,105 | 3,086 | 3,086 | -1.52% | 2,835 | 164億4462万 | -4.17% | 19.6 | 1.47 |
10/06 | 3,162 | 3,167 | 3,110 | 3,133 | -0.3% | 2,100 | 166億9839万 | -2.54% | 19.9 | 1.49 |
10/05 | 3,143 | 3,186 | 3,143 | 3,143 | 0% | 2,625 | 167億4915万 | -1.85% | 19.96 | 1.5 |
10/02 | 3,290 | 3,310 | 3,076 | 3,143 | -5.58% | 6,510 | 167億4915万 | -1.91% | 19.96 | 1.5 |
10/01 | 3,338 | 3,371 | 3,329 | 3,329 | -0.29% | 1,365 | 177億3887万 | +3.53% | 21.14 | 1.59 |
09/30 | 3,371 | 3,414 | 3,338 | 3,338 | +0.43% | 3,465 | 177億8962万 | +3.6% | 21.2 | 1.59 |
09/29 | 3,405 | 3,405 | 3,286 | 3,324 | -2.38% | 2,205 | 177億1349万 | +2.9% | 21.11 | 1.58 |
09/28 | 3,424 | 3,438 | 3,386 | 3,405 | +0.85% | 2,625 | 181億4491万 | +5.15% | 21.63 | 1.62 |
09/25 | 3,224 | 3,376 | 3,224 | 3,376 | +4.88% | 3,675 | 179億9264万 | +4.14% | 21.45 | 1.61 |
09/24 | 3,214 | 3,219 | 3,105 | 3,219 | +4.48% | 3,255 | 171億5519万 | -0.8% | 20.45 | 1.53 |
09/18 | 2,976 | 3,081 | 2,976 | 3,081 | +3.52% | 1,890 | 164億1924万 | -5.29% | 19.57 | 1.47 |
09/17 | 2,924 | 2,976 | 2,905 | 2,976 | +0.48% | 2,205 | 158億6093万 | -8.99% | 18.91 | 1.42 |
09/16 | 2,971 | 3,038 | 2,919 | 2,962 | -2.51% | 4,410 | 157億8480万 | -9.89% | 18.82 | 1.41 |
09/15 | 3,100 | 3,200 | 2,971 | 3,038 | -2% | 7,140 | 161億9084万 | -8.19% | 19.3 | 1.45 |
09/14 | 3,110 | 3,148 | 3,100 | 3,100 | -6.06% | 6,930 | 165億2075万 | -6.93% | 19.69 | 1.48 |
09/11 | 3,229 | 3,300 | 3,229 | 3,300 | +1.91% | 945 | 175億8660万 | -1.55% | 20.96 | 1.57 |
09/10 | 3,238 | 3,238 | 3,238 | 3,238 | -0.15% | 315 | 172億5670万 | -3.77% | 20.57 | 1.54 |
09/09 | 3,295 | 3,295 | 3,243 | 3,243 | -1.59% | 1,050 | 172億8207万 | -4.06% | 20.6 | 1.55 |
09/07 | 3,333 | 3,333 | 3,286 | 3,295 | -1.14% | 630 | 175億6123万 | -2.71% | 20.93 | 1.57 |
09/03 | 3,362 | 3,362 | 3,286 | 3,333 | +0.43% | 840 | 177億6425万 | -1.73% | 21.17 | 1.59 |
09/02 | 3,267 | 3,319 | 3,176 | 3,319 | 0% | 1,995 | 176億8811万 | -2.18% | 21.08 | 1.58 |
09/01 | 3,267 | 3,348 | 3,262 | 3,319 | +2.5% | 1,365 | 176億8811万 | -2.27% | 21.08 | 1.58 |
08/31 | 3,286 | 3,314 | 3,238 | 3,238 | +0.29% | 1,680 | 172億5670万 | -4.71% | 20.57 | 1.54 |
08/28 | 3,371 | 3,381 | 3,124 | 3,229 | -3% | 4,200 | 172億594万 | -5.13% | 20.51 | 1.54 |
08/27 | 3,086 | 3,410 | 3,086 | 3,329 | +12.38% | 3,990 | 177億3887万 | -2.33% | 21.14 | 1.59 |
08/26 | 2,848 | 3,000 | 2,848 | 2,962 | +5.39% | 3,885 | 157億8480万 | -13.09% | 18.82 | 1.41 |
08/25 | 2,610 | 3,086 | 2,582 | 2,810 | -12.17% | 15,645 | 149億7780万 | -17.75% | 17.85 | 1.34 |
08/24 | 3,286 | 3,286 | 3,143 | 3,200 | -6.01% | 4,095 | 170億5368万 | -6.76% | 20.33 | 1.53 |