株価チャート
2015/10/30~2016/04/04
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 |
---|
2017 | 5/1, 株式分割 1→1.05 |
2016 |
04/04 | 3,114 | 3,129 | 3,062 | 3,129 | +0.46% | 1,995 | 166億7301万 | +5.09% | 19.87 | 1.49 |
04/01 | 3,157 | 3,162 | 3,048 | 3,114 | -1.51% | 1,050 | 165億9688万 | +5.11% | 19.78 | 1.48 |
03/31 | 3,129 | 3,167 | 3,129 | 3,162 | +3.27% | 945 | 168億5066万 | +7.18% | 20.09 | 1.51 |
03/30 | 3,048 | 3,110 | 3,048 | 3,062 | -0.62% | 945 | 163億1773万 | +4.36% | 19.45 | 1.46 |
03/29 | 3,152 | 3,152 | 3,052 | 3,081 | -2.27% | 3,255 | 164億1924万 | +5.33% | 19.57 | 1.47 |
03/28 | 3,143 | 3,167 | 3,090 | 3,152 | +3.44% | 3,780 | 167億9990万 | +8.14% | 20.03 | 1.5 |
03/25 | 2,990 | 3,048 | 2,990 | 3,048 | +1.91% | 525 | 162億4160万 | +5.13% | 19.36 | 1.45 |
03/24 | 3,067 | 3,067 | 2,952 | 2,990 | -1.88% | 1,995 | 159億3707万 | +3.62% | 19 | 1.43 |
03/23 | 3,048 | 3,048 | 3,048 | 3,048 | -0.31% | 1,365 | 162億4160万 | +6.08% | 19.36 | 1.45 |
03/22 | 3,052 | 3,081 | 3,052 | 3,057 | +0.31% | 630 | 162億9235万 | +7.01% | 19.42 | 1.46 |
03/18 | 3,048 | 3,076 | 3,038 | 3,048 | +0.31% | 1,995 | 162億4160万 | +7.16% | 19.36 | 1.45 |
03/17 | 3,024 | 3,038 | 3,010 | 3,038 | +1.27% | 630 | 161億9084万 | +7.28% | 19.3 | 1.45 |
03/16 | 2,957 | 3,005 | 2,957 | 3,000 | +1.61% | 1,680 | 159億8782万 | +6.38% | 19.06 | 1.43 |
03/15 | 2,914 | 2,952 | 2,914 | 2,952 | +1.47% | 525 | 157億3405万 | +4.88% | 18.75 | 1.41 |
03/14 | 2,910 | 2,910 | 2,890 | 2,910 | -0.49% | 1,365 | 155億565万 | +3.65% | 18.48 | 1.39 |
03/11 | 2,924 | 3,000 | 2,924 | 2,924 | +2.33% | 735 | 155億8178万 | +4.42% | 18.57 | 1.39 |
03/10 | 2,857 | 2,857 | 2,857 | 2,857 | 0% | 105 | 152億2650万 | +2.15% | 18.15 | 1.36 |
03/09 | 2,857 | 2,857 | 2,857 | 2,857 | -1.15% | 315 | 152億2650万 | +2.37% | 18.15 | 1.36 |
03/08 | 2,886 | 3,024 | 2,886 | 2,890 | -0.33% | 1,155 | 154億414万 | +3.75% | 18.36 | 1.38 |
03/04 | 2,838 | 2,900 | 2,800 | 2,900 | 0% | 420 | 154億5489万 | +4.39% | 18.42 | 1.38 |
03/03 | 2,838 | 2,905 | 2,838 | 2,900 | +1.5% | 525 | 154億5489万 | +4.58% | 18.42 | 1.38 |
03/02 | 2,857 | 2,929 | 2,857 | 2,857 | +1.35% | 525 | 152億2650万 | +3.18% | 18.15 | 1.36 |
02/29 | 2,819 | 2,824 | 2,819 | 2,819 | 0% | 420 | 150億2348万 | +1.99% | 17.91 | 1.34 |
02/26 | 2,810 | 2,819 | 2,810 | 2,819 | +0.34% | 630 | 150億2348万 | +2.25% | 17.91 | 1.34 |
02/25 | 2,790 | 2,810 | 2,790 | 2,810 | +1.03% | 210 | 149億7272万 | +2.09% | 17.85 | 1.34 |
02/24 | 2,781 | 2,781 | 2,781 | 2,781 | 0% | 105 | 148億2046万 | +1.2% | 17.67 | 1.33 |
02/23 | 2,781 | 2,781 | 2,781 | 2,781 | 0% | 105 | 148億2046万 | +1.31% | 17.67 | 1.33 |
02/22 | 2,781 | 2,828 | 2,781 | 2,781 | -1.68% | 420 | 148億2046万 | +1.49% | 17.67 | 1.33 |
02/19 | 2,819 | 2,829 | 2,819 | 2,829 | +0.34% | 840 | 150億7423万 | +3.12% | 17.97 | 1.35 |
02/18 | 2,819 | 2,819 | 2,819 | 2,819 | +2.07% | 315 | 150億2348万 | +2.7% | 17.91 | 1.34 |
02/17 | 2,714 | 2,762 | 2,714 | 2,762 | +1.75% | 315 | 147億1895万 | +0.47% | 17.54 | 1.32 |
02/16 | 2,714 | 2,714 | 2,714 | 2,714 | +1.14% | 105 | 144億6517万 | -1.48% | 17.24 | 1.29 |
02/15 | 2,668 | 2,725 | 2,668 | 2,684 | +1.73% | 735 | 143億275万 | -2.94% | 17.05 | 1.28 |
02/12 | 2,719 | 2,719 | 2,638 | 2,638 | -3.48% | 945 | 140億5913万 | -4.97% | 16.76 | 1.26 |
02/10 | 2,734 | 2,734 | 2,733 | 2,733 | -0.31% | 735 | 145億6668万 | -2% | 17.36 | 1.3 |
02/09 | 2,761 | 2,761 | 2,742 | 2,742 | -0.42% | 210 | 146億1236万 | -1.97% | 17.42 | 1.31 |
02/08 | 2,857 | 2,857 | 2,752 | 2,753 | -3.6% | 525 | 146億7327万 | -1.84% | 17.49 | 1.31 |
02/05 | 2,724 | 2,856 | 2,714 | 2,856 | +3.41% | 420 | 152億2142万 | +1.57% | 18.14 | 1.36 |
02/04 | 2,724 | 2,762 | 2,724 | 2,762 | +0.69% | 315 | 147億1895万 | -1.78% | 17.54 | 1.32 |
02/03 | 2,763 | 2,763 | 2,743 | 2,743 | -3.06% | 420 | 146億1744万 | -2.53% | 17.42 | 1.31 |
02/02 | 2,761 | 2,830 | 2,761 | 2,830 | +4.28% | 420 | 150億7931万 | +0.48% | 17.97 | 1.35 |
02/01 | 2,771 | 2,771 | 2,713 | 2,713 | -0.38% | 315 | 144億6009万 | -3.58% | 17.24 | 1.29 |
01/29 | 2,705 | 2,724 | 2,690 | 2,724 | +0.7% | 315 | 145億1593万 | -3.34% | 17.3 | 1.3 |
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 |