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 |
|---|
| 2018 | 2/14, 株式分割 1→3 |
| 2017 | 11/1, 株式分割 1→2 |
| 2017 | 4/1, 株式分割 1→2 |
| 2016 |
| 02/29 | 40 | 40 | 40 | 40 | -0.42% | 198,000 | 52億7943万 | -7.56% | 23.28 | 3.97 |
| 02/26 | 41 | 41 | 40 | 40 | -1.44% | 286,800 | 53億157万 | -7.17% | 23.38 | 3.99 |
| 02/25 | 41 | 41 | 40 | 41 | -4.89% | 610,800 | 53億7904万 | -5.81% | 23.72 | 4.05 |
| 02/24 | 42 | 43 | 42 | 43 | -1.73% | 798,000 | 56億5574万 | -0.97% | 24.94 | 4.25 |
| 02/23 | 44 | 44 | 43 | 43 | -0.38% | 350,400 | 57億5536万 | +0.78% | 25.38 | 4.33 |
| 02/22 | 43 | 44 | 43 | 44 | -0.19% | 259,200 | 57億7749万 | +1.16% | 25.47 | 4.34 |
| 02/19 | 43 | 44 | 43 | 44 | +1.16% | 97,200 | 57億8856万 | +1.36% | 25.52 | 4.35 |
| 02/18 | 44 | 44 | 43 | 43 | +1.37% | 160,800 | 57億2215万 | +0.19% | 25.23 | 4.3 |
| 02/17 | 43 | 43 | 42 | 43 | 0% | 127,200 | 56億4468万 | -1.16% | 24.89 | 4.24 |
| 02/16 | 42 | 43 | 42 | 43 | +1.19% | 138,000 | 56億4468万 | -1.16% | 24.89 | 4.24 |
| 02/15 | 42 | 43 | 40 | 42 | +6.55% | 220,800 | 55億7827万 | -4.55% | 24.6 | 4.19 |
| 02/12 | 39 | 41 | 39 | 39 | -5.96% | 595,200 | 52億3516万 | -10.42% | 23.08 | 3.94 |
| 02/10 | 44 | 45 | 42 | 42 | -4.55% | 339,600 | 55億6720万 | -6.85% | 24.55 | 4.19 |
| 02/09 | 45 | 45 | 44 | 44 | -2.95% | 306,000 | 58億3283万 | -2.41% | 25.72 | 4.39 |
| 02/08 | 45 | 46 | 44 | 45 | +0.93% | 277,200 | 60億992万 | +0.56% | 26.5 | 4.52 |
| 02/05 | 44 | 45 | 43 | 45 | -0.37% | 223,200 | 59億5458万 | -2.54% | 26.26 | 4.48 |
| 02/04 | 45 | 45 | 44 | 45 | -1.28% | 286,800 | 59億7672万 | -2.17% | 26.35 | 4.49 |
| 02/03 | 45 | 46 | 45 | 46 | -1.26% | 289,200 | 60億5419万 | -0.91% | 26.69 | 4.55 |
| 02/02 | 46 | 46 | 46 | 46 | +1.09% | 312,000 | 61億3167万 | +0.36% | 27.04 | 4.61 |
| 02/01 | 46 | 46 | 45 | 46 | +2.24% | 267,600 | 60億6526万 | -0.72% | 26.74 | 4.56 |
| 01/29 | 44 | 45 | 43 | 45 | +2.29% | 230,400 | 59億3244万 | -4.96% | 26.16 | 4.46 |
| 01/28 | 43 | 44 | 43 | 44 | +0.38% | 265,200 | 57億9963万 | -7.09% | 25.57 | 4.36 |
| 01/27 | 42 | 44 | 42 | 44 | +3.16% | 272,400 | 57億7749万 | -7.45% | 25.47 | 4.34 |
| 01/26 | 42 | 42 | 42 | 42 | -0.98% | 440,400 | 56億40万 | -10.28% | 24.69 | 4.21 |
| 01/25 | 42 | 43 | 42 | 43 | +4.5% | 382,800 | 56億5574万 | -11.28% | 24.94 | 4.25 |
| 01/22 | 39 | 41 | 39 | 41 | +7.71% | 554,400 | 54億1225万 | -15.1% | 23.86 | 4.07 |
| 01/21 | 39 | 40 | 38 | 38 | -3.2% | 619,200 | 50億2487万 | -21.18% | 22.16 | 3.78 |
| 01/20 | 42 | 42 | 39 | 39 | -4.29% | 682,800 | 51億9089万 | -20.24% | 22.89 | 3.9 |
| 01/19 | 41 | 42 | 41 | 41 | +0.2% | 571,200 | 54億2332万 | -18.33% | 23.91 | 4.08 |
| 01/18 | 42 | 42 | 40 | 41 | -3.55% | 915,600 | 54億1225万 | -18.5% | 23.86 | 4.07 |
| 01/15 | 45 | 45 | 42 | 42 | -12.44% | 2,324,400 | 56億1147万 | -15.5% | 24.74 | 4.22 |
| 01/14 | 49 | 50 | 48 | 48 | -2.69% | 409,200 | 64億837万 | -5.39% | 28.26 | 4.82 |
| 01/13 | 50 | 50 | 49 | 50 | +2.41% | 225,600 | 65億8546万 | -2.78% | 29.04 | 4.95 |
| 01/12 | 50 | 51 | 47 | 48 | -4.13% | 992,400 | 64億3050万 | -5.07% | 28.35 | 4.84 |
| 01/08 | 51 | 51 | 50 | 51 | -0.98% | 261,600 | 67億720万 | -2.88% | 29.57 | 5.04 |
| 01/07 | 51 | 52 | 51 | 51 | +0.49% | 374,400 | 67億7361万 | -1.92% | 29.87 | 5.09 |
| 01/06 | 53 | 53 | 51 | 51 | -3.03% | 493,200 | 67億4041万 | -2.4% | 29.72 | 5.07 |
| 01/05 | 51 | 53 | 51 | 52 | +0.48% | 434,400 | 69億5070万 | +0.64% | 30.65 | 5.23 |
| 01/04 | 51 | 53 | 51 | 52 | +0.64% | 528,000 | 69億1750万 | -1.73% | 30.5 | 5.2 |
| 2015 |
| 12/30 | 50 | 52 | 50 | 52 | +3.33% | 1,371,600 | 68億7322万 | -2.36% | 30.31 | 5.17 |
| 12/29 | 50 | 51 | 50 | 50 | -0.83% | 2,386,800 | 66億5186万 | -5.5% | 29.33 | 5 |
| 12/28 | 51 | 51 | 50 | 51 | +0.33% | 828,000 | 67億720万 | -4.72% | 29.57 | 5.04 |
| 12/25 | 49 | 50 | 49 | 50 | +0.5% | 537,600 | 66億8507万 | -5.03% | 29.48 | 5.03 |
| 12/24 | 50 | 51 | 50 | 50 | -0.17% | 600,000 | 66億5186万 | -7.25% | 29.33 | 5 |
| 12/22 | 50 | 51 | 50 | 50 | +0.33% | 352,800 | 66億6293万 | -7.1% | 29.38 | 5.01 |
| 12/21 | 50 | 51 | 50 | 50 | -2.12% | 612,000 | 66億4080万 | -7.41% | 29.28 | 4.99 |
| 12/18 | 52 | 52 | 51 | 51 | -2.7% | 776,400 | 67億8468万 | -5.4% | 29.92 | 5.1 |
| 12/17 | 51 | 53 | 51 | 53 | +5% | 607,200 | 69億7284万 | -2.78% | 30.75 | 5.24 |
| 12/16 | 50 | 51 | 50 | 50 | +0.17% | 253,200 | 66億4080万 | -7.41% | 29.28 | 4.99 |
| 12/15 | 51 | 52 | 50 | 50 | -3.23% | 763,200 | 66億2973万 | -7.56% | 29.23 | 4.99 |
| 12/14 | 51 | 52 | 50 | 52 | -0.64% | 422,400 | 68億5109万 | -4.48% | 30.21 | 5.15 |
| 12/11 | 52 | 53 | 52 | 52 | +0.32% | 278,400 | 68億9536万 | -3.86% | 30.4 | 5.19 |
| 12/10 | 51 | 52 | 51 | 52 | +1.47% | 591,600 | 68億7322万 | -4.17% | 30.31 | 5.17 |
| 12/09 | 53 | 53 | 51 | 51 | -4.38% | 1,246,800 | 67億7361万 | -5.56% | 29.87 | 5.09 |
| 12/08 | 54 | 56 | 52 | 53 | -5.88% | 5,535,600 | 70億8352万 | -1.23% | 31.23 | 5.33 |
| 12/07 | 56 | 57 | 56 | 57 | +2.72% | 493,200 | 75億2624万 | +4.94% | 33.19 | 5.66 |
| 12/04 | 53 | 56 | 53 | 55 | +1.69% | 505,200 | 73億2701万 | +4.09% | 32.31 | 5.51 |
| 12/03 | 55 | 55 | 53 | 54 | -1.36% | 894,000 | 72億526万 | +2.36% | 31.77 | 5.42 |
| 12/02 | 55 | 55 | 54 | 55 | -0.45% | 825,600 | 73億488万 | +3.77% | 32.21 | 5.49 |
| 12/01 | 56 | 56 | 55 | 55 | -1.04% | 487,200 | 73億3808万 | +4.25% | 32.36 | 5.52 |
| 11/30 | 57 | 57 | 56 | 56 | -0.45% | 477,600 | 74億1234万 | +7.37% | 32.68 | 5.57 |
| 11/27 | 58 | 58 | 55 | 56 | -1.9% | 681,600 | 74億4553万 | +7.85% | 32.83 | 5.6 |
| 11/26 | 58 | 58 | 57 | 57 | +0.29% | 715,200 | 75億8935万 | +9.94% | 33.46 | 5.71 |
| 11/25 | 58 | 58 | 57 | 57 | -1.87% | 562,800 | 75億6722万 | +11.76% | 33.37 | 5.69 |
| 11/24 | 58 | 58 | 56 | 58 | +4.03% | 1,810,800 | 77億1105万 | +13.89% | 34 | 5.8 |
| 11/20 | 56 | 56 | 55 | 56 | -1.47% | 842,400 | 74億1234万 | +11.67% | 32.68 | 5.57 |
| 11/19 | 58 | 58 | 56 | 57 | -0.44% | 1,575,600 | 75億2297万 | +13.33% | 33.17 | 5.66 |
| 11/18 | 57 | 59 | 57 | 57 | +5.24% | 8,223,600 | 75億5616万 | +13.83% | 33.32 | 5.68 |
| 11/17 | 53 | 55 | 53 | 54 | +2.2% | 1,674,000 | 71億8001万 | +10.37% | 31.66 | 5.4 |
| 11/16 | 52 | 53 | 52 | 53 | -0.78% | 494,400 | 70億2513万 | +7.99% | 30.98 | 5.28 |
| 11/13 | 53 | 53 | 52 | 53 | 0% | 627,600 | 70億8044万 | +8.84% | 31.22 | 5.32 |
| 11/12 | 50 | 54 | 50 | 53 | +6.84% | 1,507,200 | 70億8044万 | +8.84% | 31.22 | 5.32 |
| 11/11 | 49 | 51 | 48 | 50 | +2.92% | 876,000 | 66億2685万 | +1.87% | 29.22 | 4.98 |
| 11/10 | 48 | 49 | 48 | 49 | +0.69% | 224,400 | 64億3878万 | -1.02% | 28.39 | 4.84 |
| 11/09 | 49 | 49 | 48 | 48 | -0.34% | 513,600 | 63億9452万 | -1.7% | 28.2 | 4.81 |
| 11/06 | 50 | 50 | 48 | 48 | -2.85% | 420,000 | 64億1665万 | +0.69% | 28.29 | 4.83 |
| 11/05 | 49 | 50 | 48 | 50 | +1.02% | 126,000 | 66億473万 | +3.65% | 29.12 | 4.97 |
| 11/04 | 50 | 50 | 49 | 49 | -1.5% | 378,000 | 65億3835万 | +2.6% | 28.83 | 4.92 |
| 11/02 | 50 | 51 | 50 | 50 | -0.17% | 344,400 | 66億3792万 | +4.17% | 29.27 | 4.99 |
| 10/30 | 50 | 50 | 49 | 50 | -1.31% | 367,200 | 66億4898万 | +4.34% | 29.32 | 5 |
| 10/29 | 49 | 51 | 49 | 51 | +3.4% | 457,200 | 67億3748万 | +7.98% | 29.71 | 5.07 |
| 10/28 | 48 | 49 | 48 | 49 | +0.51% | 159,600 | 65億1622万 | +4.43% | 28.73 | 4.9 |
| 10/27 | 49 | 49 | 49 | 49 | +0.34% | 106,800 | 64億8303万 | +3.9% | 28.59 | 4.88 |
| 10/26 | 50 | 50 | 49 | 49 | +1.74% | 123,600 | 64億6090万 | +3.55% | 28.49 | 4.86 |
| 10/23 | 48 | 49 | 48 | 48 | +0.35% | 200,400 | 63億5027万 | +3.99% | 28 | 4.78 |
| 10/22 | 47 | 48 | 47 | 48 | +1.78% | 158,400 | 63億2815万 | +3.62% | 27.9 | 4.76 |
| 10/21 | 47 | 47 | 47 | 47 | -1.06% | 148,800 | 62億1751万 | +1.81% | 27.41 | 4.68 |
| 10/20 | 47 | 48 | 47 | 47 | +1.25% | 177,600 | 62億8389万 | +2.9% | 27.71 | 4.73 |
| 10/19 | 47 | 47 | 47 | 47 | -2.26% | 270,000 | 62億645万 | +3.89% | 27.37 | 4.67 |
| 10/16 | 48 | 50 | 46 | 48 | -1.03% | 517,200 | 63億5027万 | +6.3% | 28 | 4.78 |
| 10/15 | 48 | 49 | 47 | 48 | +0.17% | 249,600 | 64億1665万 | +7.41% | 28.29 | 4.83 |
| 10/14 | 50 | 50 | 48 | 48 | -3.5% | 194,400 | 64億559万 | +7.22% | 28.24 | 4.82 |
| 10/13 | 50 | 51 | 50 | 50 | +0.84% | 214,800 | 66億3792万 | +13.64% | 29.27 | 4.99 |
| 10/09 | 51 | 51 | 49 | 50 | -2.94% | 350,400 | 65億8260万 | +12.69% | 29.02 | 4.95 |
| 10/08 | 50 | 51 | 50 | 51 | +3.55% | 830,400 | 67億8174万 | +16.1% | 29.9 | 5.1 |
| 10/07 | 48 | 50 | 48 | 49 | +2.6% | 290,400 | 65億4941万 | +12.12% | 28.88 | 4.93 |
| 10/06 | 48 | 48 | 47 | 48 | +3.78% | 350,400 | 63億8346万 | +9.28% | 28.15 | 4.8 |
| 10/05 | 46 | 47 | 46 | 46 | +1.83% | 334,800 | 61億5113万 | +7.75% | 27.12 | 4.63 |
| 10/02 | 46 | 46 | 45 | 46 | -0.55% | 34,800 | 60億4050万 | +5.81% | 26.63 | 4.54 |
| 10/01 | 45 | 46 | 44 | 46 | +1.67% | 122,400 | 60億7369万 | +6.4% | 26.78 | 4.57 |
