株価チャート
2015/08/04～2016/01/05
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 | 3/1, 株式分割 1→2 |
| 2016 |
| 01/05 | 1,598 | 1,598 | 1,550 | 1,573 | +1.62% | 2,800 | 42億5078万 | +2.24% | 6.07 | 1.1 |
| 01/04 | 1,540 | 1,625 | 1,540 | 1,548 | +1.81% | 9,200 | 41億8320万 | +1.88% | 5.98 | 1.08 |
| 2015 |
| 12/30 | 1,448 | 1,520 | 1,448 | 1,520 | +6.63% | 8,600 | 41億886万 | +1.2% | 5.87 | 1.06 |
| 12/29 | 1,408 | 1,451 | 1,408 | 1,426 | +0.32% | 4,400 | 38億5341万 | -4.07% | 5.51 | 1 |
| 12/28 | 1,453 | 1,455 | 1,415 | 1,421 | -2.34% | 6,200 | 38億4124万 | -3.6% | 5.49 | 1 |
| 12/25 | 1,451 | 1,485 | 1,450 | 1,455 | -0.44% | 11,000 | 39億3315万 | -0.48% | 5.62 | 1.02 |
| 12/24 | 1,550 | 1,550 | 1,456 | 1,462 | -6.16% | 11,400 | 39億5072万 | +0.79% | 5.65 | 1.02 |
| 12/22 | 1,573 | 1,590 | 1,558 | 1,558 | -2.5% | 4,600 | 42億1023万 | +8.46% | 6.02 | 1.09 |
| 12/21 | 1,638 | 1,638 | 1,515 | 1,598 | -2.59% | 14,000 | 43億1836万 | +12.58% | 6.17 | 1.12 |
| 12/18 | 1,695 | 1,695 | 1,638 | 1,640 | +0.15% | 8,400 | 44億3324万 | +16.98% | 6.34 | 1.15 |
| 12/17 | 1,728 | 1,728 | 1,618 | 1,638 | +1.39% | 14,600 | 44億2649万 | +19.09% | 6.33 | 1.15 |
| 12/16 | 1,660 | 1,705 | 1,605 | 1,615 | +1.89% | 15,000 | 43億6566万 | +19.9% | 6.24 | 1.13 |
| 12/15 | 1,715 | 1,835 | 1,455 | 1,585 | -8.51% | 50,600 | 42億8457万 | +20.08% | 6.12 | 1.11 |
| 12/14 | 1,645 | 1,748 | 1,583 | 1,733 | +5.32% | 36,400 | 46億8329万 | +33.78% | 6.69 | 1.21 |
| 12/11 | 1,570 | 1,650 | 1,538 | 1,645 | +7.17% | 15,000 | 44億4676万 | +29.94% | 6.35 | 1.15 |
| 12/10 | 1,505 | 1,535 | 1,505 | 1,535 | -0.97% | 5,600 | 41億4941万 | +23.79% | 5.93 | 1.07 |
| 12/09 | 1,590 | 1,600 | 1,503 | 1,550 | -4.62% | 13,000 | 41億8996万 | +27.15% | 5.99 | 1.09 |
| 12/08 | 1,625 | 1,625 | 1,580 | 1,625 | -1.81% | 7,600 | 43億9270万 | +35.87% | 6.28 | 1.14 |
| 12/07 | 1,665 | 1,695 | 1,610 | 1,655 | +1.53% | 21,000 | 44億7379万 | +41.33% | 6.39 | 1.16 |
| 12/04 | 1,560 | 1,645 | 1,530 | 1,630 | +3.99% | 25,800 | 44億621万 | +42.23% | 6.3 | 1.14 |
| 12/03 | 1,513 | 1,698 | 1,513 | 1,568 | +8.1% | 61,400 | 42億3726万 | +39.71% | 6.06 | 1.1 |
| 12/02 | 1,458 | 1,463 | 1,431 | 1,450 | -1.86% | 25,600 | 39億1964万 | +31.7% | 5.6 | 1.02 |
| 12/01 | 1,450 | 1,583 | 1,435 | 1,478 | +5.54% | 143,000 | 39億9397万 | +36.05% | 5.71 | 1.03 |
| 11/30 | 1,400 | 1,400 | 1,400 | 1,400 | +21.74% | 26,000 | 37億8448万 | +30.72% | 5.41 | 0.98 |
| 11/27 | 1,115 | 1,150 | 1,115 | 1,150 | +4.31% | 4,200 | 31億868万 | +8.59% | 4.44 | 0.81 |
| 11/26 | 1,101 | 1,110 | 1,088 | 1,103 | -0.09% | 3,400 | 29億8027万 | +4.3% | 4.26 | 0.77 |
| 11/25 | 1,128 | 1,128 | 1,102 | 1,104 | -2.17% | 5,200 | 29億8298万 | +4.5% | 4.26 | 0.77 |
| 11/24 | 1,127 | 1,128 | 1,127 | 1,128 | +0.13% | 2,400 | 30億4920万 | +6.92% | 4.36 | 0.79 |
| 11/20 | 1,123 | 1,131 | 1,122 | 1,127 | -0.71% | 2,200 | 30億4515万 | +7.08% | 4.35 | 0.79 |
| 11/19 | 1,135 | 1,144 | 1,126 | 1,135 | -0.04% | 2,400 | 30億6678万 | +8.15% | 4.38 | 0.79 |
| 11/18 | 1,122 | 1,135 | 1,122 | 1,135 | +1.29% | 6,000 | 30億6813万 | +8.61% | 4.38 | 0.79 |
| 11/17 | 1,140 | 1,148 | 1,116 | 1,121 | -1.32% | 10,800 | 30億2893万 | +7.53% | 4.33 | 0.78 |
| 11/16 | 1,095 | 1,185 | 1,095 | 1,136 | -2.45% | 63,000 | 30億6948万 | +9.39% | 4.39 | 0.8 |
| 11/13 | 1,164 | 1,164 | 1,164 | 1,164 | +20.75% | 12,800 | 31億4652万 | +12.68% | 4.5 | 0.82 |
| 11/12 | 938 | 973 | 938 | 964 | +2.94% | 4,800 | 26億588万 | -6.23% | 3.72 | 0.68 |
| 11/11 | 933 | 950 | 928 | 937 | 0% | 6,200 | 25億3154万 | -9.08% | 3.62 | 0.66 |
| 11/10 | 975 | 980 | 933 | 937 | -4.15% | 13,200 | 25億3154万 | -9.34% | 3.62 | 0.66 |
| 11/09 | 1,000 | 1,000 | 975 | 977 | -2.93% | 4,000 | 26億4102万 | -5.6% | 3.77 | 0.68 |
| 11/06 | 996 | 1,008 | 994 | 1,007 | +1.26% | 1,600 | 27億2077万 | -2.85% | 3.89 | 0.7 |
| 11/05 | 1,005 | 1,012 | 992 | 994 | -1.09% | 2,200 | 26億8698万 | -4.05% | 3.84 | 0.7 |
| 11/04 | 984 | 1,005 | 984 | 1,005 | +2.29% | 6,000 | 27億1671万 | -2.99% | 3.88 | 0.7 |
| 11/02 | 994 | 994 | 983 | 983 | -1.16% | 4,000 | 26億5589万 | -5.26% | 3.8 | 0.69 |
| 10/30 | 1,013 | 1,013 | 985 | 994 | -2.64% | 10,000 | 26億8698万 | -4.24% | 3.84 | 0.7 |
| 10/29 | 1,021 | 1,028 | 1,020 | 1,021 | -1.26% | 2,200 | 27億5996万 | -1.64% | 3.94 | 0.72 |
| 10/28 | 1,033 | 1,045 | 1,017 | 1,034 | -1.8% | 7,000 | 27億9510万 | -0.29% | 3.99 | 0.72 |
| 10/27 | 1,078 | 1,078 | 1,050 | 1,053 | -1.68% | 2,200 | 28億4646万 | +1.64% | 4.07 | 0.74 |
| 10/26 | 1,085 | 1,085 | 1,009 | 1,071 | -1.79% | 9,400 | 28億9512万 | +3.58% | 4.14 | 0.75 |
| 10/23 | 1,101 | 1,101 | 1,091 | 1,091 | -0.86% | 2,600 | 29億4783万 | +5.87% | 4.21 | 0.76 |
| 10/22 | 1,104 | 1,104 | 1,100 | 1,100 | 0% | 800 | 29億7352万 | +7.32% | 4.25 | 0.77 |
| 10/21 | 1,107 | 1,107 | 1,100 | 1,100 | +1.71% | 2,200 | 29億7352万 | +7.84% | 4.25 | 0.77 |
| 10/20 | 1,080 | 1,092 | 1,071 | 1,082 | +0.79% | 1,800 | 29億2351万 | +6.66% | 4.18 | 0.76 |
| 10/19 | 1,074 | 1,075 | 1,063 | 1,073 | +0.52% | 4,600 | 29億53万 | +6.34% | 4.14 | 0.75 |
| 10/16 | 1,050 | 1,072 | 1,050 | 1,068 | +1.52% | 2,600 | 28億8566万 | +6.32% | 4.12 | 0.75 |
| 10/15 | 1,046 | 1,063 | 1,040 | 1,052 | +1.11% | 5,200 | 28億4241万 | +5.15% | 4.06 | 0.74 |
| 10/14 | 1,063 | 1,063 | 1,040 | 1,040 | -0.86% | 4,800 | 28億1132万 | +4.21% | 4.02 | 0.73 |
| 10/13 | 1,040 | 1,063 | 1,040 | 1,049 | +3.1% | 9,200 | 28億3565万 | +5.43% | 4.05 | 0.73 |
| 10/09 | 1,032 | 1,032 | 1,017 | 1,018 | +0.05% | 2,000 | 27億5050万 | +2.67% | 3.93 | 0.71 |
| 10/08 | 1,020 | 1,021 | 1,017 | 1,017 | -1.74% | 1,200 | 27億4915万 | +2.94% | 3.93 | 0.71 |
| 10/07 | 1,025 | 1,035 | 1,025 | 1,035 | +0.98% | 800 | 27億9781万 | +5.08% | 4 | 0.72 |
| 10/06 | 1,005 | 1,025 | 1,005 | 1,025 | +2.14% | 4,800 | 27億7078万 | +4.49% | 3.96 | 0.72 |
| 10/05 | 1,004 | 1,004 | 997 | 1,004 | +0.8% | 2,000 | 27億1266万 | +2.71% | 3.88 | 0.7 |
| 10/02 | 1,003 | 1,003 | 996 | 996 | -0.25% | 600 | 26億9103万 | +2.21% | 3.85 | 0.7 |
| 10/01 | 995 | 998 | 995 | 998 | +0.3% | 800 | 26億9779万 | +2.78% | 3.86 | 0.7 |
| 09/30 | 1,000 | 1,000 | 995 | 995 | -1% | 2,000 | 26億8968万 | +2.68% | 3.84 | 0.7 |
| 09/29 | 1,035 | 1,040 | 1,005 | 1,005 | -1.9% | 3,800 | 27億1671万 | +3.93% | 3.88 | 0.7 |
| 09/28 | 1,000 | 1,050 | 1,000 | 1,025 | +2.71% | 4,400 | 27億6942万 | +6.28% | 3.96 | 0.72 |
| 09/25 | 1,013 | 1,013 | 993 | 998 | -1.63% | 2,000 | 26億9644万 | +3.69% | 3.85 | 0.7 |
| 09/24 | 1,015 | 1,020 | 1,010 | 1,014 | +1.55% | 3,600 | 27億4104万 | +5.63% | 3.92 | 0.71 |
| 09/18 | 992 | 999 | 992 | 999 | +0.1% | 800 | 26億9914万 | +4.34% | 3.86 | 0.7 |
| 09/16 | 991 | 998 | 991 | 998 | +0.35% | 600 | 26億9644万 | +4.34% | 3.85 | 0.7 |
| 09/15 | 990 | 995 | 985 | 994 | +1.74% | 3,400 | 26億8698万 | +3.76% | 3.84 | 0.7 |
| 09/14 | 981 | 997 | 977 | 977 | +0.1% | 2,400 | 26億4102万 | +2.52% | 3.77 | 0.68 |
| 09/11 | 980 | 980 | 976 | 976 | +1.3% | 1,000 | 26億3832万 | +2.95% | 3.77 | 0.68 |
| 09/10 | 973 | 973 | 962 | 964 | +1.15% | 1,000 | 26億453万 | +2.07% | 3.72 | 0.67 |
| 09/09 | 963 | 964 | 953 | 953 | +0.11% | 2,600 | 25億7479万 | +1.33% | 3.68 | 0.67 |
| 09/08 | 955 | 957 | 951 | 952 | -0.57% | 2,800 | 25億7209万 | +1.66% | 3.68 | 0.67 |
| 09/07 | 952 | 966 | 951 | 957 | -1.49% | 2,200 | 25億8696万 | +2.57% | 3.7 | 0.67 |
| 09/04 | 995 | 1,010 | 971 | 972 | -2.31% | 6,600 | 26億2615万 | +4.57% | 3.75 | 0.68 |
| 09/03 | 977 | 995 | 977 | 995 | +2.05% | 1,800 | 26億8833万 | +7.51% | 3.84 | 0.7 |
| 09/02 | 939 | 977 | 939 | 975 | +3.12% | 6,200 | 26億3426万 | +5.92% | 3.76 | 0.68 |
| 09/01 | 950 | 950 | 945 | 945 | +0.96% | 2,200 | 25億5452万 | +3.28% | 3.65 | 0.66 |
| 08/31 | 938 | 945 | 936 | 936 | -0.58% | 3,600 | 25億3019万 | +2.52% | 3.62 | 0.66 |
| 08/28 | 945 | 945 | 935 | 942 | +1.13% | 2,200 | 25億4506万 | +3.35% | 3.64 | 0.66 |
| 08/27 | 937 | 944 | 931 | 931 | +0.54% | 3,000 | 25億1667万 | +2.42% | 3.6 | 0.65 |
| 08/26 | 925 | 940 | 923 | 926 | +0.05% | 7,600 | 25億316万 | +2.09% | 3.58 | 0.65 |
| 08/25 | 921 | 933 | 918 | 926 | -0.75% | 9,600 | 25億181万 | +2.15% | 3.58 | 0.65 |
| 08/24 | 918 | 950 | 910 | 933 | -0.43% | 8,600 | 25億2073万 | +3.15% | 3.6 | 0.65 |
| 08/21 | 925 | 937 | 916 | 937 | -0.37% | 4,400 | 25億3154万 | +3.82% | 3.62 | 0.66 |
| 08/20 | 947 | 950 | 940 | 940 | -0.79% | 3,800 | 25億4100万 | +4.44% | 3.63 | 0.66 |
| 08/19 | 964 | 964 | 947 | 948 | -1.04% | 1,600 | 25億6128万 | +5.63% | 3.66 | 0.66 |
| 08/18 | 955 | 958 | 945 | 958 | +0.79% | 4,200 | 25億8831万 | +7.22% | 3.7 | 0.67 |
| 08/17 | 965 | 965 | 931 | 950 | -0.52% | 7,800 | 25億6804万 | +6.86% | 3.67 | 0.67 |
| 08/14 | 1,000 | 1,000 | 955 | 955 | -1.09% | 18,000 | 25億8155万 | +7.91% | 3.69 | 0.67 |
| 08/13 | 1,208 | 1,263 | 964 | 966 | -8.74% | 146,400 | 26億993万 | +9.59% | 3.73 | 0.68 |
| 08/12 | 1,058 | 1,058 | 1,058 | 1,058 | +23.31% | 8,800 | 28億5998万 | +20.64% | 4.09 | 0.74 |
| 08/11 | 860 | 862 | 858 | 858 | -0.29% | 1,000 | 23億1934万 | -1.27% | 3.31 | 0.6 |
| 08/10 | 861 | 861 | 861 | 861 | 0% | 400 | 23億2610万 | -1.09% | 3.32 | 0.6 |
| 08/07 | 861 | 861 | 861 | 861 | +0.06% | 600 | 23億2610万 | -1.09% | 3.32 | 0.6 |
| 08/06 | 860 | 860 | 860 | 860 | -1.32% | 600 | 23億2475万 | -1.26% | 3.32 | 0.6 |
| 08/04 | 863 | 872 | 863 | 872 | +0.98% | 400 | 23億5583万 | +0.06% | 3.37 | 0.61 |
