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 | 3/1, 株式分割 1→2 |
| 2016 |
| 02/29 | 1,359 | 1,372 | 1,333 | 1,349 | +2.82% | 3,900 | 36億4661万 | -3.02% | 5.21 | 0.94 |
| 02/26 | 1,370 | 1,375 | 1,312 | 1,312 | -4.23% | 2,800 | 35億4659万 | -5.81% | 5.07 | 0.92 |
| 02/25 | 1,351 | 1,410 | 1,351 | 1,370 | +0.29% | 2,500 | 37億338万 | -1.51% | 5.29 | 0.96 |
| 02/24 | 1,368 | 1,368 | 1,350 | 1,366 | -0.11% | 3,000 | 36億9257万 | -1.8% | 5.28 | 0.96 |
| 02/23 | 1,363 | 1,368 | 1,350 | 1,368 | -1.26% | 7,800 | 36億9662万 | -1.9% | 5.28 | 0.96 |
| 02/22 | 1,347 | 1,385 | 1,347 | 1,385 | +2.82% | 2,600 | 37億4393万 | -0.86% | 5.35 | 0.97 |
| 02/19 | 1,316 | 1,347 | 1,316 | 1,347 | +0.52% | 1,600 | 36億4121万 | -3.85% | 5.2 | 0.94 |
| 02/18 | 1,350 | 1,350 | 1,323 | 1,340 | +3% | 1,400 | 36億2228万 | -4.83% | 5.18 | 0.94 |
| 02/17 | 1,301 | 1,400 | 1,300 | 1,301 | -1.89% | 6,800 | 35億1686万 | -7.99% | 5.03 | 0.91 |
| 02/16 | 1,384 | 1,385 | 1,301 | 1,326 | -0.93% | 5,000 | 35億8444万 | -6.62% | 5.12 | 0.93 |
| 02/15 | 1,350 | 1,385 | 1,339 | 1,339 | +4.16% | 5,200 | 36億1823万 | -6.14% | 5.17 | 0.94 |
| 02/12 | 1,294 | 1,345 | 1,275 | 1,285 | -7.79% | 13,800 | 34億7361万 | -10.27% | 4.96 | 0.9 |
| 02/10 | 1,398 | 1,398 | 1,320 | 1,394 | -0.29% | 6,000 | 37億6690万 | -3.3% | 5.38 | 0.98 |
| 02/09 | 1,396 | 1,398 | 1,371 | 1,398 | -1.17% | 5,000 | 37億7772万 | -3.49% | 5.4 | 0.98 |
| 02/08 | 1,400 | 1,414 | 1,400 | 1,414 | +0.18% | 4,000 | 38億2232万 | -2.75% | 5.46 | 0.99 |
| 02/05 | 1,470 | 1,470 | 1,412 | 1,412 | -3.65% | 9,200 | 38億1556万 | -3.19% | 5.45 | 0.99 |
| 02/04 | 1,443 | 1,472 | 1,443 | 1,465 | +1.52% | 2,800 | 39億6018万 | +0.41% | 5.66 | 1.03 |
| 02/03 | 1,460 | 1,470 | 1,436 | 1,443 | -1.67% | 11,200 | 39億71万 | -0.96% | 5.57 | 1.01 |
| 02/02 | 1,485 | 1,485 | 1,465 | 1,468 | -1.51% | 6,800 | 39億6694万 | +0.72% | 5.67 | 1.03 |
| 02/01 | 1,505 | 1,505 | 1,470 | 1,490 | +3.01% | 10,600 | 40億2776万 | +2.26% | 5.76 | 1.04 |
| 01/29 | 1,433 | 1,447 | 1,425 | 1,447 | +0.21% | 3,600 | 39億1017万 | -0.92% | 5.59 | 1.01 |
| 01/28 | 1,413 | 1,444 | 1,413 | 1,444 | +0.91% | 1,600 | 39億206万 | -1.53% | 5.58 | 1.01 |
| 01/27 | 1,441 | 1,448 | 1,430 | 1,431 | +1.02% | 3,800 | 38億6692万 | -2.95% | 5.53 | 1 |
| 01/26 | 1,390 | 1,450 | 1,361 | 1,416 | -3.77% | 10,200 | 38億2773万 | -4.45% | 5.47 | 0.99 |
| 01/25 | 1,451 | 1,472 | 1,411 | 1,472 | +5.03% | 7,000 | 39億7775万 | -1.24% | 5.68 | 1.03 |
| 01/22 | 1,310 | 1,401 | 1,310 | 1,401 | +11.19% | 7,000 | 37億8718万 | -6.29% | 5.41 | 0.98 |
| 01/21 | 1,331 | 1,344 | 1,260 | 1,260 | -7.05% | 14,000 | 34億603万 | -16.45% | 4.87 | 0.88 |
| 01/20 | 1,466 | 1,498 | 1,356 | 1,356 | -7.16% | 10,800 | 36億6418万 | -11% | 5.24 | 0.95 |
| 01/19 | 1,443 | 1,490 | 1,443 | 1,460 | +1.21% | 4,200 | 39億4667万 | -4.58% | 5.64 | 1.02 |
| 01/18 | 1,444 | 1,468 | 1,443 | 1,443 | -2.2% | 3,400 | 38億9936万 | -5.96% | 5.57 | 1.01 |
| 01/15 | 1,550 | 1,573 | 1,450 | 1,475 | -2.64% | 13,200 | 39億8722万 | -4.28% | 5.7 | 1.03 |
| 01/14 | 1,450 | 1,525 | 1,437 | 1,515 | +0.17% | 6,400 | 40億9534万 | -2.19% | 5.85 | 1.06 |
| 01/13 | 1,515 | 1,565 | 1,503 | 1,513 | +4.31% | 17,400 | 40億8859万 | -2.61% | 5.84 | 1.06 |
| 01/12 | 1,450 | 1,583 | 1,400 | 1,450 | -1.69% | 47,600 | 39億1964万 | -6.75% | 5.6 | 1.02 |
| 01/08 | 1,453 | 1,505 | 1,453 | 1,475 | -0.2% | 5,400 | 39億8722万 | -5.14% | 5.7 | 1.03 |
| 01/07 | 1,508 | 1,508 | 1,465 | 1,478 | -1.79% | 5,800 | 39億9532万 | -4.95% | 5.71 | 1.04 |
| 01/06 | 1,595 | 1,595 | 1,488 | 1,505 | -4.29% | 8,000 | 40億6831万 | -3.03% | 5.81 | 1.05 |
| 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 |
