株価チャート
2015/09/16～2016/02/18
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 |
| 02/18 | 932 | 947 | 926 | 938 | +0.97% | 3,800 | 13億7886万 | -4.67% | 11.7 | 1.86 |
| 02/17 | 991 | 1,020 | 925 | 929 | +2.88% | 14,600 | 13億6563万 | -6.16% | 11.59 | 1.84 |
| 02/16 | 909 | 959 | 900 | 903 | -2.27% | 4,600 | 13億2741万 | -9.43% | 11.27 | 1.79 |
| 02/15 | 853 | 925 | 853 | 924 | +10.39% | 4,300 | 13億5828万 | -8.79% | 11.53 | 1.83 |
| 02/12 | 864 | 877 | 837 | 837 | -9.81% | 12,900 | 12億3039万 | -18.58% | 10.44 | 1.66 |
| 02/10 | 978 | 1,000 | 901 | 928 | -5.11% | 12,600 | 13億6416万 | -10.25% | 11.58 | 1.84 |
| 02/09 | 1,001 | 1,030 | 970 | 978 | -4.31% | 3,700 | 14億3766万 | -5.69% | 12.2 | 1.94 |
| 02/08 | 986 | 1,040 | 986 | 1,022 | +2.51% | 1,600 | 15億234万 | -1.54% | 12.75 | 2.03 |
| 02/05 | 1,098 | 1,180 | 950 | 997 | -5.32% | 21,600 | 14億6559万 | -3.86% | 12.44 | 1.98 |
| 02/04 | 1,049 | 1,068 | 1,046 | 1,053 | +0.1% | 1,800 | 15億4791万 | +1.54% | 13.14 | 2.09 |
| 02/03 | 1,052 | 1,080 | 1,047 | 1,052 | -1.96% | 4,100 | 15億4644万 | +1.84% | 13.13 | 2.09 |
| 02/02 | 1,080 | 1,100 | 1,072 | 1,073 | -2.01% | 3,100 | 15億7731万 | +4.17% | 13.39 | 2.13 |
| 02/01 | 1,080 | 1,115 | 1,080 | 1,095 | +1.58% | 4,500 | 16億965万 | +6.73% | 13.66 | 2.17 |
| 01/29 | 1,124 | 1,124 | 1,033 | 1,078 | +1.32% | 9,700 | 15億8466万 | +5.48% | 13.45 | 2.14 |
| 01/28 | 1,145 | 1,165 | 1,031 | 1,064 | -3.27% | 37,300 | 15億6408万 | +4.42% | 13.28 | 2.11 |
| 01/27 | 977 | 1,100 | 977 | 1,100 | +15.79% | 15,500 | 16億1700万 | +7.95% | 13.73 | 2.18 |
| 01/26 | 956 | 975 | 950 | 950 | -2.06% | 4,700 | 13億9650万 | -6.59% | 11.85 | 1.88 |
| 01/25 | 908 | 972 | 904 | 970 | +5.09% | 18,600 | 13億2890万 | -4.9% | 11.22 | 1.78 |
| 01/22 | 908 | 992 | 907 | 923 | +3.94% | 10,500 | 12億6451万 | -9.69% | 10.68 | 1.7 |
| 01/21 | 907 | 927 | 888 | 888 | -3.06% | 7,300 | 12億1656万 | -13.53% | 10.27 | 1.63 |
| 01/20 | 945 | 965 | 891 | 916 | -3.48% | 7,800 | 12億5492万 | -11.33% | 10.6 | 1.68 |
| 01/19 | 1,000 | 1,000 | 935 | 949 | -2.97% | 5,700 | 13億13万 | -8.75% | 10.98 | 1.74 |
| 01/18 | 987 | 1,000 | 945 | 978 | -3.83% | 12,000 | 13億3986万 | -6.23% | 11.31 | 1.8 |
| 01/15 | 1,076 | 1,095 | 1,011 | 1,017 | -2.77% | 12,400 | 13億9329万 | -2.96% | 11.76 | 1.87 |
| 01/14 | 1,035 | 1,060 | 1,023 | 1,046 | -3.95% | 18,500 | 14億3302万 | -0.19% | 12.1 | 1.92 |
| 01/13 | 1,130 | 1,149 | 1,070 | 1,089 | -1% | 27,900 | 14億9193万 | +4.01% | 12.6 | 2 |
| 01/12 | 1,174 | 1,204 | 1,076 | 1,100 | -14.99% | 58,600 | 15億700万 | +5.26% | 12.73 | 2.02 |
| 01/08 | 1,590 | 1,590 | 1,216 | 1,294 | -0.46% | 317,000 | 17億7278万 | +24.18% | 14.97 | 2.38 |
| 01/07 | 1,300 | 1,300 | 1,300 | 1,300 | +30% | 10,000 | 17億8100万 | +25.85% | 15.04 | 2.39 |
| 01/06 | 1,020 | 1,020 | 1,000 | 1,000 | 0% | 2,300 | 13億7000万 | -2.25% | 11.57 | 1.84 |
| 01/05 | 979 | 1,014 | 979 | 1,000 | +1.42% | 1,800 | 13億7000万 | -2.53% | 11.57 | 1.84 |
| 01/04 | 1,018 | 1,018 | 980 | 986 | -1.4% | 3,200 | 13億5082万 | -4.09% | 11.41 | 1.81 |
| 2015 |
| 12/30 | 998 | 1,000 | 997 | 1,000 | +0.2% | 1,400 | 13億7000万 | -2.91% | 11.57 | 2.15 |
| 12/29 | 979 | 998 | 979 | 998 | +3.21% | 1,300 | 13億6726万 | -3.29% | 11.55 | 2.14 |
| 12/28 | 973 | 974 | 955 | 967 | -0.31% | 3,100 | 13億2479万 | -6.48% | 11.19 | 2.08 |
| 12/25 | 960 | 981 | 950 | 970 | 0% | 5,400 | 13億2890万 | -6.46% | 11.22 | 2.08 |
| 12/24 | 996 | 996 | 970 | 970 | -2.02% | 4,200 | 13億2890万 | -6.73% | 11.22 | 2.08 |
| 12/22 | 989 | 1,005 | 989 | 990 | -2.85% | 1,300 | 13億5630万 | -5.08% | 11.45 | 2.12 |
| 12/21 | 1,032 | 1,032 | 967 | 1,019 | -3.14% | 11,400 | 13億9603万 | -2.49% | 11.79 | 2.19 |
| 12/18 | 1,075 | 1,075 | 1,051 | 1,052 | +0.19% | 600 | 14億4124万 | +0.57% | 12.17 | 2.26 |
| 12/17 | 1,050 | 1,060 | 1,050 | 1,050 | +0.96% | 2,600 | 14億3850万 | +0.48% | 12.15 | 2.25 |
| 12/16 | 1,022 | 1,040 | 1,022 | 1,040 | +1.96% | 38,100 | 14億2480万 | -0.38% | 12.03 | 2.23 |
| 12/15 | 1,025 | 1,055 | 1,015 | 1,020 | -0.39% | 4,000 | 13億9740万 | -2.21% | 11.8 | 2.19 |
| 12/14 | 1,041 | 1,041 | 1,020 | 1,024 | -2.48% | 1,900 | 14億288万 | -1.73% | 11.85 | 2.2 |
| 12/11 | 1,101 | 1,101 | 1,045 | 1,050 | -4.63% | 4,500 | 14億3850万 | +0.77% | 12.15 | 2.25 |
| 12/10 | 1,021 | 1,140 | 1,021 | 1,101 | +7.84% | 7,400 | 15億837万 | +5.66% | 12.74 | 2.36 |
| 12/09 | 1,100 | 1,110 | 1,013 | 1,021 | -5.99% | 6,900 | 13億9877万 | -1.54% | 11.81 | 2.19 |
| 12/08 | 1,045 | 1,140 | 1,045 | 1,086 | +6.05% | 20,200 | 14億8782万 | +4.83% | 12.56 | 2.33 |
| 12/07 | 1,022 | 1,030 | 1,022 | 1,024 | +0.29% | 500 | 14億288万 | -0.68% | 11.85 | 2.2 |
| 12/04 | 1,025 | 1,051 | 1,021 | 1,021 | -1.35% | 1,100 | 13億9877万 | -0.87% | 11.81 | 2.19 |
| 12/03 | 1,023 | 1,035 | 1,023 | 1,035 | -0.48% | 500 | 14億1795万 | +0.68% | 11.97 | 2.22 |
| 12/02 | 1,045 | 1,075 | 1,040 | 1,040 | -1.79% | 3,000 | 14億2480万 | +1.36% | 12.03 | 2.23 |
| 12/01 | 1,060 | 1,060 | 1,050 | 1,059 | 0% | 1,200 | 14億5083万 | +3.42% | 12.25 | 2.27 |
| 11/30 | 1,055 | 1,059 | 1,042 | 1,059 | +0.09% | 1,900 | 14億5083万 | +3.62% | 12.25 | 2.27 |
| 11/27 | 1,052 | 1,058 | 1,045 | 1,058 | +0.57% | 800 | 14億4946万 | +3.73% | 12.24 | 2.27 |
| 11/26 | 1,052 | 1,052 | 1,052 | 1,052 | 0% | 300 | 14億4124万 | +3.85% | 12.17 | 2.26 |
| 11/25 | 1,035 | 1,059 | 1,001 | 1,052 | +1.64% | 5,300 | 14億4124万 | +4.57% | 12.17 | 2.26 |
| 11/24 | 1,049 | 1,049 | 1,035 | 1,035 | -1.05% | 900 | 14億1795万 | +3.5% | 11.97 | 2.22 |
| 11/20 | 1,042 | 1,046 | 1,021 | 1,046 | 0% | 4,400 | 14億3302万 | +5.23% | 12.1 | 2.24 |
| 11/19 | 1,047 | 1,062 | 1,046 | 1,046 | -1.04% | 2,100 | 14億3302万 | +5.87% | 12.1 | 2.24 |
| 11/18 | 1,060 | 1,060 | 1,045 | 1,057 | +1.63% | 20,800 | 14億4809万 | +7.75% | 12.23 | 2.27 |
| 11/17 | 1,035 | 1,042 | 1,019 | 1,040 | -0.86% | 23,400 | 14億2480万 | +6.67% | 12.03 | 2.23 |
| 11/16 | 1,022 | 1,049 | 1,021 | 1,049 | +2.64% | 800 | 14億3713万 | +8.14% | 12.14 | 2.25 |
| 11/13 | 1,043 | 1,043 | 1,020 | 1,022 | -2.01% | 1,300 | 14億14万 | +6.02% | 11.82 | 2.19 |
| 11/12 | 1,040 | 1,060 | 1,035 | 1,043 | +2.05% | 4,400 | 14億2891万 | +8.76% | 12.07 | 2.24 |
| 11/11 | 1,016 | 1,022 | 1,016 | 1,022 | +0.59% | 1,300 | 14億14万 | +7.13% | 11.82 | 2.19 |
| 11/10 | 1,005 | 1,016 | 1,004 | 1,016 | +1.3% | 1,900 | 13億9192万 | +6.95% | 11.75 | 2.18 |
| 11/09 | 1,012 | 1,020 | 1,001 | 1,003 | -1.18% | 2,100 | 13億7411万 | +6.25% | 11.6 | 2.15 |
| 11/06 | 1,040 | 1,040 | 993 | 1,015 | -2.03% | 5,700 | 13億9055万 | +8.21% | 11.74 | 2.18 |
| 11/05 | 1,028 | 1,099 | 1,010 | 1,036 | +5.82% | 21,900 | 14億1932万 | +11.28% | 11.98 | 2.22 |
| 11/04 | 982 | 982 | 962 | 979 | -2.1% | 1,700 | 13億4123万 | +5.95% | 11.33 | 2.1 |
| 11/02 | 973 | 1,000 | 955 | 1,000 | +2.77% | 4,200 | 13億7000万 | +8.7% | 11.57 | 2.15 |
| 10/30 | 989 | 989 | 973 | 973 | -1.42% | 800 | 13億3301万 | +6.22% | 11.26 | 2.09 |
| 10/29 | 979 | 988 | 955 | 987 | +0.82% | 2,700 | 13億5219万 | +8.11% | 11.42 | 2.12 |
| 10/28 | 980 | 983 | 968 | 979 | -0.1% | 1,800 | 13億4123万 | +7.7% | 11.33 | 2.1 |
| 10/27 | 998 | 998 | 980 | 980 | -1.51% | 4,200 | 13億4260万 | +8.17% | 11.34 | 2.1 |
| 10/26 | 1,045 | 1,045 | 995 | 995 | +0.1% | 8,300 | 13億6315万 | +10.19% | 11.51 | 2.14 |
| 10/23 | 1,088 | 1,088 | 990 | 994 | -3.31% | 56,400 | 13億6178万 | +10.44% | 11.5 | 2.13 |
| 10/22 | 1,028 | 1,028 | 1,028 | 1,028 | +17.08% | 9,800 | 14億836万 | +14.35% | 11.89 | 2.21 |
| 10/21 | 872 | 878 | 862 | 878 | -0.57% | 600 | 12億286万 | -1.68% | 10.16 | 1.88 |
| 10/20 | 883 | 883 | 883 | 883 | -0.79% | 100 | 12億971万 | -1.23% | 10.21 | 1.89 |
| 10/19 | 902 | 902 | 884 | 890 | +0.34% | 1,300 | 12億1930万 | -0.34% | 10.3 | 1.91 |
| 10/16 | 883 | 887 | 882 | 887 | -0.11% | 1,200 | 12億1519万 | -0.56% | 10.26 | 1.9 |
| 10/15 | 888 | 888 | 883 | 888 | -0.22% | 600 | 12億1656万 | -0.34% | 10.27 | 1.91 |
| 10/14 | 899 | 899 | 890 | 890 | -1% | 1,600 | 12億1930万 | -0.11% | 10.3 | 1.91 |
| 10/13 | 902 | 902 | 898 | 899 | -1.21% | 1,500 | 12億3163万 | +0.9% | 10.4 | 1.93 |
| 10/09 | 900 | 910 | 895 | 910 | +1% | 1,200 | 12億4670万 | +2.25% | 10.53 | 1.95 |
| 10/07 | 903 | 903 | 899 | 901 | -0.22% | 800 | 12億3437万 | +1.24% | 10.42 | 1.93 |
| 10/06 | 902 | 903 | 884 | 903 | -1.53% | 6,800 | 12億3711万 | +1.46% | 10.45 | 1.94 |
| 10/05 | 914 | 929 | 914 | 917 | +0.33% | 1,700 | 12億5629万 | +3.03% | 10.61 | 1.97 |
| 10/02 | 957 | 957 | 899 | 914 | +3.63% | 9,400 | 12億5218万 | +3.04% | 10.57 | 1.96 |
| 10/01 | 862 | 882 | 841 | 882 | +4.63% | 3,500 | 12億834万 | 0% | 10.2 | 1.89 |
| 09/30 | 827 | 843 | 827 | 843 | +1.57% | 700 | 11億5491万 | -4.53% | 9.75 | 2.15 |
| 09/29 | 880 | 880 | 817 | 830 | -5.68% | 3,400 | 11億3710万 | -6.74% | 9.6 | 2.11 |
| 09/28 | 885 | 885 | 880 | 880 | +0.92% | 400 | 12億560万 | -2.11% | 10.18 | 2.24 |
| 09/25 | 862 | 877 | 862 | 872 | -2.13% | 1,500 | 11億9464万 | -3.96% | 10.09 | 2.22 |
| 09/24 | 890 | 891 | 881 | 891 | -0.22% | 1,400 | 12億2067万 | -2.84% | 10.31 | 2.27 |
| 09/18 | 885 | 893 | 880 | 893 | -0.78% | 700 | 12億2341万 | -3.46% | 10.33 | 2.27 |
| 09/17 | 895 | 910 | 895 | 900 | 0% | 600 | 12億3300万 | -3.64% | 10.41 | 2.29 |
| 09/16 | 889 | 903 | 889 | 900 | -0.33% | 1,800 | 12億3300万 | -4.36% | 10.41 | 2.29 |
