株価チャート
2015/09/18～2016/02/29
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 |
|---|
| 2017 | 9/1, 株式併合 5→1 |
| 2016 |
| 02/29 | 1,460 | 1,460 | 1,460 | 1,460 | +0.34% | 600 | 53億4418万 | -4.82% | 17.93 | 1.16 |
| 02/26 | 1,445 | 1,455 | 1,445 | 1,455 | +0.34% | 2,000 | 53億2588万 | -5.27% | 17.86 | 1.15 |
| 02/25 | 1,435 | 1,460 | 1,435 | 1,450 | -4.61% | 2,600 | 53億758万 | -5.78% | 17.8 | 1.15 |
| 02/24 | 1,505 | 1,525 | 1,505 | 1,520 | 0% | 3,400 | 55億6380万 | -1.55% | 18.66 | 1.2 |
| 02/23 | 1,505 | 1,520 | 1,505 | 1,520 | +1% | 1,000 | 55億6380万 | -1.75% | 18.66 | 1.2 |
| 02/22 | 1,505 | 1,505 | 1,500 | 1,505 | 0% | 800 | 55億890万 | -2.9% | 18.48 | 1.19 |
| 02/19 | 1,505 | 1,505 | 1,500 | 1,505 | 0% | 1,600 | 55億890万 | -3.03% | 18.48 | 1.19 |
| 02/18 | 1,505 | 1,505 | 1,505 | 1,505 | 0% | 1,200 | 55億890万 | -3.28% | 18.48 | 1.19 |
| 02/17 | 1,500 | 1,510 | 1,500 | 1,505 | +0.33% | 1,200 | 55億890万 | -3.53% | 18.48 | 1.19 |
| 02/16 | 1,505 | 1,510 | 1,500 | 1,500 | 0% | 2,400 | 54億9060万 | -4.15% | 18.42 | 1.19 |
| 02/15 | 1,520 | 1,525 | 1,500 | 1,500 | -0.33% | 1,400 | 54億9060万 | -4.52% | 18.42 | 1.19 |
| 02/12 | 1,515 | 1,515 | 1,500 | 1,505 | -2.27% | 2,200 | 55億890万 | -4.51% | 18.48 | 1.19 |
| 02/10 | 1,575 | 1,575 | 1,540 | 1,540 | -2.53% | 400 | 56億3701万 | -2.59% | 18.91 | 1.22 |
| 02/09 | 1,545 | 1,580 | 1,540 | 1,580 | -0.32% | 1,200 | 57億8343万 | -0.25% | 19.4 | 1.25 |
| 02/08 | 1,550 | 1,585 | 1,550 | 1,585 | +0.96% | 1,800 | 58億173万 | 0% | 19.46 | 1.25 |
| 02/05 | 1,570 | 1,570 | 1,570 | 1,570 | -0.32% | 600 | 57億4682万 | -0.95% | 19.28 | 1.24 |
| 02/04 | 1,595 | 1,595 | 1,575 | 1,575 | -1.25% | 600 | 57億6513万 | -0.69% | 19.34 | 1.25 |
| 02/03 | 1,600 | 1,600 | 1,595 | 1,595 | -0.62% | 800 | 58億3833万 | +0.57% | 19.58 | 1.26 |
| 02/02 | 1,605 | 1,605 | 1,605 | 1,605 | -0.62% | 600 | 58億7494万 | +1.26% | 19.71 | 1.27 |
| 02/01 | 1,600 | 1,615 | 1,600 | 1,615 | +1.57% | 1,000 | 59億1154万 | +1.96% | 19.83 | 1.28 |
| 01/29 | 1,570 | 1,590 | 1,570 | 1,590 | +1.92% | 1,600 | 58億2003万 | +0.51% | 19.52 | 1.26 |
| 01/27 | 1,545 | 1,565 | 1,545 | 1,560 | 0% | 2,200 | 57億1022万 | -1.39% | 19.15 | 1.23 |
| 01/26 | 1,525 | 1,560 | 1,500 | 1,560 | +0.32% | 1,200 | 57億1022万 | -1.45% | 19.15 | 1.23 |
| 01/25 | 1,510 | 1,555 | 1,510 | 1,555 | +3.67% | 1,400 | 56億9192万 | -1.83% | 19.09 | 1.23 |
| 01/22 | 1,495 | 1,525 | 1,495 | 1,500 | +0.33% | 1,000 | 54億9060万 | -5.42% | 18.42 | 1.19 |
| 01/21 | 1,500 | 1,550 | 1,495 | 1,495 | -1.97% | 1,600 | 54億7229万 | -5.97% | 18.36 | 1.18 |
| 01/20 | 1,550 | 1,550 | 1,525 | 1,525 | -4.09% | 800 | 55億8211万 | -4.45% | 18.72 | 1.21 |
| 01/19 | 1,575 | 1,590 | 1,575 | 1,590 | 0% | 400 | 58億2003万 | -0.69% | 19.52 | 1.26 |
| 01/18 | 1,550 | 1,590 | 1,550 | 1,590 | -0.93% | 400 | 58億2003万 | -0.81% | 19.52 | 1.26 |
| 01/15 | 1,550 | 1,605 | 1,550 | 1,605 | +3.55% | 800 | 58億7494万 | -0.06% | 19.71 | 1.27 |
| 01/14 | 1,600 | 1,600 | 1,530 | 1,550 | -3.13% | 2,400 | 56億7362万 | -3.61% | 19.03 | 1.23 |
| 01/13 | 1,595 | 1,600 | 1,590 | 1,600 | +0.31% | 1,600 | 58億5664万 | -0.68% | 19.64 | 1.27 |
| 01/12 | 1,640 | 1,640 | 1,595 | 1,595 | -2.74% | 1,600 | 58億3833万 | -1.05% | 19.58 | 1.26 |
| 01/08 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 200 | 60億305万 | +1.67% | 20.14 | 1.3 |
| 01/07 | 1,620 | 1,640 | 1,620 | 1,640 | +0.61% | 600 | 60億305万 | +1.8% | 20.14 | 1.3 |
| 01/06 | 1,640 | 1,640 | 1,630 | 1,630 | -0.61% | 600 | 59億6645万 | +1.31% | 20.01 | 1.29 |
| 01/05 | 1,635 | 1,640 | 1,635 | 1,640 | +1.55% | 1,200 | 60億305万 | +1.99% | 20.14 | 1.3 |
| 01/04 | 1,615 | 1,635 | 1,615 | 1,615 | +0.94% | 1,600 | 59億1154万 | +0.62% | 19.83 | 1.28 |
| 2015 |
| 12/30 | 1,590 | 1,600 | 1,590 | 1,600 | +0.63% | 800 | 58億5664万 | -0.25% | 19.64 | 1.27 |
| 12/29 | 1,590 | 1,590 | 1,590 | 1,590 | -0.31% | 200 | 58億2003万 | -0.81% | 19.52 | 1.26 |
| 12/28 | 1,580 | 1,595 | 1,580 | 1,595 | +1.92% | 1,200 | 58億3833万 | -0.44% | 19.58 | 1.26 |
| 12/25 | 1,575 | 1,575 | 1,565 | 1,565 | -0.63% | 1,000 | 57億2852万 | -2.31% | 19.22 | 1.24 |
| 12/24 | 1,575 | 1,575 | 1,570 | 1,575 | -0.32% | 1,000 | 57億6513万 | -1.69% | 19.34 | 1.25 |
| 12/22 | 1,560 | 1,580 | 1,560 | 1,580 | +1.28% | 600 | 57億8343万 | -1.37% | 19.4 | 1.25 |
| 12/21 | 1,575 | 1,575 | 1,560 | 1,560 | -2.19% | 800 | 57億1022万 | -2.56% | 19.15 | 1.23 |
| 12/17 | 1,560 | 1,595 | 1,560 | 1,595 | +0.31% | 1,200 | 58億3833万 | -0.44% | 19.58 | 1.26 |
| 12/15 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 600 | 58億2003万 | -0.69% | 19.52 | 1.26 |
| 12/14 | 1,575 | 1,590 | 1,555 | 1,590 | -0.63% | 1,800 | 58億2003万 | -0.69% | 19.52 | 1.26 |
| 12/11 | 1,590 | 1,600 | 1,590 | 1,600 | +0.63% | 800 | 58億5664万 | 0% | 19.64 | 1.27 |
| 12/10 | 1,645 | 1,645 | 1,560 | 1,590 | -3.34% | 2,400 | 58億2003万 | -0.63% | 19.52 | 1.26 |
| 12/09 | 1,645 | 1,645 | 1,645 | 1,645 | -0.3% | 200 | 60億2135万 | +2.94% | 20.2 | 1.3 |
| 12/08 | 1,650 | 1,650 | 1,650 | 1,650 | +0.3% | 400 | 60億3966万 | +3.45% | 20.26 | 1.31 |
| 12/04 | 1,655 | 1,655 | 1,645 | 1,645 | -0.6% | 1,400 | 60億2135万 | +3.33% | 20.2 | 1.3 |
| 12/03 | 1,655 | 1,655 | 1,650 | 1,655 | 0% | 1,200 | 60億5796万 | +4.28% | 20.32 | 1.31 |
| 12/02 | 1,645 | 1,660 | 1,645 | 1,655 | +0.61% | 2,000 | 60億5796万 | +4.61% | 20.32 | 1.31 |
| 12/01 | 1,630 | 1,645 | 1,630 | 1,645 | +1.23% | 600 | 60億2135万 | +4.38% | 20.2 | 1.3 |
| 11/30 | 1,635 | 1,640 | 1,625 | 1,625 | +1.56% | 1,800 | 59億4815万 | +3.44% | 19.95 | 1.29 |
| 11/27 | 1,600 | 1,600 | 1,595 | 1,600 | +0.31% | 1,200 | 58億5664万 | +2.11% | 19.65 | 1.27 |
| 11/26 | 1,610 | 1,610 | 1,595 | 1,595 | 0% | 800 | 58億3833万 | +2.11% | 19.58 | 1.26 |
| 11/25 | 1,595 | 1,600 | 1,595 | 1,595 | 0% | 1,800 | 58億3833万 | +2.44% | 19.58 | 1.26 |
| 11/24 | 1,595 | 1,595 | 1,595 | 1,595 | +0.95% | 200 | 58億3833万 | +2.77% | 19.58 | 1.26 |
| 11/20 | 1,580 | 1,585 | 1,580 | 1,580 | 0% | 1,200 | 57億8343万 | +2.13% | 19.4 | 1.25 |
| 11/19 | 1,580 | 1,580 | 1,575 | 1,580 | +0.32% | 800 | 57億8343万 | +2.53% | 19.4 | 1.25 |
| 11/17 | 1,575 | 1,575 | 1,575 | 1,575 | +0.64% | 200 | 57億6513万 | +2.54% | 19.34 | 1.25 |
| 11/16 | 1,575 | 1,575 | 1,550 | 1,565 | -1.57% | 1,600 | 57億2852万 | +2.22% | 19.22 | 1.24 |
| 11/13 | 1,580 | 1,590 | 1,580 | 1,590 | +0.95% | 400 | 58億2003万 | +4.19% | 19.52 | 1.26 |
| 11/12 | 1,575 | 1,575 | 1,575 | 1,575 | +0.32% | 200 | 57億6513万 | +3.55% | 19.34 | 1.25 |
| 11/11 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 400 | 57億4682万 | +3.63% | 19.28 | 1.24 |
| 11/10 | 1,585 | 1,585 | 1,570 | 1,570 | -0.32% | 600 | 57億4682万 | +3.97% | 19.28 | 1.24 |
| 11/09 | 1,580 | 1,580 | 1,575 | 1,575 | -0.32% | 400 | 57億6513万 | +4.72% | 19.34 | 1.25 |
| 11/06 | 1,580 | 1,580 | 1,575 | 1,580 | +0.64% | 1,000 | 57億8343万 | +5.33% | 19.4 | 1.25 |
| 11/05 | 1,580 | 1,580 | 1,570 | 1,570 | -0.63% | 400 | 57億4682万 | +5.16% | 19.28 | 1.24 |
| 11/04 | 1,605 | 1,605 | 1,580 | 1,580 | -0.32% | 1,400 | 57億8343万 | +6.18% | 19.4 | 1.25 |
| 11/02 | 1,565 | 1,585 | 1,565 | 1,585 | +2.92% | 800 | 58億173万 | +7.02% | 19.46 | 1.25 |
| 10/30 | 1,540 | 1,540 | 1,540 | 1,540 | -2.22% | 1,000 | 56億3701万 | +4.48% | 18.91 | 1.22 |
| 10/29 | 1,570 | 1,575 | 1,570 | 1,575 | +0.32% | 800 | 57億6513万 | +7.22% | 19.34 | 1.25 |
| 10/28 | 1,550 | 1,590 | 1,550 | 1,570 | +2.61% | 1,000 | 57億4682万 | +7.24% | 19.28 | 1.24 |
| 10/27 | 1,525 | 1,530 | 1,525 | 1,530 | +0.66% | 400 | 56億41万 | +4.94% | 18.79 | 1.21 |
| 10/26 | 1,560 | 1,560 | 1,520 | 1,520 | 0% | 1,400 | 55億6380万 | +4.4% | 18.66 | 1.2 |
| 10/23 | 1,520 | 1,520 | 1,520 | 1,520 | +0.33% | 400 | 55億6380万 | +4.68% | 18.66 | 1.2 |
| 10/22 | 1,515 | 1,515 | 1,515 | 1,515 | 0% | 200 | 55億4550万 | +4.48% | 18.6 | 1.2 |
| 10/21 | 1,490 | 1,515 | 1,490 | 1,515 | +1.68% | 2,000 | 55億4550万 | +4.77% | 18.6 | 1.2 |
| 10/20 | 1,465 | 1,490 | 1,465 | 1,490 | +1.71% | 1,200 | 54億5399万 | +3.33% | 18.29 | 1.18 |
| 10/19 | 1,470 | 1,475 | 1,465 | 1,465 | -0.34% | 1,000 | 53億6248万 | +1.67% | 17.99 | 1.16 |
| 10/16 | 1,475 | 1,480 | 1,470 | 1,470 | +0.34% | 800 | 53億8078万 | +2.01% | 18.05 | 1.16 |
| 10/15 | 1,460 | 1,475 | 1,460 | 1,465 | +1.38% | 1,600 | 53億6248万 | +1.67% | 17.99 | 1.16 |
| 10/14 | 1,445 | 1,460 | 1,445 | 1,445 | 0% | 1,400 | 52億8927万 | +0.35% | 17.74 | 1.14 |
| 10/13 | 1,445 | 1,445 | 1,445 | 1,445 | 0% | 400 | 52億8927万 | +0.21% | 17.74 | 1.14 |
| 10/09 | 1,455 | 1,455 | 1,445 | 1,445 | -0.69% | 600 | 52億8927万 | 0% | 17.74 | 1.14 |
| 10/08 | 1,455 | 1,455 | 1,455 | 1,455 | +0.34% | 400 | 53億2588万 | +0.55% | 17.86 | 1.15 |
| 10/07 | 1,445 | 1,450 | 1,445 | 1,450 | +0.69% | 400 | 53億758万 | +0.07% | 17.8 | 1.15 |
| 10/06 | 1,455 | 1,455 | 1,440 | 1,440 | 0% | 400 | 52億7097万 | -1.03% | 17.68 | 1.14 |
| 10/05 | 1,425 | 1,440 | 1,425 | 1,440 | +1.41% | 1,000 | 52億7097万 | -1.5% | 17.68 | 1.14 |
| 10/02 | 1,460 | 1,460 | 1,420 | 1,420 | -2.74% | 2,600 | 51億9776万 | -3.2% | 17.44 | 1.12 |
| 10/01 | 1,485 | 1,485 | 1,460 | 1,460 | +2.46% | 400 | 53億4418万 | -0.95% | 17.93 | 1.16 |
| 09/29 | 1,430 | 1,430 | 1,425 | 1,425 | -1.04% | 400 | 52億1607万 | -3.85% | 17.5 | 1.13 |
| 09/28 | 1,425 | 1,440 | 1,425 | 1,440 | +2.13% | 800 | 52億7097万 | -3.36% | 17.68 | 1.14 |
| 09/25 | 1,405 | 1,410 | 1,405 | 1,410 | +0.36% | 600 | 51億6116万 | -5.87% | 17.31 | 1.12 |
| 09/24 | 1,405 | 1,405 | 1,405 | 1,405 | 0% | 200 | 51億4286万 | -6.77% | 17.25 | 1.11 |
| 09/18 | 1,450 | 1,450 | 1,400 | 1,405 | -3.1% | 1,200 | 51億4286万 | -7.32% | 17.25 | 1.11 |
