株価チャート
2015/08/28～2016/03/22
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 |
|---|
| 2019 | 5/1, 株式分割 1→2 |
| 2016 |
| 03/22 | 587 | 589 | 585 | 585 | +1.39% | 12,400 | 57億2071万 | +5.41% | 6.04 | 0.5 |
| 03/18 | 587 | 588 | 575 | 577 | -0.86% | 11,600 | 56億4248万 | +4.72% | 5.96 | 0.49 |
| 03/17 | 581 | 589 | 580 | 582 | +2.92% | 20,000 | 56億9137万 | +6.4% | 6.01 | 0.5 |
| 03/16 | 558 | 574 | 556 | 566 | +1.43% | 14,800 | 55億3002万 | +3.57% | 5.84 | 0.48 |
| 03/15 | 553 | 561 | 552 | 558 | +1% | 18,000 | 54億5179万 | +1.92% | 5.76 | 0.48 |
| 03/14 | 559 | 561 | 551 | 552 | +0.09% | 27,800 | 53億9800万 | +0.73% | 5.7 | 0.47 |
| 03/11 | 551 | 557 | 550 | 552 | +0.55% | 8,400 | 53億9311万 | +0.27% | 5.7 | 0.47 |
| 03/10 | 549 | 556 | 549 | 549 | -0.09% | 14,800 | 53億6378万 | -0.45% | 5.67 | 0.47 |
| 03/09 | 556 | 557 | 549 | 549 | -0.27% | 5,000 | 53億6867万 | -0.72% | 5.67 | 0.47 |
| 03/08 | 556 | 558 | 550 | 551 | +0.09% | 9,800 | 53億8333万 | -0.81% | 5.69 | 0.47 |
| 03/07 | 552 | 559 | 545 | 550 | +0.73% | 10,200 | 53億7845万 | -1.26% | 5.68 | 0.47 |
| 03/04 | 551 | 554 | 544 | 546 | -1% | 25,200 | 53億3933万 | -2.15% | 5.64 | 0.47 |
| 03/03 | 554 | 557 | 552 | 552 | +0.18% | 9,200 | 53億9311万 | -1.52% | 5.7 | 0.47 |
| 03/02 | 555 | 555 | 548 | 551 | -0.18% | 8,400 | 53億8333万 | -2.05% | 5.69 | 0.47 |
| 03/01 | 555 | 555 | 546 | 552 | -0.99% | 9,600 | 53億9311万 | -2.22% | 5.7 | 0.47 |
| 02/29 | 557 | 559 | 550 | 557 | +1.09% | 15,000 | 54億4690万 | -1.59% | 5.76 | 0.48 |
| 02/26 | 557 | 557 | 549 | 551 | +0.64% | 6,600 | 53億8822万 | -2.82% | 5.69 | 0.47 |
| 02/25 | 558 | 558 | 546 | 548 | +1.11% | 6,800 | 53億5400万 | -3.61% | 5.66 | 0.47 |
| 02/24 | 555 | 555 | 540 | 542 | -2.34% | 13,800 | 52億9532万 | -5% | 5.59 | 0.46 |
| 02/23 | 561 | 562 | 555 | 555 | -0.09% | 14,000 | 54億2245万 | -3.06% | 5.73 | 0.47 |
| 02/22 | 550 | 555 | 550 | 555 | +2.02% | 7,600 | 54億2734万 | -3.14% | 5.73 | 0.48 |
| 02/19 | 540 | 550 | 540 | 544 | +0.83% | 7,600 | 53億1977万 | -5.56% | 5.62 | 0.47 |
| 02/18 | 543 | 546 | 528 | 540 | -1.19% | 25,800 | 52億7577万 | -7.94% | 5.57 | 0.46 |
| 02/17 | 554 | 560 | 540 | 546 | -2.24% | 25,800 | 53億3933万 | -8.39% | 5.64 | 0.47 |
| 02/16 | 530 | 565 | 527 | 559 | +13.06% | 61,000 | 54億6157万 | -7.69% | 5.77 | 0.48 |
| 02/15 | 510 | 510 | 492 | 494 | +0.92% | 41,200 | 48億3082万 | -19.67% | 5.1 | 0.42 |
| 02/12 | 517 | 517 | 486 | 490 | -12.51% | 87,000 | 47億8682万 | -21.93% | 5.06 | 0.42 |
| 02/10 | 577 | 581 | 546 | 560 | -3.53% | 28,400 | 54億7135万 | -12.44% | 5.78 | 0.48 |
| 02/09 | 590 | 590 | 576 | 580 | -2.03% | 26,200 | 56億7182万 | -10.36% | 5.99 | 0.5 |
| 02/08 | 588 | 599 | 588 | 592 | +0.77% | 9,400 | 57億8916万 | -9.48% | 6.12 | 0.51 |
| 02/05 | 581 | 595 | 580 | 588 | -0.17% | 16,200 | 57億4516万 | -11.12% | 6.07 | 0.5 |
| 02/04 | 584 | 595 | 582 | 589 | -0.84% | 13,000 | 57億5494万 | -11.77% | 6.08 | 0.5 |
| 02/03 | 587 | 595 | 580 | 594 | 0% | 24,600 | 58億383万 | -11.81% | 6.13 | 0.51 |
| 02/02 | 595 | 595 | 590 | 594 | -0.42% | 13,600 | 58億383万 | -12.59% | 6.13 | 0.51 |
| 02/01 | 591 | 596 | 590 | 596 | +1.02% | 14,800 | 58億2828万 | -12.87% | 6.16 | 0.51 |
| 01/29 | 586 | 594 | 584 | 590 | +0.77% | 10,800 | 57億6961万 | -14.49% | 6.1 | 0.51 |
| 01/28 | 596 | 599 | 585 | 586 | -1.84% | 31,800 | 57億2560万 | -15.88% | 6.05 | 0.5 |
| 01/27 | 604 | 604 | 593 | 597 | -0.58% | 14,400 | 58億3317万 | -15.15% | 6.16 | 0.51 |
| 01/26 | 593 | 607 | 589 | 600 | +0.5% | 21,800 | 58億6740万 | -15.37% | 6.2 | 0.51 |
| 01/25 | 604 | 604 | 594 | 597 | +0.93% | 11,600 | 58億3806万 | -16.5% | 6.17 | 0.51 |
| 01/22 | 589 | 594 | 577 | 592 | +1.11% | 30,200 | 57億8427万 | -17.96% | 6.11 | 0.51 |
| 01/21 | 575 | 589 | 575 | 585 | 0% | 70,400 | 57億2071万 | -19.42% | 6.04 | 0.5 |
| 01/20 | 594 | 594 | 585 | 585 | -1.35% | 56,400 | 57億2071万 | -20.08% | 6.04 | 0.5 |
| 01/19 | 596 | 596 | 581 | 593 | +2.07% | 64,200 | 57億9894万 | -19.76% | 6.13 | 0.51 |
| 01/18 | 581 | 585 | 544 | 581 | -8.14% | 307,400 | 56億8159万 | -21.91% | 6 | 0.5 |
| 01/15 | 654 | 683 | 625 | 633 | -21.33% | 621,000 | 61億8521万 | -15.78% | 6.54 | 0.54 |
| 01/14 | 782 | 804 | 770 | 804 | +1.58% | 73,000 | 78億6231万 | +6.35% | 8.31 | 0.69 |
| 01/13 | 783 | 798 | 770 | 792 | +3.67% | 29,600 | 77億4007万 | +4.97% | 8.18 | 0.68 |
| 01/12 | 806 | 812 | 755 | 764 | -5.16% | 118,200 | 74億6626万 | +1.53% | 7.89 | 0.65 |
| 01/08 | 801 | 807 | 789 | 805 | +1.13% | 43,400 | 78億7209万 | +7.05% | 8.32 | 0.69 |
| 01/07 | 817 | 817 | 789 | 796 | -0.06% | 116,800 | 77億8408万 | +5.99% | 8.22 | 0.68 |
| 01/06 | 767 | 803 | 766 | 797 | +5.15% | 130,200 | 77億8897万 | +6.34% | 8.23 | 0.68 |
| 01/05 | 760 | 761 | 754 | 758 | +0.46% | 11,800 | 74億759万 | +1.27% | 7.83 | 0.65 |
| 01/04 | 764 | 774 | 754 | 754 | +0.47% | 42,400 | 73億7336万 | +0.67% | 7.79 | 0.65 |
| 2015 |
| 12/30 | 748 | 754 | 746 | 751 | +0.07% | 20,600 | 73億3913万 | -0.07% | 7.75 | 0.64 |
| 12/29 | 740 | 757 | 740 | 750 | +1.69% | 30,400 | 73億3425万 | -0.27% | 7.75 | 0.64 |
| 12/28 | 730 | 740 | 730 | 738 | +1.03% | 18,000 | 72億1201万 | -1.93% | 7.62 | 0.63 |
| 12/25 | 735 | 742 | 725 | 730 | -1.02% | 94,600 | 71億3867万 | -3.05% | 7.54 | 0.63 |
| 12/24 | 746 | 746 | 733 | 738 | -0.47% | 33,400 | 72億1201万 | -2.19% | 7.62 | 0.63 |
| 12/22 | 748 | 748 | 733 | 741 | -0.87% | 20,000 | 72億4623万 | -1.85% | 7.66 | 0.63 |
| 12/21 | 742 | 748 | 735 | 748 | +0.54% | 27,000 | 73億980万 | -1.12% | 7.72 | 0.64 |
| 12/18 | 750 | 750 | 744 | 744 | -0.2% | 18,000 | 72億7068万 | -1.65% | 7.68 | 0.64 |
| 12/17 | 755 | 755 | 745 | 745 | -0.33% | 42,600 | 72億8535万 | -1.46% | 7.7 | 0.64 |
| 12/16 | 758 | 765 | 746 | 748 | +0.07% | 30,400 | 73億980万 | -1.25% | 7.72 | 0.64 |
| 12/15 | 743 | 753 | 740 | 747 | +1.84% | 40,400 | 73億491万 | -1.45% | 7.72 | 0.64 |
| 12/14 | 728 | 742 | 728 | 734 | -0.95% | 27,800 | 71億7289万 | -3.36% | 7.58 | 0.63 |
| 12/11 | 738 | 743 | 738 | 741 | +0.34% | 9,200 | 72億4134万 | -2.57% | 7.65 | 0.63 |
| 12/10 | 748 | 749 | 736 | 738 | -0.27% | 19,800 | 72億1690万 | -3.02% | 7.63 | 0.63 |
| 12/09 | 751 | 753 | 740 | 740 | -1.6% | 25,800 | 72億3646万 | -2.76% | 7.65 | 0.63 |
| 12/08 | 752 | 755 | 749 | 752 | +0.2% | 33,400 | 73億5380万 | -1.31% | 7.77 | 0.64 |
| 12/07 | 754 | 757 | 750 | 751 | 0% | 35,600 | 73億3913万 | -1.51% | 7.75 | 0.64 |
| 12/04 | 748 | 756 | 742 | 751 | -0.92% | 47,800 | 73億3913万 | -1.51% | 7.75 | 0.64 |
| 12/03 | 760 | 765 | 758 | 758 | -0.07% | 24,000 | 74億759万 | -0.72% | 7.83 | 0.65 |
| 12/02 | 764 | 764 | 758 | 758 | -1.43% | 82,000 | 74億1248万 | -0.66% | 7.83 | 0.65 |
| 12/01 | 759 | 770 | 758 | 769 | +1.38% | 28,800 | 75億2005万 | +0.65% | 7.95 | 0.66 |
| 11/30 | 768 | 768 | 759 | 759 | -1.17% | 25,000 | 74億1737万 | -0.72% | 8.92 | 0.71 |
| 11/27 | 775 | 775 | 760 | 768 | -1.48% | 62,800 | 75億538万 | +0.46% | 9.03 | 0.72 |
| 11/26 | 784 | 787 | 779 | 779 | -1.83% | 75,800 | 76億1784万 | +1.96% | 9.16 | 0.73 |
| 11/25 | 790 | 799 | 787 | 794 | +1.28% | 130,400 | 77億5963万 | +4% | 9.33 | 0.75 |
| 11/24 | 763 | 785 | 763 | 784 | +3.09% | 105,000 | 76億6184万 | +2.96% | 9.22 | 0.74 |
| 11/20 | 755 | 760 | 753 | 760 | +0.53% | 42,800 | 74億3204万 | -0.13% | 8.94 | 0.72 |
| 11/19 | 753 | 760 | 753 | 756 | +0.6% | 21,400 | 73億9292万 | -0.66% | 8.89 | 0.71 |
| 11/18 | 760 | 760 | 752 | 752 | -1.05% | 19,000 | 73億4891万 | -1.25% | 8.84 | 0.71 |
| 11/17 | 760 | 765 | 759 | 760 | 0% | 10,800 | 74億2715万 | -0.2% | 8.93 | 0.71 |
| 11/16 | 751 | 760 | 751 | 760 | +0.6% | 48,600 | 74億2715万 | -0.33% | 8.93 | 0.71 |
| 11/13 | 754 | 759 | 750 | 755 | +0.07% | 55,200 | 73億8314万 | -0.92% | 8.88 | 0.71 |
| 11/12 | 763 | 771 | 751 | 755 | -2.08% | 45,000 | 73億7825万 | -0.98% | 8.87 | 0.71 |
| 11/11 | 766 | 772 | 764 | 771 | +0.52% | 37,600 | 75億3471万 | +0.85% | 9.06 | 0.73 |
| 11/10 | 763 | 768 | 757 | 767 | +0.52% | 25,400 | 74億9560万 | +0.07% | 9.02 | 0.72 |
| 11/09 | 772 | 773 | 762 | 763 | -1.17% | 30,600 | 74億5648万 | -0.46% | 8.97 | 0.72 |
| 11/06 | 754 | 773 | 753 | 772 | +2.39% | 55,400 | 75億4449万 | +0.72% | 9.07 | 0.73 |
| 11/05 | 750 | 760 | 750 | 754 | +0.67% | 41,400 | 73億6847万 | -1.76% | 8.86 | 0.71 |
| 11/04 | 753 | 758 | 749 | 749 | -0.4% | 62,400 | 73億1958万 | -2.28% | 8.8 | 0.7 |
| 11/02 | 750 | 758 | 749 | 752 | -0.86% | 80,600 | 73億4891万 | -2.28% | 8.84 | 0.71 |
| 10/30 | 765 | 766 | 752 | 758 | -1.04% | 42,400 | 74億1248万 | -1.56% | 8.92 | 0.71 |
| 10/29 | 770 | 773 | 763 | 766 | +0.39% | 37,000 | 74億9071万 | -0.39% | 9.01 | 0.72 |
| 10/28 | 765 | 767 | 758 | 763 | +0.33% | 21,200 | 74億6137万 | -0.52% | 8.97 | 0.72 |
| 10/27 | 765 | 769 | 755 | 761 | -1.04% | 47,400 | 74億3692万 | -0.59% | 8.95 | 0.72 |
| 10/26 | 780 | 789 | 750 | 769 | -0.84% | 101,600 | 75億1516万 | +0.72% | 9.04 | 0.72 |
| 10/23 | 782 | 782 | 768 | 775 | +0.98% | 50,400 | 75億7872万 | +1.84% | 9.12 | 0.73 |
| 10/22 | 750 | 770 | 749 | 768 | +1.79% | 50,200 | 75億538万 | +1.12% | 9.03 | 0.72 |
| 10/21 | 747 | 758 | 746 | 754 | 0% | 60,600 | 73億7336万 | -0.53% | 8.87 | 0.71 |
| 10/20 | 772 | 774 | 747 | 754 | -1.31% | 66,000 | 73億7336万 | -0.4% | 8.87 | 0.71 |
| 10/19 | 784 | 784 | 760 | 764 | -1.16% | 57,600 | 74億7115万 | +1.33% | 8.99 | 0.72 |
| 10/16 | 766 | 785 | 766 | 773 | +0.98% | 72,800 | 75億5916万 | +3.07% | 9.09 | 0.73 |
| 10/15 | 745 | 769 | 726 | 766 | +3.1% | 109,800 | 74億8582万 | +2.89% | 9 | 0.72 |
| 10/14 | 757 | 768 | 734 | 743 | -1.92% | 127,600 | 72億6090万 | +0.34% | 8.73 | 0.7 |
| 10/13 | 768 | 774 | 756 | 757 | -3.57% | 76,600 | 74億270万 | +2.57% | 8.9 | 0.71 |
| 10/09 | 762 | 785 | 756 | 785 | +3.22% | 80,200 | 76億7651万 | +6.66% | 9.23 | 0.74 |
| 10/08 | 763 | 779 | 756 | 761 | -0.33% | 79,000 | 74億3692万 | +3.47% | 8.95 | 0.72 |
| 10/07 | 785 | 785 | 751 | 763 | -3.42% | 130,600 | 74億6137万 | +3.67% | 8.97 | 0.72 |
| 10/06 | 850 | 857 | 784 | 790 | -4.7% | 471,000 | 77億2541万 | +7.48% | 9.29 | 0.74 |
| 10/05 | 840 | 855 | 795 | 829 | +8.65% | 713,200 | 81億679万 | - | 9.75 | 0.78 |
| 10/02 | 775 | 775 | 748 | 763 | -1.93% | 127,200 | 74億6137万 | - | 8.97 | 0.72 |
| 10/01 | 795 | 805 | 761 | 778 | +0.26% | 120,600 | 76億806万 | - | 9.15 | 0.73 |
| 09/30 | 778 | 798 | 765 | 776 | +3.6% | 187,600 | 75億8850万 | - | 9.13 | 0.73 |
| 09/29 | 774 | 785 | 734 | 749 | -7.76% | 271,400 | 70億3670万 | - | 8.46 | 0.68 |
| 09/28 | 778 | 839 | 771 | 812 | +4.91% | 574,600 | 76億2857万 | - | 9.18 | 0.73 |
| 09/25 | 745 | 785 | 729 | 774 | +6.98% | 305,200 | 72億7157万 | - | 8.75 | 0.7 |
| 09/24 | 718 | 728 | 710 | 724 | -1.23% | 37,400 | 67億9713万 | - | 8.18 | 0.65 |
| 09/18 | 713 | 755 | 709 | 733 | +2.81% | 125,600 | 68億8169万 | - | 8.28 | 0.66 |
| 09/17 | 712 | 722 | 693 | 713 | 0% | 71,600 | 66億9379万 | - | 8.05 | 0.64 |
| 09/16 | 730 | 735 | 710 | 713 | -1.04% | 87,800 | 66億9379万 | - | 8.05 | 0.64 |
| 09/15 | 720 | 734 | 711 | 720 | +0.7% | 64,000 | 67億6425万 | - | 8.14 | 0.65 |
| 09/14 | 740 | 743 | 703 | 715 | -5.3% | 189,600 | 67億1728万 | - | 8.08 | 0.65 |
| 09/11 | 755 | 769 | 734 | 755 | +4.14% | 272,200 | 70億9307万 | - | 8.53 | 0.68 |
| 09/10 | 691 | 736 | 671 | 725 | +7.33% | 199,200 | 68億1123万 | - | 8.19 | 0.66 |
| 09/09 | 683 | 699 | 653 | 676 | +3.52% | 166,800 | 63億4618万 | - | 7.63 | 0.61 |
| 09/08 | 635 | 665 | 620 | 653 | +3.08% | 149,200 | 61億3010万 | - | 7.37 | 0.59 |
| 09/07 | 645 | 655 | 618 | 633 | -4.09% | 185,200 | 59億4690万 | - | 7.15 | 0.57 |
| 09/04 | 695 | 708 | 650 | 660 | -3.72% | 335,400 | 62億56万 | - | 7.46 | 0.6 |
| 09/03 | 738 | 747 | 675 | 686 | -5.19% | 361,800 | 64億4013万 | - | 7.75 | 0.62 |
| 09/02 | 735 | 772 | 707 | 723 | -4.24% | 418,200 | 67億9244万 | - | 8.17 | 0.65 |
| 09/01 | 767 | 819 | 751 | 755 | -5.03% | 1,147,800 | 70億9307万 | - | 8.53 | 0.68 |
| 08/31 | 776 | 806 | 745 | 795 | +8.16% | 1,582,600 | 74億6886万 | - | 8.98 | 0.72 |
| 08/28 | 700 | 780 | 692 | 735 | 0% | 3,010,400 | 69億517万 | - | 8.31 | 0.66 |
