株価チャート
2015/09/14～2016/02/15
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 |
|---|
| 2018 | 10/1, 株式分割 1→2 |
| 2018 | 4/1, 株式分割 1→2 |
| 2016 |
| 02/15 | 450 | 475 | 413 | 442 | +1.43% | 105,200 | 106億2093万 | -9.05% | 19.72 | 2.75 |
| 02/12 | 429 | 448 | 426 | 436 | -5.07% | 89,600 | 104億7075万 | -10.71% | 19.44 | 2.71 |
| 02/10 | 482 | 482 | 457 | 459 | -0.7% | 46,000 | 110億2943万 | -6.52% | 20.48 | 2.85 |
| 02/09 | 476 | 483 | 456 | 462 | -4.59% | 63,200 | 111億752万 | -6.24% | 20.62 | 2.87 |
| 02/08 | 478 | 485 | 478 | 485 | -0.31% | 28,000 | 116億4217万 | -2.12% | 21.62 | 3.01 |
| 02/05 | 488 | 502 | 478 | 486 | -0.51% | 52,800 | 116億7822万 | -2.02% | 21.68 | 3.02 |
| 02/04 | 498 | 498 | 489 | 489 | -1.81% | 18,000 | 117億3829万 | -1.71% | 21.79 | 3.04 |
| 02/03 | 493 | 499 | 490 | 498 | -0.75% | 29,200 | 119億5455万 | -0.3% | 22.2 | 3.09 |
| 02/02 | 500 | 507 | 498 | 501 | +1.26% | 42,000 | 120億4466万 | +0.45% | 22.36 | 3.11 |
| 02/01 | 492 | 497 | 488 | 495 | +1.8% | 35,600 | 118億9448万 | -0.6% | 22.08 | 3.08 |
| 01/29 | 480 | 486 | 477 | 486 | +1.3% | 21,200 | 116億8422万 | -2.56% | 21.69 | 3.02 |
| 01/28 | 481 | 486 | 479 | 480 | +0.37% | 10,800 | 115億3404万 | -4% | 21.42 | 2.98 |
| 01/27 | 485 | 493 | 478 | 478 | +0.1% | 34,000 | 114億9199万 | -4.54% | 21.34 | 2.97 |
| 01/26 | 492 | 492 | 478 | 478 | -2.95% | 44,800 | 114億7998万 | -5.02% | 21.32 | 2.97 |
| 01/25 | 483 | 492 | 477 | 492 | +3.31% | 51,600 | 118億2840万 | -2.52% | 21.96 | 3.06 |
| 01/22 | 481 | 488 | 475 | 477 | +0.32% | 58,000 | 114億4994万 | -5.83% | 21.26 | 2.96 |
| 01/21 | 483 | 496 | 475 | 475 | -2.06% | 74,800 | 114億889万 | -6.68% | 21.18 | 2.95 |
| 01/20 | 503 | 503 | 484 | 485 | -4.1% | 55,200 | 116億4908万 | -5.46% | 21.63 | 3.01 |
| 01/19 | 494 | 512 | 493 | 506 | +2.59% | 20,000 | 121億4747万 | -1.99% | 22.55 | 3.14 |
| 01/18 | 497 | 498 | 488 | 493 | -2.67% | 55,600 | 118億4123万 | -4.83% | 21.99 | 3.06 |
| 01/15 | 513 | 516 | 506 | 507 | -1.46% | 47,600 | 121億6548万 | -2.78% | 22.59 | 3.15 |
| 01/14 | 513 | 516 | 498 | 514 | +0.29% | 80,800 | 123億4563万 | -1.72% | 22.92 | 3.19 |
| 01/13 | 506 | 514 | 505 | 513 | +1.28% | 26,000 | 123億960万 | -2.38% | 22.86 | 3.18 |
| 01/12 | 505 | 510 | 498 | 506 | -0.93% | 71,600 | 121億5348万 | -3.98% | 22.57 | 3.14 |
| 01/08 | 495 | 513 | 493 | 511 | +2.97% | 70,000 | 122億6756万 | -3.63% | 22.78 | 3.17 |
| 01/07 | 500 | 503 | 496 | 496 | -0.65% | 37,600 | 119億1329万 | -6.77% | 22.12 | 3.08 |
| 01/06 | 503 | 509 | 494 | 499 | -1.04% | 40,400 | 119億9135万 | -6.68% | 22.26 | 3.1 |
| 01/05 | 508 | 511 | 500 | 505 | -1.56% | 32,800 | 121億1745万 | -6.23% | 22.5 | 3.13 |
| 01/04 | 512 | 522 | 508 | 513 | -2.19% | 41,200 | 123億960万 | -5.27% | 22.86 | 3.18 |
| 2015 |
| 12/30 | 531 | 531 | 518 | 524 | +0.91% | 25,600 | 125億9133万 | -3.5% | 23.38 | 3.26 |
| 12/29 | 521 | 525 | 509 | 519 | -0.34% | 26,400 | 124億7719万 | -4.9% | 23.17 | 3.23 |
| 12/28 | 499 | 525 | 498 | 521 | +6.06% | 68,400 | 125億1924万 | -4.93% | 23.24 | 3.24 |
| 12/25 | 496 | 500 | 487 | 491 | -0.86% | 97,600 | 118億437万 | -10.84% | 21.92 | 3.05 |
| 12/24 | 508 | 513 | 486 | 496 | -1.15% | 614,800 | 119億650万 | -10.72% | 22.11 | 3.08 |
| 12/22 | 518 | 518 | 498 | 501 | -3.14% | 130,800 | 120億4466万 | -10.17% | 22.36 | 3.11 |
| 12/21 | 521 | 530 | 508 | 518 | -0.72% | 85,600 | 124億2845万 | -7.75% | 23.08 | 3.21 |
| 12/18 | 516 | 528 | 516 | 521 | +1.71% | 150,400 | 125億1851万 | -7.42% | 23.24 | 3.24 |
| 12/17 | 526 | 534 | 510 | 513 | -1.91% | 129,600 | 123億837万 | -9.45% | 22.85 | 3.18 |
| 12/16 | 548 | 548 | 523 | 523 | -2.79% | 208,400 | 125億4853万 | -8.17% | 23.3 | 3.24 |
| 12/15 | 545 | 550 | 535 | 538 | -2.18% | 95,600 | 129億878万 | -6.03% | 23.97 | 3.34 |
| 12/14 | 556 | 556 | 548 | 550 | -1.43% | 106,400 | 131億9697万 | -4.27% | 24.5 | 3.41 |
| 12/11 | 563 | 563 | 557 | 558 | -1.15% | 168,400 | 133億8910万 | -3.04% | 24.86 | 3.46 |
| 12/10 | 563 | 568 | 563 | 564 | +0.22% | 28,000 | 135億4521万 | -2.08% | 25.15 | 3.5 |
| 12/09 | 563 | 566 | 560 | 563 | -0.53% | 45,200 | 135億1519万 | -2.47% | 25.09 | 3.49 |
| 12/08 | 561 | 566 | 557 | 566 | +0.62% | 42,000 | 135億8724万 | -1.95% | 25.23 | 3.51 |
| 12/07 | 562 | 564 | 556 | 562 | -0.04% | 60,000 | 135億318万 | -2.56% | 25.07 | 3.49 |
| 12/04 | 565 | 571 | 558 | 563 | -1.32% | 50,400 | 135億918万 | -2.68% | 25.08 | 3.49 |
| 12/03 | 573 | 573 | 562 | 570 | +0.26% | 42,000 | 136億8931万 | -1.38% | 25.42 | 3.54 |
| 12/02 | 563 | 575 | 553 | 569 | +0.62% | 86,000 | 136億5328万 | -1.64% | 25.35 | 3.53 |
| 12/01 | 567 | 574 | 565 | 565 | -1.53% | 51,600 | 135億6922万 | -2.25% | 25.19 | 3.51 |
| 11/30 | 567 | 575 | 567 | 574 | +0.88% | 30,000 | 137億7937万 | -0.74% | 25.58 | 3.56 |
| 11/27 | 581 | 581 | 565 | 569 | -2.07% | 25,200 | 136億5929万 | -1.6% | 25.36 | 3.53 |
| 11/26 | 570 | 581 | 569 | 581 | +2.02% | 31,600 | 139億4748万 | +0.65% | 25.9 | 3.61 |
| 11/25 | 575 | 580 | 565 | 569 | -2.32% | 63,600 | 136億7129万 | -1.34% | 25.38 | 3.54 |
| 11/24 | 584 | 589 | 583 | 583 | 0% | 21,200 | 139億9551万 | +1.17% | 25.99 | 3.62 |
| 11/20 | 588 | 595 | 583 | 583 | -0.81% | 31,600 | 139億9551万 | +1.35% | 25.99 | 3.62 |
| 11/19 | 598 | 599 | 579 | 588 | -1.67% | 84,000 | 141億959万 | +2.35% | 26.2 | 3.65 |
| 11/18 | 574 | 598 | 573 | 598 | +4.05% | 84,000 | 143億4976万 | +4.28% | 26.64 | 3.71 |
| 11/17 | 575 | 575 | 568 | 574 | +0.97% | 21,600 | 137億9138万 | +0.57% | 25.61 | 3.57 |
| 11/16 | 573 | 577 | 565 | 569 | -1.47% | 38,400 | 136億5929万 | -0.22% | 25.36 | 3.53 |
| 11/13 | 574 | 579 | 564 | 577 | -0.26% | 26,000 | 138億6342万 | +1.45% | 25.74 | 3.58 |
| 11/12 | 586 | 586 | 566 | 579 | -1.45% | 54,400 | 138億9945万 | +1.89% | 25.81 | 3.59 |
| 11/11 | 608 | 608 | 585 | 587 | -2.49% | 145,600 | 141億359万 | +3.57% | 26.19 | 3.65 |
| 11/10 | 596 | 603 | 583 | 602 | +2.34% | 119,600 | 144億6383万 | +6.59% | 26.86 | 3.74 |
| 11/09 | 592 | 604 | 588 | 589 | +0.21% | 108,400 | 141億3361万 | +4.53% | 26.24 | 3.65 |
| 11/06 | 574 | 588 | 574 | 587 | +0.77% | 54,000 | 141億359万 | +4.68% | 26.19 | 3.65 |
| 11/05 | 588 | 588 | 578 | 583 | +0.47% | 45,200 | 139億9551万 | +4.25% | 25.99 | 3.62 |
| 11/04 | 565 | 581 | 565 | 580 | +2.97% | 92,000 | 139億2947万 | +4.13% | 25.86 | 3.6 |
| 11/02 | 573 | 573 | 556 | 563 | -1.53% | 18,400 | 135億2720万 | +1.3% | 25.12 | 3.5 |
| 10/30 | 563 | 577 | 558 | 572 | +0.7% | 45,200 | 137億3734万 | +2.88% | 25.51 | 3.55 |
| 10/29 | 575 | 575 | 568 | 568 | -1% | 24,800 | 136億4127万 | +2.16% | 25.33 | 3.53 |
| 10/28 | 573 | 574 | 569 | 574 | +0.13% | 25,200 | 137億7937万 | +3.38% | 25.58 | 3.56 |
| 10/27 | 569 | 575 | 569 | 573 | +0.97% | 66,000 | 137億6136万 | +3.24% | 25.55 | 3.56 |
| 10/26 | 566 | 568 | 563 | 568 | +0.58% | 26,400 | 136億2927万 | +2.44% | 25.31 | 3.52 |
| 10/23 | 563 | 565 | 558 | 564 | +0.31% | 31,200 | 135億5121万 | +1.85% | 25.16 | 3.5 |
| 10/22 | 564 | 564 | 558 | 563 | +0.04% | 21,600 | 135億918万 | +1.35% | 25.08 | 3.49 |
| 10/21 | 565 | 565 | 560 | 562 | -0.09% | 19,600 | 134億8582万 | +1.31% | 25.04 | 3.49 |
| 10/20 | 561 | 564 | 560 | 563 | +0.67% | 55,200 | 134億9781万 | +1.21% | 25.06 | 3.49 |
| 10/19 | 557 | 560 | 552 | 559 | +1.5% | 28,000 | 134億786万 | +0.72% | 24.89 | 3.47 |
| 10/16 | 552 | 553 | 546 | 551 | +0.14% | 29,200 | 132億998万 | -0.77% | 24.53 | 3.42 |
| 10/15 | 560 | 560 | 548 | 550 | -1.96% | 33,600 | 131億9200万 | -0.72% | 24.49 | 3.41 |
| 10/14 | 562 | 562 | 548 | 561 | -0.22% | 45,200 | 134億5584万 | +1.08% | 24.98 | 3.48 |
| 10/13 | 543 | 562 | 538 | 562 | +3.64% | 46,800 | 134億8582万 | +1.31% | 25.04 | 3.49 |
| 10/09 | 545 | 555 | 541 | 543 | +0.05% | 40,800 | 130億1210万 | -2.25% | 24.16 | 3.36 |
| 10/08 | 553 | 563 | 537 | 542 | -2.3% | 42,400 | 130億611万 | -2.65% | 24.15 | 3.36 |
| 10/07 | 553 | 562 | 550 | 555 | +1.23% | 62,800 | 133億1192万 | -0.72% | 24.72 | 3.44 |
| 10/06 | 542 | 555 | 542 | 548 | +1.43% | 28,400 | 131億5002万 | -2.1% | 24.42 | 3.4 |
| 10/05 | 543 | 548 | 539 | 541 | -0.6% | 21,600 | 129億6413万 | -3.83% | 24.07 | 3.35 |
| 10/02 | 549 | 549 | 535 | 544 | -0.28% | 15,600 | 130億4209万 | -3.25% | 24.22 | 3.37 |
| 10/01 | 543 | 550 | 540 | 545 | +0.51% | 21,200 | 130億7806万 | -2.81% | 24.28 | 3.38 |
| 09/30 | 539 | 550 | 539 | 543 | +0.7% | 16,000 | 130億2886万 | -3.13% | 24.19 | 3.37 |
| 09/29 | 543 | 550 | 536 | 539 | -3.1% | 46,000 | 129億3880万 | -3.97% | 24.02 | 3.35 |
| 09/28 | 547 | 557 | 543 | 556 | -0.76% | 30,800 | 133億5308万 | -1.24% | 24.79 | 3.45 |
| 09/25 | 559 | 562 | 550 | 560 | +0.22% | 43,600 | 134億5515万 | -0.84% | 24.98 | 3.48 |
| 09/24 | 560 | 561 | 555 | 559 | -0.18% | 24,800 | 134億2513万 | -1.24% | 24.93 | 3.47 |
| 09/18 | 562 | 563 | 553 | 560 | +0.4% | 19,200 | 134億2979万 | -1.41% | 24.94 | 3.47 |
| 09/17 | 561 | 563 | 555 | 558 | -0.49% | 27,600 | 133億7583万 | -2.15% | 24.84 | 3.46 |
| 09/16 | 575 | 575 | 553 | 561 | -1.06% | 41,600 | 134億4178万 | -1.67% | 24.96 | 3.48 |
| 09/15 | 573 | 575 | 563 | 567 | -1.18% | 34,800 | 135億8567万 | -0.61% | 25.23 | 3.51 |
| 09/14 | 581 | 582 | 567 | 573 | -0.35% | 52,800 | 137億4755万 | +0.57% | 25.53 | 3.56 |
