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 |
|---|
| 2017 | 7/1, 株式分割 1→2 |
| 2016 |
| 02/18 | 278 | 278 | 268 | 275 | +4.56% | 5,000 | 29億1720万 | -17.91% | - | - |
| 02/17 | 267 | 276 | 260 | 263 | -5.9% | 13,600 | 27億8990万 | -22.42% | - | - |
| 02/16 | 262 | 282 | 261 | 280 | +2.76% | 17,800 | 29億6493万 | -18.27% | - | - |
| 02/15 | 280 | 282 | 263 | 272 | +8.8% | 10,000 | 28億8537万 | -21.16% | - | - |
| 02/12 | 273 | 273 | 247 | 250 | -12.43% | 56,600 | 26億5200万 | -28.16% | - | - |
| 02/10 | 311 | 317 | 278 | 286 | -9.65% | 18,000 | 30億2858万 | -19.12% | - | - |
| 02/09 | 331 | 331 | 311 | 316 | -6.23% | 12,000 | 33億5212万 | -10.99% | - | - |
| 02/08 | 345 | 350 | 336 | 337 | -4.67% | 17,800 | 35億7489万 | -5.87% | - | - |
| 02/05 | 353 | 356 | 347 | 354 | -0.98% | 4,600 | 37億4992万 | -1.53% | - | - |
| 02/04 | 356 | 359 | 353 | 357 | +0.28% | 1,600 | 37億8705万 | 0% | - | - |
| 02/03 | 363 | 363 | 355 | 356 | -2.47% | 6,400 | 37億7644万 | +0.56% | - | - |
| 02/02 | 369 | 369 | 364 | 365 | 0% | 5,800 | 38億7192万 | +4.29% | - | - |
| 02/01 | 368 | 368 | 364 | 365 | -0.68% | 2,600 | 38億7192万 | +5.19% | - | - |
| 01/29 | 358 | 368 | 355 | 368 | +2.37% | 17,000 | 38億9844万 | +7.14% | - | - |
| 01/28 | 354 | 359 | 354 | 359 | +0.98% | 4,000 | 38億827万 | +5.28% | - | - |
| 01/27 | 362 | 362 | 353 | 356 | -1.66% | 5,000 | 37億7114万 | +4.87% | - | - |
| 01/26 | 358 | 362 | 353 | 362 | -0.96% | 3,000 | 38億3479万 | +7.27% | - | - |
| 01/25 | 358 | 369 | 358 | 365 | +1.96% | 13,800 | 38億7192万 | +8.63% | - | - |
| 01/22 | 360 | 360 | 350 | 358 | +2.14% | 19,000 | 37億9766万 | +7.19% | - | - |
| 01/21 | 353 | 365 | 348 | 351 | -0.85% | 22,400 | 37億1810万 | +5.57% | - | - |
| 01/20 | 367 | 367 | 354 | 354 | -2.48% | 6,000 | 37億4992万 | +6.48% | - | - |
| 01/19 | 359 | 368 | 359 | 363 | +1.26% | 2,200 | 38億4540万 | +9.19% | - | - |
| 01/18 | 341 | 365 | 341 | 358 | 0% | 15,800 | 37億9766万 | +7.51% | - | - |
| 01/15 | 360 | 370 | 358 | 358 | -0.28% | 13,000 | 37億9766万 | +7.51% | - | - |
| 01/14 | 364 | 364 | 348 | 359 | -1.37% | 11,600 | 38億827万 | +7.81% | - | - |
| 01/13 | 355 | 365 | 353 | 364 | +6.28% | 11,000 | 38億6131万 | +8.98% | - | - |
| 01/12 | 365 | 366 | 337 | 343 | -5.39% | 26,400 | 36億3324万 | +2.54% | - | - |
| 01/08 | 330 | 398 | 329 | 362 | +4.17% | 122,800 | 38億4009万 | +7.74% | - | - |
| 01/07 | 359 | 363 | 348 | 348 | -2.11% | 16,400 | 36億8628万 | +3.12% | - | - |
| 01/06 | 355 | 368 | 341 | 355 | 0% | 41,600 | 37億6584万 | +5.03% | - | - |
| 01/05 | 375 | 375 | 354 | 355 | -6.58% | 62,600 | 37億6584万 | +4.41% | - | - |
| 01/04 | 409 | 410 | 378 | 380 | +6.59% | 201,400 | 40億3104万 | +11.44% | - | - |
| 2015 |
| 12/30 | 322 | 357 | 308 | 357 | +16.31% | 184,600 | 37億8175万 | +4.24% | - | - |
| 12/29 | 286 | 336 | 283 | 307 | +7.17% | 517,800 | 32億5135万 | -10.9% | - | - |
| 12/28 | 273 | 287 | 270 | 286 | +6.92% | 22,600 | 30億3388万 | -17.82% | - | - |
| 12/25 | 275 | 278 | 267 | 268 | -3.25% | 57,400 | 28億3764万 | -24.44% | - | - |
| 12/24 | 285 | 293 | 277 | 277 | -1.25% | 62,600 | 29億3311万 | -23.19% | - | - |
| 12/22 | 295 | 295 | 279 | 280 | -6.2% | 61,400 | 29億7024万 | -23.5% | - | - |
| 12/21 | 303 | 310 | 295 | 299 | -4.33% | 54,200 | 31億6648万 | -19.76% | - | - |
| 12/18 | 315 | 317 | 312 | 312 | -2.19% | 35,000 | 33億969万 | -17.46% | - | - |
| 12/17 | 320 | 322 | 319 | 319 | 0% | 19,000 | 33億8395万 | -16.93% | - | - |
| 12/16 | 324 | 324 | 315 | 319 | +0.79% | 32,600 | 33億8395万 | -18.21% | - | - |
| 12/15 | 330 | 330 | 317 | 317 | -1.56% | 22,600 | 33億5743万 | -19.87% | - | - |
| 12/14 | 341 | 341 | 315 | 322 | -7.48% | 67,600 | 34億1047万 | -19.83% | - | - |
| 12/11 | 356 | 360 | 348 | 348 | -3.61% | 16,600 | 36億8628万 | -14.41% | - | - |
| 12/10 | 365 | 365 | 356 | 361 | -1.77% | 18,000 | 38億2418万 | -12.07% | - | - |
| 12/09 | 372 | 372 | 365 | 367 | -0.54% | 15,800 | 38億9313万 | -11.35% | - | - |
| 12/08 | 366 | 372 | 366 | 369 | +0.41% | 7,600 | 39億1435万 | -11.72% | - | - |
| 12/07 | 370 | 370 | 364 | 368 | -0.94% | 9,200 | 38億9844万 | -12.71% | - | - |
| 12/04 | 371 | 371 | 364 | 371 | -0.54% | 22,600 | 39億3556万 | -12.71% | - | - |
| 12/03 | 370 | 379 | 365 | 373 | -2.48% | 18,800 | 39億5678万 | -13.05% | - | - |
| 12/02 | 389 | 389 | 375 | 383 | -1.54% | 13,400 | 40億5756万 | -11.66% | - | - |
| 12/01 | 386 | 389 | 379 | 389 | +3.46% | 7,000 | 41億2120万 | -10.89% | - | - |
| 11/30 | 380 | 382 | 375 | 376 | -4.57% | 13,200 | 39億8330万 | -14.46% | - | - |
| 11/27 | 400 | 400 | 393 | 394 | +0.13% | 10,200 | 41億7424万 | -11.17% | - | - |
| 11/26 | 394 | 396 | 361 | 393 | -2% | 50,600 | 41億6894万 | -11.69% | - | - |
| 11/25 | 402 | 403 | 400 | 401 | -0.87% | 10,400 | 42億5380万 | -10.29% | - | - |
| 11/24 | 415 | 415 | 400 | 405 | -2.41% | 7,000 | 42億9093万 | -10.11% | - | - |
| 11/20 | 420 | 420 | 407 | 415 | -1.31% | 10,800 | 43億9701万 | -8.3% | - | - |
| 11/19 | 424 | 424 | 420 | 420 | -0.24% | 1,600 | 44億5536万 | -7.28% | - | - |
| 11/18 | 416 | 426 | 416 | 421 | -2.09% | 6,600 | 44億6596万 | -7.47% | - | - |
| 11/17 | 437 | 440 | 430 | 430 | -2.05% | 10,400 | 45億6144万 | -5.7% | - | - |
| 11/16 | 449 | 449 | 433 | 439 | -2.12% | 9,000 | 46億5691万 | -4.15% | - | - |
| 11/13 | 449 | 449 | 428 | 449 | -2.71% | 15,600 | 47億5768万 | -2.07% | - | - |
| 11/12 | 460 | 462 | 458 | 461 | 0% | 3,600 | 48億9028万 | +0.44% | - | - |
| 11/11 | 459 | 461 | 459 | 461 | +0.66% | 1,000 | 48億9028万 | +0.66% | - | - |
| 11/10 | 453 | 465 | 451 | 458 | +1.22% | 14,000 | 48億5846万 | 0% | - | - |
| 11/09 | 448 | 458 | 448 | 453 | -0.11% | 5,600 | 48億12万 | -0.98% | - | - |
| 11/06 | 442 | 453 | 442 | 453 | -0.55% | 3,000 | 48億542万 | -0.88% | - | - |
| 11/05 | 458 | 458 | 450 | 456 | -0.22% | 6,600 | 48億3194万 | -0.33% | - | - |
| 11/04 | 456 | 457 | 456 | 457 | +0.22% | 400 | 48億4255万 | +0.11% | - | - |
| 11/02 | 454 | 456 | 454 | 456 | 0% | 1,200 | 48億3194万 | +0.33% | - | - |
| 10/30 | 458 | 458 | 454 | 456 | -0.87% | 3,000 | 48億3194万 | +0.55% | - | - |
| 10/29 | 467 | 467 | 460 | 460 | -1.61% | 3,600 | 48億7437万 | +1.66% | - | - |
| 10/28 | 467 | 467 | 466 | 467 | 0% | 800 | 49億5393万 | +3.78% | - | - |
| 10/27 | 468 | 468 | 467 | 467 | +0.54% | 400 | 49億5393万 | +4.47% | - | - |
| 10/26 | 470 | 470 | 460 | 465 | -0.21% | 1,800 | 49億2741万 | +4.38% | - | - |
| 10/23 | 466 | 466 | 466 | 466 | -0.32% | 2,800 | 49億3802万 | +5.08% | - | - |
| 10/22 | 455 | 489 | 455 | 467 | +2.52% | 14,000 | 49億5393万 | +5.66% | - | - |
| 10/21 | 455 | 457 | 454 | 456 | +0.33% | 1,400 | 48億3194万 | +3.52% | - | - |
| 10/20 | 453 | 457 | 453 | 454 | +0.11% | 2,200 | 48億1603万 | +3.65% | - | - |
| 10/19 | 453 | 454 | 453 | 454 | -0.33% | 600 | 48億1072万 | +3.78% | - | - |
| 10/16 | 456 | 462 | 455 | 455 | -0.55% | 1,800 | 48億2664万 | +4.36% | - | - |
| 10/15 | 453 | 458 | 451 | 458 | -0.54% | 2,600 | 48億5316万 | +5.17% | - | - |
| 10/14 | 458 | 460 | 458 | 460 | +0.55% | 800 | 48億7968万 | +5.99% | - | - |
| 10/13 | 459 | 459 | 453 | 458 | -0.33% | 1,000 | 48億5316万 | +5.41% | - | - |
| 10/09 | 454 | 460 | 453 | 459 | -0.54% | 2,600 | 48億6907万 | +5.76% | - | - |
| 10/08 | 462 | 462 | 462 | 462 | +2.33% | 1,000 | 48億9559万 | +6.09% | - | - |
| 10/07 | 451 | 463 | 451 | 451 | -0.66% | 3,400 | 47億8420万 | +3.44% | - | - |
| 10/06 | 465 | 465 | 450 | 454 | +0.67% | 3,800 | 48億1603万 | +4.13% | - | - |
| 10/05 | 445 | 451 | 445 | 451 | +1.35% | 2,600 | 47億8420万 | +3.68% | - | - |
| 10/02 | 420 | 445 | 420 | 445 | +0.56% | 3,200 | 47億2056万 | +2.77% | - | - |
| 09/30 | 440 | 443 | 433 | 443 | +0.11% | 800 | 46億9404万 | +2.19% | - | - |
| 09/29 | 442 | 450 | 442 | 442 | +1.84% | 2,200 | 46億8873万 | +1.61% | - | - |
| 09/28 | 430 | 435 | 430 | 434 | +2.24% | 1,000 | 46億387万 | -0.69% | - | - |
| 09/25 | 423 | 425 | 421 | 425 | +1.56% | 1,800 | 45億309万 | -3.52% | - | - |
| 09/24 | 416 | 420 | 411 | 418 | -1.42% | 1,800 | 44億3414万 | -5.86% | - | - |
| 09/18 | 413 | 426 | 411 | 424 | +2.66% | 6,800 | 44億9779万 | -5.15% | - | - |
| 09/17 | 410 | 413 | 410 | 413 | +0.73% | 13,600 | 43億8110万 | -8.43% | - | - |
| 09/16 | 421 | 421 | 401 | 410 | -0.97% | 5,000 | 43億4928万 | -10.09% | - | - |
