株価チャート
2015/11/26～2016/04/21
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 | 4/25, 株式分割 1→2 |
| 2016 |
| 04/21 | 1,155 | 1,238 | 1,140 | 1,213 | +11.23% | 1,357,400 | 74億3569万 | +25.57% | 66.92 | 9.8 |
| 04/20 | 1,115 | 1,195 | 1,088 | 1,091 | +0.05% | 972,400 | 66億8476万 | +14.55% | 60.17 | 8.81 |
| 04/19 | 1,040 | 1,099 | 1,027 | 1,090 | +8.35% | 374,800 | 66億8170万 | +15.96% | 60.14 | 8.81 |
| 04/18 | 1,065 | 1,085 | 1,005 | 1,006 | -9.78% | 398,600 | 61億6678万 | +8.87% | 55.5 | 8.13 |
| 04/15 | 1,101 | 1,133 | 1,066 | 1,115 | -3.96% | 774,200 | 68億3495万 | +22.39% | 61.52 | 9.01 |
| 04/14 | 1,063 | 1,190 | 1,031 | 1,161 | +13.05% | 1,357,600 | 71億1693万 | +30.3% | 64.06 | 9.38 |
| 04/13 | 1,090 | 1,115 | 1,011 | 1,027 | -2.14% | 498,600 | 62億9551万 | +18.18% | 56.66 | 8.3 |
| 04/12 | 985 | 1,075 | 981 | 1,050 | +4.69% | 468,000 | 64億3343万 | +23.33% | 57.9 | 8.48 |
| 04/11 | 1,045 | 1,046 | 958 | 1,003 | +1.11% | 277,200 | 61億4532万 | +20.49% | 55.31 | 8.1 |
| 04/08 | 910 | 1,047 | 899 | 992 | +4.37% | 466,400 | 60億7789万 | +22.11% | 54.7 | 8.01 |
| 04/07 | 891 | 950 | 888 | 950 | +4.86% | 360,200 | 58億2350万 | +19.65% | 52.41 | 7.68 |
| 04/06 | 901 | 968 | 866 | 906 | -3.36% | 547,200 | 55億5378万 | +16.9% | 49.99 | 7.32 |
| 04/05 | 1,028 | 1,040 | 893 | 938 | -10.8% | 593,200 | 57億4687万 | +23.68% | 51.72 | 7.58 |
| 04/04 | 1,135 | 1,135 | 1,025 | 1,051 | -6.24% | 556,800 | 64億4263万 | +42.22% | 57.99 | 8.49 |
| 04/01 | 1,160 | 1,210 | 1,037 | 1,121 | +6.66% | 2,334,000 | 68億7173万 | +56.56% | 61.85 | 9.06 |
| 04/01 | 株式分割 1→2 |
| 03/31 | 926 | 1,051 | 905 | 1,051 | +23.5% | 2,746,200 | 64億4263万 | +52.1% | 57.99 | 8.49 |
| 03/30 | 805 | 897 | 785 | 851 | +6.38% | 686,800 | 52億1663万 | +27.59% | 46.95 | 6.88 |
| 03/29 | 873 | 948 | 800 | 800 | -7.25% | 1,161,800 | 49億400万 | +22.89% | 44.14 | 6.47 |
| 03/28 | 818 | 873 | 818 | 863 | +4.7% | 420,800 | 52億8712万 | +35.4% | 47.59 | 6.97 |
| 03/25 | 844 | 844 | 800 | 824 | +0.61% | 178,400 | 50億4958万 | +32.65% | 45.45 | 6.66 |
| 03/24 | 791 | 836 | 790 | 819 | +2.18% | 329,600 | 50億1893万 | +35.11% | 45.17 | 6.62 |
| 03/23 | 870 | 883 | 801 | 801 | -0.77% | 547,600 | 49億1166万 | +35.35% | 44.21 | 6.48 |
| 03/22 | 773 | 846 | 750 | 808 | +2.87% | 624,400 | 49億4997万 | +39.46% | 44.55 | 6.53 |
| 03/18 | 814 | 861 | 753 | 785 | -7.37% | 495,200 | 48億1205万 | +38.94% | 43.31 | 6.34 |
| 03/17 | 813 | 915 | 788 | 848 | 0% | 1,648,400 | 51億9517万 | +53.81% | 46.76 | 6.85 |
| 03/16 | 875 | 976 | 848 | 848 | +5.77% | 4,485,600 | 51億9517万 | +57.82% | 46.76 | 6.85 |
| 03/15 | 679 | 801 | 673 | 801 | +18.66% | 1,643,200 | 49億1166万 | +52.62% | 44.21 | 6.48 |
| 03/14 | 695 | 723 | 663 | 675 | -1.78% | 635,200 | 41億3928万 | +31.37% | 37.26 | 5.46 |
| 03/11 | 621 | 697 | 600 | 688 | +9.87% | 877,200 | 42億1437万 | +35.87% | 37.93 | 5.56 |
| 03/10 | 620 | 683 | 594 | 626 | +3% | 1,868,400 | 38億3584万 | +24.4% | 34.52 | 5.06 |
| 03/09 | 557 | 614 | 542 | 608 | +5.19% | 519,200 | 37億2397万 | +21.99% | 33.52 | 4.91 |
| 03/08 | 629 | 635 | 575 | 578 | +1.99% | 971,200 | 35億4007万 | +17.14% | 31.86 | 4.67 |
| 03/07 | 530 | 580 | 522 | 566 | +10.22% | 760,400 | 34億7111万 | +15.8% | 31.24 | 4.58 |
| 03/04 | 532 | 539 | 508 | 514 | -2.14% | 232,000 | 31億4928万 | +5.49% | 28.35 | 4.15 |
| 03/03 | 485 | 535 | 485 | 525 | +8.64% | 576,400 | 32億1825万 | +8.47% | 28.97 | 4.24 |
| 03/02 | 490 | 502 | 482 | 483 | +0.47% | 267,200 | 29億6232万 | +0.89% | 26.66 | 3.91 |
| 03/01 | 473 | 483 | 463 | 481 | +1.8% | 112,000 | 29億4853万 | +1.05% | 26.54 | 3.89 |
| 02/29 | 482 | 490 | 470 | 473 | -0.37% | 183,600 | 28億9642万 | -0.32% | 26.07 | 3.82 |
| 02/26 | 512 | 512 | 470 | 474 | -3.8% | 275,200 | 29億715万 | +0.69% | 26.17 | 3.83 |
| 02/25 | 455 | 544 | 438 | 493 | +10.72% | 1,172,400 | 30億2209万 | +5.57% | 27.2 | 3.98 |
| 02/24 | 437 | 458 | 433 | 445 | -0.11% | 73,200 | 27億2938万 | -3.42% | 24.57 | 3.6 |
| 02/23 | 470 | 499 | 445 | 446 | -2.62% | 426,800 | 27億3244万 | -3.1% | 24.59 | 3.6 |
| 02/22 | 460 | 472 | 453 | 458 | +0.66% | 158,400 | 28億600万 | +0.16% | 25.26 | 3.7 |
| 02/19 | 444 | 461 | 425 | 455 | +0.17% | 244,000 | 27億8761万 | +0.39% | 25.09 | 3.67 |
| 02/18 | 475 | 479 | 452 | 454 | -1.04% | 200,800 | 27億8302万 | +0.67% | 25.05 | 3.67 |
| 02/17 | 498 | 511 | 449 | 459 | -5.9% | 275,200 | 28億1213万 | +1.94% | 25.31 | 3.71 |
| 02/16 | 464 | 538 | 458 | 488 | +6.5% | 482,000 | 29億8837万 | +8.57% | 26.9 | 3.94 |
| 02/15 | 486 | 488 | 450 | 458 | +4.93% | 292,000 | 28億600万 | +1.95% | 25.26 | 3.7 |
| 02/12 | 465 | 485 | 405 | 436 | -13.18% | 340,800 | 26億7421万 | -3.27% | 24.07 | 3.53 |
| 02/10 | 544 | 597 | 488 | 503 | -7.59% | 849,600 | 30億8032万 | +11.67% | 27.72 | 4.06 |
| 02/09 | 495 | 550 | 483 | 544 | +6.1% | 440,400 | 33億3318万 | +22.19% | 30 | 4.39 |
| 02/08 | 484 | 535 | 481 | 513 | +4.59% | 601,200 | 31億4162万 | +16.74% | 28.28 | 4.14 |
| 02/05 | 623 | 648 | 489 | 490 | -18.67% | 1,196,800 | 30億370万 | +12.9% | 27.03 | 3.96 |
| 02/04 | 513 | 628 | 489 | 603 | +19.9% | 2,434,800 | 36億9332万 | +40.12% | 33.24 | 4.87 |
| 02/03 | 488 | 520 | 488 | 503 | +1.31% | 189,200 | 30億8032万 | +19.36% | 27.72 | 4.06 |
| 02/02 | 483 | 543 | 463 | 496 | +3.33% | 473,200 | 30億4048万 | +19.23% | 27.37 | 4.01 |
| 02/01 | 521 | 587 | 476 | 480 | -5.84% | 976,400 | 29億4240万 | +17.07% | 26.48 | 3.88 |
| 01/29 | 423 | 515 | 399 | 510 | +20.51% | 588,800 | 31億2476万 | +25.55% | 28.12 | 4.12 |
| 01/28 | 428 | 428 | 418 | 423 | +0.77% | 41,200 | 25億9299万 | +5.75% | 23.34 | 3.42 |
| 01/27 | 428 | 429 | 410 | 420 | +2.07% | 63,200 | 25億7306万 | +5.2% | 23.16 | 3.39 |
| 01/26 | 418 | 428 | 410 | 411 | -3.97% | 100,400 | 25億2096万 | +3.33% | 22.69 | 3.32 |
| 01/25 | 395 | 429 | 393 | 428 | +9.53% | 156,800 | 26億2517万 | +8.14% | 23.63 | 3.46 |
| 01/22 | 359 | 406 | 345 | 391 | +6.83% | 214,000 | 23億9683万 | -0.76% | 21.57 | 3.16 |
| 01/21 | 363 | 375 | 313 | 366 | +2.95% | 513,200 | 22億4358万 | -6.87% | 20.19 | 2.96 |
| 01/20 | 404 | 408 | 351 | 356 | -15.61% | 404,400 | 21億7921万 | -9.54% | 19.61 | 2.87 |
| 01/19 | 442 | 442 | 413 | 421 | +14.78% | 627,200 | 25億8226万 | +7.19% | 23.24 | 3.4 |
| 01/18 | 350 | 378 | 338 | 367 | +1.8% | 257,600 | 22億4971万 | -5.9% | 20.25 | 2.97 |
| 01/15 | 400 | 411 | 358 | 361 | -10.71% | 239,600 | 22億986万 | -7.56% | 19.89 | 2.91 |
| 01/14 | 421 | 421 | 382 | 404 | -6% | 212,000 | 24億7498万 | +3.53% | 22.28 | 3.26 |
| 01/13 | 463 | 493 | 425 | 430 | -0.87% | 228,000 | 26億3283万 | +10.98% | 23.7 | 3.47 |
| 01/12 | 475 | 520 | 419 | 433 | -8.79% | 484,400 | 26億5582万 | +12.83% | 23.9 | 3.5 |
| 01/08 | 504 | 587 | 454 | 475 | -7.99% | 1,377,200 | 29億1175万 | +24.67% | 26.21 | 3.84 |
| 01/07 | 425 | 516 | 425 | 516 | +24.02% | 1,576,400 | 31億6461万 | +36.94% | 28.48 | 4.17 |
| 01/06 | 393 | 416 | 390 | 416 | +8.82% | 242,400 | 25億5161万 | +12.5% | 22.97 | 3.36 |
| 01/05 | 397 | 397 | 358 | 383 | -1.16% | 96,800 | 23億4472万 | +3.94% | 21.1 | 3.09 |
| 01/04 | 396 | 407 | 384 | 387 | +1.11% | 80,000 | 23億7231万 | +5.45% | 21.35 | 3.13 |
| 2015 |
| 12/30 | 383 | 387 | 382 | 383 | +0.07% | 17,600 | 23億4625万 | +4.29% | 21.12 | 3.09 |
| 12/29 | 389 | 389 | 375 | 383 | -0.91% | 14,800 | 23億4472万 | +4.22% | 21.1 | 3.09 |
| 12/28 | 390 | 390 | 375 | 386 | +2.18% | 26,800 | 23億6618万 | +6.34% | 21.3 | 3.12 |
| 12/25 | 359 | 389 | 359 | 378 | +6.41% | 130,800 | 23億1560万 | +4.93% | 20.84 | 3.05 |
| 12/24 | 365 | 368 | 344 | 355 | -2.74% | 35,600 | 21億7615万 | -0.28% | 19.59 | 2.87 |
| 12/22 | 358 | 379 | 358 | 365 | +0.69% | 45,600 | 22億3745万 | +3.4% | 20.14 | 2.95 |
| 12/21 | 388 | 388 | 356 | 363 | -7.64% | 82,400 | 22億2212万 | +3.57% | 20 | 2.93 |
| 12/18 | 394 | 411 | 390 | 393 | +0.32% | 152,400 | 24億602万 | +13.11% | 21.66 | 3.17 |
| 12/17 | 398 | 398 | 383 | 391 | +3.44% | 66,400 | 23億9836万 | +14.07% | 21.59 | 3.16 |
| 12/16 | 376 | 391 | 373 | 378 | +0.8% | 61,200 | 23億1867万 | +11.58% | 20.87 | 3.06 |
| 12/15 | 374 | 419 | 365 | 375 | +0.81% | 335,600 | 23億28万 | +12.01% | 20.7 | 3.03 |
| 12/14 | 349 | 373 | 327 | 372 | +3.47% | 106,400 | 22億8189万 | +12.12% | 20.54 | 3.01 |
| 12/11 | 353 | 367 | 350 | 360 | +1.91% | 44,000 | 22億526万 | +9.68% | 19.85 | 2.91 |
| 12/10 | 359 | 368 | 349 | 353 | -1.26% | 28,000 | 21億6389万 | +8.95% | 19.48 | 2.85 |
| 12/09 | 346 | 358 | 346 | 358 | +2.73% | 26,400 | 21億9147万 | +11.37% | 19.72 | 2.89 |
| 12/08 | 358 | 362 | 345 | 348 | -2.52% | 28,000 | 21億3324万 | +9.43% | 19.2 | 2.81 |
| 12/07 | 359 | 360 | 352 | 357 | +3.63% | 19,200 | 21億8841万 | +12.97% | 19.7 | 2.89 |
| 12/04 | 348 | 354 | 344 | 345 | -2.96% | 18,400 | 21億1178万 | +9.71% | 19.01 | 2.78 |
| 12/03 | 365 | 369 | 338 | 355 | -2.54% | 72,000 | 21億7615万 | +13.78% | 19.59 | 2.87 |
| 12/02 | 369 | 387 | 364 | 364 | +1.6% | 239,600 | 22億3285万 | +18.26% | 20.1 | 2.94 |
| 12/01 | 347 | 376 | 347 | 359 | +3.31% | 109,200 | 21億9760万 | +17.54% | 19.78 | 2.9 |
| 11/30 | 370 | 382 | 347 | 347 | -4.93% | 108,400 | 21億2711万 | +14.9% | 19.15 | 2.8 |
| 11/27 | 369 | 424 | 364 | 365 | -0.88% | 322,800 | 22億3745万 | +21.67% | 20.14 | 2.95 |
| 11/26 | 393 | 400 | 368 | 368 | -5.03% | 263,200 | 22億5737万 | +24.41% | 20.32 | 2.98 |
