株価チャート
2015/12/03～2016/04/28
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 | 11/1, 株式分割 1→2 |
| 2016 |
| 04/28 | 948 | 952 | 943 | 943 | -0.74% | 19,800 | 77億1977万 | -5.89% | 23.5 | 1.64 |
| 04/27 | 950 | 958 | 948 | 950 | +0.26% | 32,800 | 77億7708万 | -5.47% | 23.68 | 1.65 |
| 04/26 | 967 | 980 | 946 | 948 | -6.93% | 183,400 | 77億5661万 | -5.91% | 23.62 | 1.65 |
| 04/25 | 1,024 | 1,024 | 1,013 | 1,018 | +0.79% | 283,400 | 83億3375万 | +0.89% | 25.37 | 1.77 |
| 04/22 | 1,008 | 1,020 | 1,007 | 1,010 | +0.2% | 55,400 | 82億6826万 | +0.1% | 25.17 | 1.75 |
| 04/21 | 1,001 | 1,010 | 1,001 | 1,008 | +0.8% | 21,800 | 82億5189万 | 0% | 25.12 | 1.75 |
| 04/20 | 1,000 | 1,003 | 1,000 | 1,000 | 0% | 11,200 | 81億8640万 | -0.7% | 24.93 | 1.74 |
| 04/19 | 1,003 | 1,003 | 999 | 1,000 | +0.05% | 12,400 | 81億8640万 | -0.7% | 24.93 | 1.74 |
| 04/18 | 997 | 1,001 | 996 | 1,000 | +0.05% | 11,200 | 81億8230万 | -0.65% | 24.91 | 1.74 |
| 04/15 | 998 | 999 | 996 | 999 | 0% | 15,800 | 81億7821万 | -0.6% | 24.9 | 1.73 |
| 04/14 | 1,003 | 1,004 | 999 | 999 | -0.4% | 18,400 | 81億7821万 | -0.5% | 24.9 | 1.73 |
| 04/13 | 1,004 | 1,007 | 1,003 | 1,003 | -0.1% | 13,200 | 82億1095万 | 0% | 25 | 1.74 |
| 04/12 | 1,001 | 1,004 | 1,000 | 1,004 | -0.05% | 7,600 | 82億1914万 | +0.3% | 25.03 | 1.74 |
| 04/11 | 1,005 | 1,005 | 1,001 | 1,005 | 0% | 5,400 | 82億2323万 | +0.45% | 25.04 | 1.74 |
| 04/08 | 990 | 1,005 | 990 | 1,005 | +0.85% | 13,800 | 82億2323万 | +0.55% | 25.04 | 1.74 |
| 04/07 | 996 | 1,000 | 994 | 996 | +0.05% | 11,200 | 81億5365万 | -0.1% | 24.83 | 1.73 |
| 04/06 | 995 | 998 | 994 | 996 | -0.05% | 9,800 | 81億4956万 | -0.05% | 24.81 | 1.73 |
| 04/05 | 999 | 1,006 | 996 | 996 | -1.04% | 20,000 | 81億5365万 | +0.1% | 24.83 | 1.73 |
| 04/04 | 998 | 1,012 | 992 | 1,007 | +0.4% | 23,600 | 82億3961万 | +1.26% | 25.09 | 1.75 |
| 04/01 | 1,024 | 1,026 | 1,000 | 1,003 | -3% | 47,800 | 82億686万 | +0.86% | 24.99 | 1.74 |
| 03/31 | 1,047 | 1,054 | 1,033 | 1,034 | -1.1% | 30,000 | 84億6064万 | +4.18% | 25.76 | 1.79 |
| 03/30 | 1,041 | 1,049 | 1,032 | 1,045 | +0.53% | 25,000 | 85億5478万 | +5.77% | 26.05 | 1.81 |
| 03/29 | 1,032 | 1,050 | 1,026 | 1,040 | +0.97% | 24,200 | 85億976万 | +5.64% | 25.91 | 1.81 |
| 03/28 | 1,025 | 1,031 | 1,022 | 1,030 | +1.18% | 24,000 | 84億2789万 | +5.16% | 25.66 | 1.79 |
| 03/25 | 1,017 | 1,019 | 1,017 | 1,018 | +0.74% | 10,600 | 83億2966万 | +4.36% | 25.36 | 1.77 |
| 03/24 | 1,013 | 1,022 | 1,007 | 1,010 | +0.05% | 12,400 | 82億6826万 | +4.02% | 25.17 | 1.75 |
| 03/23 | 1,005 | 1,012 | 1,003 | 1,010 | +0.9% | 4,000 | 82億6417万 | +4.4% | 25.16 | 1.75 |
| 03/22 | 1,003 | 1,004 | 1,001 | 1,001 | -0.15% | 8,800 | 81億9049万 | +3.79% | 24.94 | 1.74 |
| 03/18 | 1,000 | 1,008 | 994 | 1,002 | +0.5% | 16,200 | 82億277万 | +4.48% | 24.98 | 1.74 |
| 03/17 | 994 | 999 | 994 | 997 | +0.66% | 8,000 | 81億6184万 | +4.73% | 24.85 | 1.73 |
| 03/16 | 986 | 993 | 986 | 991 | +0.56% | 9,600 | 81億862万 | +4.59% | 24.69 | 1.72 |
| 03/15 | 981 | 985 | 979 | 985 | +0.46% | 4,400 | 80億6360万 | +4.23% | 24.55 | 1.71 |
| 03/14 | 991 | 992 | 981 | 981 | -0.1% | 10,800 | 80億2676万 | +3.98% | 24.44 | 1.7 |
| 03/11 | 980 | 984 | 979 | 982 | +0.62% | 3,000 | 80億3495万 | +4.08% | 24.46 | 1.7 |
| 03/10 | 963 | 983 | 963 | 976 | +1.46% | 4,600 | 79億8583万 | +3.56% | 24.31 | 1.69 |
| 03/09 | 964 | 964 | 962 | 962 | -0.36% | 1,600 | 78億7122万 | +2.07% | 23.97 | 1.67 |
| 03/08 | 975 | 975 | 962 | 965 | -0.46% | 3,400 | 78億9987万 | +2.33% | 24.05 | 1.68 |
| 03/07 | 975 | 981 | 969 | 970 | -0.21% | 5,600 | 79億3671万 | +2.81% | 24.17 | 1.68 |
| 03/04 | 970 | 972 | 965 | 972 | +0.21% | 2,000 | 79億5308万 | +3.02% | 24.22 | 1.69 |
| 03/03 | 957 | 970 | 957 | 970 | -0.05% | 7,000 | 79億3671万 | +3.03% | 24.17 | 1.68 |
| 03/02 | 976 | 976 | 963 | 970 | +0.52% | 6,600 | 79億4080万 | +3.3% | 24.18 | 1.68 |
| 03/01 | 964 | 977 | 964 | 965 | -1.33% | 7,000 | 78億9987万 | +2.99% | 24.05 | 1.68 |
| 02/29 | 980 | 981 | 950 | 978 | -1.66% | 26,800 | 80億629万 | +4.71% | 24.38 | 1.7 |
| 02/26 | 966 | 1,000 | 966 | 995 | +3.7% | 21,200 | 81億4137万 | +6.94% | 24.79 | 1.73 |
| 02/25 | 938 | 959 | 936 | 959 | +2.9% | 7,600 | 78億5075万 | +3.79% | 23.9 | 1.67 |
| 02/24 | 933 | 953 | 931 | 932 | -0.21% | 9,000 | 76億2972万 | +1.08% | 23.23 | 1.62 |
| 02/23 | 930 | 937 | 929 | 934 | +0.43% | 4,200 | 76億4609万 | +1.41% | 23.28 | 1.62 |
| 02/22 | 918 | 938 | 908 | 930 | +1.2% | 5,000 | 76億1335万 | +1.09% | 23.18 | 1.61 |
| 02/19 | 926 | 926 | 919 | 919 | -1.34% | 2,200 | 75億2330万 | -0.11% | 22.91 | 1.6 |
| 02/18 | 928 | 940 | 923 | 932 | +1.8% | 5,600 | 76億2563万 | +1.25% | 23.22 | 1.62 |
| 02/17 | 912 | 928 | 912 | 915 | +0.38% | 5,800 | 74億9055万 | -0.65% | 22.81 | 1.59 |
| 02/16 | 905 | 930 | 901 | 912 | +3.05% | 7,400 | 74億6190万 | -0.92% | 22.72 | 1.58 |
| 02/15 | 858 | 885 | 858 | 885 | +7.21% | 7,600 | 72億4087万 | -4.17% | 22.05 | 1.54 |
| 02/12 | 818 | 839 | 818 | 825 | -5.98% | 22,400 | 67億5378万 | -10.91% | 20.56 | 1.43 |
| 02/10 | 930 | 940 | 875 | 878 | -6.2% | 6,600 | 71億8356万 | -5.85% | 21.87 | 1.52 |
| 02/09 | 951 | 951 | 936 | 936 | -1.58% | 8,400 | 76億5837万 | -0.05% | 23.32 | 1.62 |
| 02/08 | 955 | 964 | 939 | 951 | -1.5% | 4,000 | 77億8117万 | +1.33% | 23.69 | 1.65 |
| 02/05 | 958 | 965 | 938 | 965 | +0.21% | 10,400 | 78億9987万 | +2.77% | 24.05 | 1.68 |
| 02/04 | 985 | 985 | 963 | 963 | -1.48% | 6,200 | 78億8350万 | +2.56% | 24 | 1.67 |
| 02/03 | 980 | 985 | 973 | 978 | -0.61% | 10,800 | 80億220万 | +4.1% | 24.36 | 1.7 |
| 02/02 | 980 | 990 | 977 | 984 | +0.98% | 10,800 | 80億5132万 | +4.85% | 24.51 | 1.71 |
| 02/01 | 963 | 974 | 958 | 974 | +2.74% | 8,200 | 79億7355万 | +3.95% | 24.28 | 1.69 |
| 01/29 | 935 | 948 | 935 | 948 | +1.55% | 5,200 | 77億6070万 | +1.17% | 23.63 | 1.65 |
| 01/28 | 922 | 934 | 922 | 934 | +1.58% | 1,600 | 76億4200万 | -0.37% | 23.27 | 1.62 |
| 01/27 | 913 | 920 | 913 | 919 | +0.88% | 4,000 | 75億2330万 | -2.03% | 22.91 | 1.6 |
| 01/26 | 919 | 919 | 905 | 911 | +0.61% | 11,400 | 74億5781万 | -2.98% | 22.71 | 1.58 |
| 01/25 | 890 | 908 | 890 | 906 | +4.08% | 6,800 | 74億1278万 | -3.77% | 22.57 | 1.57 |
| 01/22 | 851 | 870 | 846 | 870 | +2.96% | 13,800 | 71億2216万 | -7.64% | 21.69 | 1.51 |
| 01/21 | 899 | 901 | 845 | 845 | -6.32% | 25,200 | 69億1750万 | -10.68% | 21.06 | 1.47 |
| 01/20 | 913 | 913 | 902 | 902 | -0.99% | 10,000 | 73億8413万 | -5.15% | 22.48 | 1.57 |
| 01/19 | 918 | 918 | 908 | 911 | -0.22% | 4,600 | 74億5781万 | -4.41% | 22.71 | 1.58 |
| 01/18 | 900 | 915 | 893 | 913 | -1.4% | 16,000 | 74億7418万 | -4.4% | 22.76 | 1.59 |
| 01/15 | 928 | 939 | 926 | 926 | -0.16% | 7,400 | 75億8060万 | -3.24% | 23.08 | 1.61 |
| 01/14 | 933 | 937 | 925 | 928 | -1.54% | 6,800 | 75億9288万 | -3.28% | 23.12 | 1.61 |
| 01/13 | 913 | 945 | 913 | 942 | +3.4% | 4,400 | 77億1158万 | -1.98% | 23.48 | 1.64 |
| 01/12 | 963 | 963 | 910 | 911 | -5.55% | 21,800 | 74億5781万 | -5.4% | 22.71 | 1.58 |
| 01/08 | 970 | 970 | 950 | 965 | -0.57% | 8,800 | 78億9578万 | -0.05% | 24.04 | 1.67 |
| 01/07 | 972 | 985 | 961 | 970 | -0.51% | 7,600 | 79億4080万 | +0.52% | 24.18 | 1.68 |
| 01/06 | 980 | 985 | 975 | 975 | -0.26% | 5,200 | 79億8174万 | +1.04% | 24.3 | 1.69 |
| 01/05 | 986 | 993 | 976 | 978 | -0.41% | 9,800 | 80億220万 | +1.19% | 24.36 | 1.7 |
| 01/04 | 986 | 994 | 982 | 982 | 0% | 9,000 | 80億3495万 | +1.5% | 24.46 | 1.7 |
| 2015 |
| 12/30 | 974 | 984 | 974 | 982 | +1.45% | 9,400 | 80億3495万 | +1.5% | 24.46 | 1.7 |
| 12/29 | 972 | 973 | 968 | 968 | -0.1% | 7,000 | 79億2034万 | -0.05% | 24.12 | 1.68 |
| 12/28 | 955 | 971 | 955 | 969 | +2.49% | 4,800 | 79億2852万 | +0.05% | 24.14 | 1.68 |
| 12/25 | 962 | 966 | 945 | 945 | -1.2% | 14,800 | 77億3614万 | -2.48% | 23.55 | 1.64 |
| 12/24 | 963 | 970 | 957 | 957 | -0.62% | 5,000 | 78億3029万 | -1.49% | 23.84 | 1.66 |
| 12/22 | 965 | 972 | 963 | 963 | -0.26% | 7,200 | 78億7941万 | -0.88% | 23.99 | 1.67 |
| 12/21 | 951 | 965 | 951 | 965 | +1.47% | 5,800 | 78億9987万 | -0.62% | 24.05 | 1.68 |
| 12/18 | 958 | 967 | 951 | 951 | -0.47% | 6,200 | 77億8526万 | -2.06% | 23.7 | 1.65 |
| 12/17 | 963 | 965 | 955 | 956 | +1.49% | 6,800 | 78億2210万 | -1.7% | 23.82 | 1.66 |
| 12/16 | 949 | 963 | 935 | 942 | -0.79% | 21,000 | 77億749万 | -3.24% | 23.47 | 1.63 |
| 12/15 | 966 | 966 | 949 | 949 | -1.66% | 3,800 | 77億6889万 | -2.57% | 23.65 | 1.65 |
| 12/14 | 949 | 965 | 941 | 965 | +1.26% | 13,400 | 78億9987万 | -1.03% | 24.05 | 1.68 |
| 12/11 | 958 | 965 | 952 | 953 | -0.26% | 5,600 | 78億163万 | -2.16% | 23.75 | 1.65 |
| 12/10 | 968 | 973 | 944 | 956 | -1.8% | 18,400 | 78億2210万 | -1.9% | 23.82 | 1.66 |
| 12/09 | 969 | 978 | 969 | 973 | +0.36% | 4,000 | 79億6536万 | 0% | 24.25 | 1.69 |
| 12/08 | 975 | 977 | 970 | 970 | -0.1% | 4,000 | 79億3671万 | -0.26% | 24.17 | 1.68 |
| 12/07 | 969 | 977 | 968 | 971 | -0.31% | 10,400 | 79億4490万 | -0.05% | 24.19 | 1.69 |
| 12/04 | 980 | 980 | 972 | 974 | -0.87% | 13,600 | 79億6946万 | +0.15% | 24.26 | 1.69 |
| 12/03 | 980 | 984 | 972 | 982 | +0.72% | 8,000 | 80億3904万 | +0.92% | 24.48 | 1.71 |
