株価チャート
2015/09/10～2016/03/30
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 |
|---|
| 2016 | 10/1, 株式併合 2→1 |
| 2016 |
| 03/30 | 480 | 482 | 480 | 482 | 0% | 1,000 | 12億2235万 | 0% | 2.64 | 0.56 |
| 03/29 | 488 | 488 | 482 | 482 | 0% | 1,000 | 12億2235万 | 0% | 2.64 | 0.56 |
| 03/28 | 490 | 490 | 482 | 482 | -0.41% | 5,000 | 12億2235万 | +0.21% | 2.64 | 0.56 |
| 03/25 | 480 | 484 | 480 | 484 | +1.26% | 5,500 | 12億2742万 | +0.83% | 2.65 | 0.56 |
| 03/17 | 480 | 480 | 478 | 478 | -2.05% | 1,000 | 12億1220万 | -0.42% | 2.61 | 0.56 |
| 03/15 | 488 | 488 | 488 | 488 | +0.41% | 2,000 | 12億3756万 | +1.67% | 2.67 | 0.57 |
| 03/14 | 484 | 486 | 484 | 486 | +0.83% | 2,500 | 12億3249万 | +1.04% | 2.66 | 0.57 |
| 03/04 | 482 | 482 | 482 | 482 | +0.84% | 500 | 12億2235万 | +0.21% | 2.64 | 0.56 |
| 03/03 | 478 | 478 | 478 | 478 | 0% | 500 | 12億1220万 | -0.83% | 2.61 | 0.56 |
| 03/02 | 472 | 478 | 472 | 478 | +3.91% | 2,000 | 12億1220万 | -1.04% | 2.61 | 0.56 |
| 03/01 | 458 | 460 | 456 | 460 | -2.95% | 2,500 | 11億6656万 | -4.96% | 2.52 | 0.54 |
| 02/29 | 496 | 496 | 462 | 474 | -0.84% | 2,500 | 12億206万 | -2.47% | 2.59 | 0.55 |
| 02/25 | 478 | 478 | 478 | 478 | +1.7% | 1,000 | 12億1220万 | -2.05% | 2.61 | 0.56 |
| 02/23 | 470 | 470 | 470 | 470 | -0.42% | 500 | 11億9192万 | -4.08% | 2.57 | 0.55 |
| 02/15 | 478 | 478 | 446 | 472 | +0.85% | 13,500 | 11億9699万 | -4.07% | 2.58 | 0.55 |
| 02/12 | 422 | 468 | 418 | 468 | -0.43% | 4,000 | 11億8684万 | -5.07% | 2.56 | 0.54 |
| 02/10 | 464 | 470 | 440 | 470 | -2.89% | 11,000 | 11億9192万 | -4.86% | 2.57 | 0.55 |
| 02/08 | 484 | 484 | 484 | 484 | -2.42% | 500 | 12億2742万 | -2.22% | 2.65 | 0.56 |
| 02/05 | 498 | 498 | 496 | 496 | -2.36% | 1,500 | 12億5785万 | +0.2% | 2.71 | 0.58 |
| 02/02 | 508 | 508 | 508 | 508 | 0% | 11,000 | 12億8828万 | +2.63% | 2.78 | 0.59 |
| 02/01 | 500 | 508 | 500 | 508 | +2.01% | 5,500 | 12億8828万 | +2.63% | 2.78 | 0.59 |
| 01/29 | 498 | 498 | 498 | 498 | +0.81% | 1,500 | 12億6292万 | +0.61% | 2.72 | 0.58 |
| 01/28 | 492 | 494 | 492 | 494 | +2.92% | 2,000 | 12億5278万 | -0.4% | 2.7 | 0.57 |
| 01/27 | 478 | 480 | 478 | 480 | +0.84% | 1,000 | 12億1728万 | -3.23% | 2.62 | 0.56 |
| 01/26 | 468 | 476 | 468 | 476 | -0.83% | 2,500 | 12億713万 | -4.42% | 2.6 | 0.55 |
| 01/25 | 460 | 480 | 460 | 480 | +4.35% | 6,000 | 12億1728万 | -4% | 2.62 | 0.56 |
| 01/22 | 458 | 460 | 458 | 460 | +1.32% | 1,500 | 11億6656万 | -8.55% | 2.52 | 0.54 |
| 01/21 | 470 | 470 | 454 | 454 | -3.4% | 2,000 | 11億5134万 | -10.28% | 2.48 | 0.53 |
| 01/20 | 486 | 486 | 468 | 470 | -6% | 3,000 | 11億9192万 | -7.66% | 2.57 | 0.55 |
| 01/15 | 500 | 500 | 500 | 500 | +0.81% | 500 | 12億6800万 | -2.34% | 2.73 | 0.58 |
| 01/13 | 488 | 496 | 488 | 496 | +1.64% | 1,000 | 12億5785万 | -3.69% | 2.71 | 0.58 |
| 01/12 | 498 | 498 | 488 | 488 | -2.4% | 4,000 | 12億3756万 | -5.61% | 2.67 | 0.57 |
| 01/08 | 498 | 500 | 498 | 500 | -1.19% | 1,500 | 12億6800万 | -3.66% | 2.73 | 0.58 |
| 01/07 | 504 | 506 | 504 | 506 | -0.78% | 1,500 | 12億8321万 | -2.69% | 2.77 | 0.59 |
| 01/06 | 510 | 510 | 508 | 510 | -1.92% | 3,500 | 12億9336万 | -2.3% | 2.79 | 0.59 |
| 01/05 | 514 | 520 | 514 | 520 | +1.17% | 7,500 | 13億1872万 | -0.57% | 2.84 | 0.6 |
| 01/04 | 520 | 520 | 514 | 514 | -2.28% | 4,000 | 13億350万 | -1.91% | 2.81 | 0.6 |
| 2015 |
| 12/30 | 522 | 526 | 516 | 526 | +0.77% | 13,500 | 13億3393万 | +0.38% | 2.88 | 0.61 |
| 12/29 | 496 | 524 | 496 | 522 | +5.67% | 13,500 | 13億2379万 | -0.38% | 2.85 | 0.61 |
| 12/28 | 502 | 504 | 494 | 494 | +0.41% | 5,000 | 12億5278万 | -5.9% | 2.7 | 0.57 |
| 12/25 | 490 | 492 | 488 | 492 | 0% | 3,000 | 12億4771万 | -6.46% | 2.69 | 0.57 |
| 12/24 | 496 | 496 | 492 | 492 | -0.81% | 4,500 | 12億4771万 | -6.82% | 2.69 | 0.57 |
| 12/22 | 506 | 506 | 494 | 496 | -0.8% | 10,000 | 12億5785万 | -6.42% | 2.71 | 0.58 |
| 12/21 | 506 | 506 | 500 | 500 | -0.79% | 5,000 | 12億6800万 | -5.84% | 2.73 | 0.58 |
| 12/18 | 510 | 514 | 504 | 504 | -1.18% | 4,000 | 12億7814万 | -5.26% | 2.76 | 0.59 |
| 12/17 | 516 | 516 | 510 | 510 | -1.16% | 2,000 | 12億9336万 | -4.14% | 2.79 | 0.59 |
| 12/16 | 516 | 516 | 516 | 516 | +3.2% | 500 | 13億857万 | -3.19% | 2.82 | 0.6 |
| 12/15 | 516 | 516 | 498 | 500 | -3.1% | 10,000 | 12億6800万 | -6.19% | 2.73 | 0.58 |
| 12/14 | 526 | 526 | 510 | 516 | -4.44% | 6,000 | 13億857万 | -3.19% | 2.82 | 0.6 |
| 12/11 | 526 | 540 | 526 | 540 | 0% | 1,500 | 13億6944万 | +1.31% | 2.95 | 0.63 |
| 12/10 | 520 | 540 | 514 | 540 | -0.37% | 10,000 | 13億6944万 | +1.89% | 2.95 | 0.63 |
| 12/09 | 522 | 542 | 522 | 542 | +0.74% | 2,500 | 13億7451万 | +2.65% | 2.96 | 0.63 |
| 12/07 | 550 | 550 | 538 | 538 | -2.18% | 5,500 | 13億6436万 | +2.28% | 2.94 | 0.63 |
| 12/04 | 540 | 552 | 540 | 550 | -1.43% | 3,500 | 13億9480万 | +4.96% | 3.01 | 0.64 |
| 12/03 | 548 | 558 | 548 | 558 | +1.82% | 8,500 | 14億1508万 | +7.1% | 3.05 | 0.65 |
| 12/02 | 540 | 548 | 540 | 548 | +0.74% | 1,500 | 13億8972万 | +6% | 3 | 0.64 |
| 12/01 | 530 | 544 | 530 | 544 | +1.87% | 2,500 | 13億7958万 | +5.84% | 2.97 | 0.63 |
| 11/30 | 540 | 540 | 534 | 534 | -1.11% | 3,500 | 13億5422万 | +4.5% | 2.92 | 0.62 |
| 11/27 | 546 | 546 | 534 | 540 | -0.74% | 7,500 | 13億6944万 | +6.3% | 2.95 | 0.63 |
| 11/26 | 536 | 544 | 536 | 544 | +2.64% | 7,000 | 13億7958万 | +7.72% | 2.97 | 0.63 |
| 11/25 | 530 | 530 | 530 | 530 | 0% | 1,500 | 13億4408万 | +5.58% | 2.9 | 0.62 |
| 11/24 | 522 | 530 | 522 | 530 | +1.53% | 2,000 | 13億4408万 | +6.21% | 2.9 | 0.62 |
| 11/20 | 536 | 536 | 522 | 522 | -2.97% | 2,500 | 13億2379万 | +5.03% | 2.85 | 0.61 |
| 11/18 | 538 | 538 | 538 | 538 | 0% | 1,500 | 13億6436万 | +8.69% | 2.94 | 0.63 |
| 11/17 | 530 | 538 | 530 | 538 | +1.51% | 3,000 | 13億6436万 | +9.35% | 2.94 | 0.63 |
| 11/16 | 540 | 540 | 512 | 530 | -1.85% | 9,500 | 13億4408万 | +8.38% | 2.9 | 0.62 |
| 11/13 | 530 | 542 | 530 | 540 | +3.05% | 12,000 | 13億6944万 | +11.11% | 2.95 | 0.63 |
| 11/12 | 528 | 532 | 518 | 524 | +1.55% | 7,000 | 13億2886万 | +8.49% | 2.87 | 0.61 |
| 11/11 | 514 | 518 | 514 | 516 | 0% | 3,500 | 13億857万 | +7.5% | 2.82 | 0.6 |
| 11/10 | 508 | 516 | 508 | 516 | -0.77% | 5,000 | 13億857万 | +7.95% | 2.82 | 0.6 |
| 11/09 | 522 | 522 | 520 | 520 | -0.38% | 4,500 | 13億1872万 | +9.47% | 2.84 | 0.6 |
| 11/06 | 504 | 522 | 502 | 522 | +1.16% | 2,500 | 13億2379万 | +10.59% | 2.85 | 0.61 |
| 11/05 | 514 | 516 | 502 | 516 | +3.61% | 12,000 | 13億857万 | +9.79% | 2.82 | 0.6 |
| 11/04 | 480 | 512 | 480 | 498 | +5.06% | 5,000 | 12億6292万 | +6.41% | 2.72 | 0.58 |
| 11/02 | 482 | 482 | 470 | 474 | -3.27% | 5,500 | 12億206万 | +1.5% | 2.59 | 0.55 |
| 10/30 | 482 | 490 | 482 | 490 | +0.41% | 3,000 | 12億4264万 | +4.7% | 2.68 | 0.57 |
| 10/29 | 492 | 492 | 488 | 488 | -0.41% | 2,000 | 12億3756万 | +4.05% | 2.67 | 0.57 |
| 10/28 | 488 | 498 | 488 | 490 | +3.38% | 12,000 | 12億4264万 | +4.48% | 2.68 | 0.57 |
| 10/27 | 474 | 488 | 472 | 474 | +0.85% | 4,500 | 12億206万 | +1.07% | 2.59 | 0.55 |
| 10/26 | 466 | 470 | 466 | 470 | +1.29% | 3,500 | 11億9192万 | 0% | 2.57 | 0.55 |
| 10/21 | 462 | 466 | 460 | 464 | 0% | 15,500 | 11億7670万 | -1.49% | 2.54 | 0.54 |
| 10/20 | 462 | 464 | 462 | 464 | 0% | 1,000 | 11億7670万 | -1.9% | 2.54 | 0.54 |
| 10/19 | 472 | 472 | 464 | 464 | 0% | 2,000 | 11億7670万 | -2.32% | 2.54 | 0.54 |
| 10/16 | 464 | 466 | 462 | 464 | +0.43% | 3,000 | 11億7670万 | -2.52% | 2.54 | 0.54 |
| 10/15 | 462 | 462 | 462 | 462 | +0.43% | 500 | 11億7163万 | -3.14% | 2.53 | 0.54 |
| 10/14 | 460 | 476 | 460 | 460 | -3.36% | 2,000 | 11億6656万 | -3.56% | 2.52 | 0.54 |
| 10/13 | 472 | 476 | 464 | 476 | +0.85% | 3,500 | 12億713万 | -0.42% | 2.6 | 0.55 |
| 10/08 | 464 | 478 | 464 | 472 | +1.72% | 4,500 | 11億9699万 | -1.87% | 2.58 | 0.55 |
| 10/07 | 468 | 468 | 462 | 464 | -1.28% | 2,500 | 11億7670万 | -4.13% | 2.54 | 0.54 |
| 10/06 | 464 | 470 | 464 | 470 | +3.07% | 7,000 | 11億9192万 | -3.69% | 2.57 | 0.55 |
| 10/05 | 456 | 456 | 456 | 456 | 0% | 2,000 | 11億5641万 | -7.32% | 2.49 | 0.53 |
| 10/02 | 448 | 456 | 448 | 456 | -1.72% | 1,500 | 11億5641万 | -8.06% | 2.49 | 0.53 |
| 10/01 | 452 | 464 | 452 | 464 | +3.11% | 6,000 | 11億7670万 | -7.2% | 2.54 | 0.54 |
| 09/30 | 438 | 450 | 438 | 450 | +0.45% | 7,000 | 11億4120万 | -10.71% | 2.46 | 0.52 |
| 09/29 | 440 | 448 | 438 | 448 | 0% | 2,000 | 11億3612万 | -11.98% | 2.45 | 0.52 |
| 09/28 | 462 | 462 | 448 | 448 | -2.61% | 5,000 | 11億3612万 | -12.84% | 2.45 | 0.52 |
| 09/24 | 444 | 460 | 444 | 460 | -1.29% | 3,000 | 11億6656万 | -11.2% | 2.52 | 0.54 |
| 09/18 | 472 | 472 | 460 | 466 | -2.1% | 16,000 | 11億8177万 | -10.73% | 2.55 | 0.54 |
| 09/17 | 484 | 486 | 462 | 476 | -7.03% | 7,500 | 12億713万 | -9.51% | 2.6 | 0.55 |
| 09/10 | 496 | 512 | 496 | 512 | +2.4% | 1,500 | 12億9843万 | -3.21% | 2.8 | 0.6 |
