株価チャート
2015/10/01～2016/02/29
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 | 12/1, 株式分割 1→3 |
| 2016 |
| 02/29 | 933 | 966 | 921 | 923 | -0.29% | 109,800 | 182億2770万 | -1.98% | 10.2 | 1.48 |
| 02/26 | 920 | 932 | 909 | 926 | +0.62% | 54,300 | 182億8035万 | -1.91% | 10.23 | 1.48 |
| 02/25 | 872 | 927 | 872 | 920 | +3.45% | 78,000 | 181億6848万 | -2.51% | 10.17 | 1.47 |
| 02/24 | 877 | 909 | 867 | 890 | +0.83% | 153,300 | 175億6308万 | -5.86% | 9.83 | 1.42 |
| 02/23 | 877 | 882 | 857 | 882 | +2.52% | 96,300 | 174億1831万 | -7.12% | 9.75 | 1.41 |
| 02/22 | 857 | 876 | 856 | 861 | +0.08% | 43,200 | 169億9059万 | -9.69% | 9.51 | 1.38 |
| 02/19 | 860 | 863 | 848 | 860 | +0.23% | 35,700 | 169億7743万 | -10.23% | 9.5 | 1.38 |
| 02/18 | 867 | 872 | 846 | 858 | +1.54% | 127,800 | 169億3794万 | -10.9% | 9.48 | 1.37 |
| 02/17 | 857 | 873 | 829 | 845 | -1.36% | 84,900 | 166億8131万 | -12.53% | 9.33 | 1.35 |
| 02/16 | 870 | 887 | 856 | 857 | -0.27% | 99,900 | 169億1162万 | -11.5% | 9.46 | 1.37 |
| 02/15 | 840 | 864 | 817 | 859 | +5.53% | 186,900 | 169億5769万 | -11.63% | 9.49 | 1.38 |
| 02/12 | 822 | 839 | 797 | 814 | -5.79% | 266,100 | 160億6933万 | -16.6% | 8.99 | 1.3 |
| 02/10 | 940 | 940 | 834 | 864 | -6.76% | 297,600 | 170億5639万 | -12.02% | 9.54 | 1.38 |
| 02/09 | 960 | 960 | 913 | 927 | -5.31% | 107,700 | 182億9351万 | -6.02% | 10.24 | 1.48 |
| 02/08 | 963 | 993 | 952 | 979 | +1.59% | 63,300 | 193億2005万 | -0.84% | 10.81 | 1.57 |
| 02/05 | 983 | 991 | 952 | 963 | -3.99% | 123,900 | 190億1735万 | -2.4% | 10.64 | 1.54 |
| 02/04 | 1,055 | 1,055 | 1,000 | 1,003 | -4.9% | 69,900 | 198億700万 | +1.55% | 11.08 | 1.61 |
| 02/03 | 1,038 | 1,065 | 1,023 | 1,055 | -2.31% | 71,700 | 208億2696万 | +6.89% | 11.65 | 1.69 |
| 02/02 | 1,083 | 1,095 | 1,072 | 1,080 | -1.52% | 65,100 | 213億2049万 | +9.87% | 11.93 | 1.73 |
| 02/01 | 1,067 | 1,100 | 1,045 | 1,097 | +4.94% | 163,200 | 216億4951万 | +12.25% | 12.11 | 1.76 |
| 01/29 | 1,033 | 1,048 | 1,007 | 1,045 | +1.13% | 106,800 | 206億2955万 | +7.51% | 11.54 | 1.67 |
| 01/28 | 1,002 | 1,045 | 1,002 | 1,033 | +3.16% | 144,600 | 203億9924万 | +6.53% | 11.42 | 1.65 |
| 01/27 | 1,010 | 1,025 | 996 | 1,002 | +0.33% | 121,200 | 197億7410万 | +3.48% | 11.07 | 1.6 |
| 01/26 | 993 | 1,007 | 985 | 998 | -1.8% | 65,700 | 197億829万 | +3.13% | 11.03 | 1.6 |
| 01/25 | 978 | 1,022 | 973 | 1,017 | +4.6% | 165,000 | 200億7022万 | +5.24% | 11.23 | 1.63 |
| 01/22 | 967 | 977 | 947 | 972 | +4.7% | 87,600 | 191億8844万 | +0.83% | 10.74 | 1.56 |
| 01/21 | 947 | 973 | 925 | 928 | -2.18% | 114,900 | 183億2641万 | -3.6% | 10.26 | 1.49 |
| 01/20 | 987 | 993 | 948 | 949 | -5.1% | 101,100 | 187億3439万 | -1.66% | 10.48 | 1.52 |
| 01/19 | 973 | 1,000 | 959 | 1,000 | +4.28% | 119,400 | 197億4120万 | +3.63% | 11.05 | 1.6 |
| 01/18 | 933 | 965 | 926 | 959 | -1.64% | 91,800 | 189億3181万 | -0.52% | 10.59 | 1.54 |
| 01/15 | 1,013 | 1,028 | 968 | 975 | -1.45% | 206,700 | 192億4767万 | +1.04% | 10.77 | 1.56 |
| 01/14 | 975 | 1,005 | 963 | 989 | +5.1% | 478,500 | 195億3062万 | +2.42% | 10.93 | 1.58 |
| 01/13 | 910 | 946 | 910 | 941 | +4.63% | 85,500 | 185億8304万 | -2.55% | 10.4 | 1.51 |
| 01/12 | 940 | 951 | 891 | 900 | -5.4% | 149,700 | 177億6049万 | -7.06% | 9.94 | 1.44 |
| 01/08 | 953 | 966 | 935 | 951 | -1.93% | 92,700 | 187億7388万 | -2.16% | 10.51 | 1.52 |
| 01/07 | 950 | 977 | 950 | 970 | +1.25% | 70,200 | 191億4238万 | -0.55% | 10.71 | 1.55 |
| 01/06 | 963 | 975 | 949 | 958 | +0.35% | 90,000 | 189億548万 | -1.98% | 10.58 | 1.53 |
| 01/05 | 952 | 963 | 950 | 954 | -0.31% | 41,400 | 188億3968万 | -2.62% | 10.54 | 1.53 |
| 01/04 | 972 | 983 | 956 | 957 | -3.1% | 86,700 | 188億9890万 | -2.61% | 10.58 | 1.53 |
| 2015 |
| 12/30 | 978 | 994 | 978 | 988 | +0.78% | 61,500 | 195億430万 | +0.2% | 10.91 | 1.58 |
| 12/29 | 969 | 986 | 961 | 980 | +1.13% | 44,100 | 193億5295万 | -0.78% | 10.83 | 1.57 |
| 12/28 | 967 | 973 | 956 | 969 | +2% | 81,600 | 191億3580万 | -1.99% | 10.71 | 1.55 |
| 12/25 | 941 | 974 | 941 | 950 | +0.11% | 96,000 | 187億6072万 | -3.91% | 10.5 | 1.52 |
| 12/24 | 981 | 981 | 949 | 949 | -2.6% | 97,500 | 187億4097万 | -4.01% | 10.49 | 1.52 |
| 12/22 | 994 | 994 | 973 | 975 | -1.91% | 73,200 | 192億4108万 | -1.65% | 10.77 | 1.56 |
| 12/21 | 973 | 997 | 967 | 994 | +1.64% | 85,200 | 196億1617万 | +0.27% | 10.98 | 1.59 |
| 12/18 | 990 | 1,003 | 978 | 978 | -2.1% | 86,400 | 193億31万 | -1.44% | 10.8 | 1.57 |
| 12/17 | 979 | 1,007 | 979 | 999 | +4.5% | 138,600 | 197億1487万 | +0.47% | 11.03 | 1.6 |
| 12/16 | 965 | 967 | 954 | 956 | -0.03% | 66,300 | 188億6600万 | -3.95% | 10.56 | 1.53 |
| 12/15 | 962 | 985 | 948 | 956 | -0.62% | 60,000 | 188億7258万 | -4.21% | 10.56 | 1.53 |
| 12/14 | 933 | 970 | 933 | 962 | +0.66% | 100,500 | 189億9103万 | -3.8% | 10.63 | 1.54 |
| 12/11 | 957 | 973 | 954 | 956 | -0.49% | 96,300 | 188億6600万 | -4.62% | 10.56 | 1.53 |
| 12/10 | 963 | 971 | 953 | 960 | -0.72% | 92,700 | 189億5813万 | -4.35% | 10.61 | 1.54 |
| 12/09 | 980 | 980 | 966 | 967 | -1.99% | 119,400 | 190億9632万 | -3.84% | 10.69 | 1.55 |
| 12/08 | 1,002 | 1,007 | 987 | 987 | -0.84% | 36,300 | 194億8456万 | -2.08% | 10.9 | 1.58 |
| 12/07 | 996 | 1,015 | 994 | 995 | +0.64% | 65,100 | 196億4907万 | -1.35% | 11 | 1.59 |
| 12/04 | 993 | 995 | 984 | 989 | -0.87% | 107,100 | 195億2404万 | -2.08% | 10.93 | 1.58 |
| 12/03 | 1,012 | 1,013 | 997 | 998 | -1.55% | 74,400 | 196億9513万 | -1.32% | 11.02 | 1.6 |
| 12/02 | 1,012 | 1,015 | 1,005 | 1,013 | +0.16% | 66,000 | 200億441万 | +0.13% | 11.19 | 1.62 |
| 12/01 | 1,018 | 1,023 | 1,010 | 1,012 | -0.65% | 37,800 | 199億7151万 | -0.13% | 11.18 | 1.62 |
| 11/30 | 1,027 | 1,032 | 1,010 | 1,018 | -0.81% | 44,700 | 201億312万 | +0.53% | 11.25 | 1.63 |
| 11/27 | 1,033 | 1,042 | 1,020 | 1,027 | -0.96% | 25,800 | 202億6763万 | +1.25% | 11.34 | 1.64 |
| 11/26 | 1,023 | 1,045 | 1,015 | 1,037 | +1.14% | 57,600 | 204億6504万 | +2.24% | 11.45 | 1.66 |
| 11/25 | 1,053 | 1,053 | 1,005 | 1,025 | -2.69% | 83,100 | 202億3473万 | +1.08% | 11.32 | 1.64 |
| 11/24 | 989 | 1,060 | 989 | 1,053 | +5.54% | 144,900 | 207億9406万 | +3.78% | 11.64 | 1.69 |
| 11/20 | 972 | 998 | 972 | 998 | +2.5% | 97,500 | 197億171万 | -1.67% | 11.02 | 1.6 |
| 11/19 | 961 | 977 | 961 | 974 | +1.56% | 100,500 | 192億2134万 | -4.35% | 10.76 | 1.56 |
| 11/18 | 988 | 988 | 953 | 959 | -2.01% | 158,700 | 189億2523万 | -6.11% | 10.59 | 1.53 |
| 11/17 | 990 | 998 | 975 | 978 | -1.05% | 111,900 | 193億1347万 | -4.46% | 10.81 | 1.57 |
| 11/16 | 994 | 1,002 | 988 | 989 | -2.43% | 84,300 | 195億1746万 | -3.92% | 10.92 | 1.58 |
| 11/13 | 1,012 | 1,023 | 1,000 | 1,013 | -1.46% | 100,200 | 200億441万 | -1.81% | 11.19 | 1.62 |
| 11/12 | 1,042 | 1,042 | 1,023 | 1,028 | -0.48% | 41,400 | 203億53万 | -0.74% | 11.36 | 1.65 |
| 11/11 | 1,027 | 1,047 | 1,017 | 1,033 | +1.31% | 73,200 | 203億9924万 | -0.45% | 11.42 | 1.65 |
| 11/10 | 1,018 | 1,025 | 1,010 | 1,020 | +0.49% | 42,000 | 201億3602万 | -2.02% | 11.27 | 1.63 |
| 11/09 | 1,033 | 1,033 | 1,010 | 1,015 | -0.16% | 57,900 | 200億3731万 | -2.59% | 11.21 | 1.63 |
| 11/06 | 995 | 1,023 | 995 | 1,017 | +3.15% | 60,300 | 200億7022万 | -2.43% | 11.23 | 1.63 |
| 11/05 | 1,000 | 1,007 | 969 | 986 | -2.09% | 77,700 | 194億5824万 | -5.41% | 10.89 | 1.58 |
| 11/04 | 1,018 | 1,030 | 1,000 | 1,007 | -1.15% | 54,300 | 198億7280万 | -3.39% | 11.12 | 1.61 |
| 11/02 | 1,028 | 1,028 | 1,007 | 1,018 | -0.33% | 37,800 | 201億312万 | -2.27% | 11.25 | 1.63 |
| 10/30 | 1,023 | 1,027 | 1,007 | 1,022 | -0.97% | 75,300 | 201億6892万 | -1.95% | 11.29 | 1.64 |
| 10/29 | 1,015 | 1,033 | 1,013 | 1,032 | +1.64% | 44,700 | 203億6633万 | -0.8% | 11.4 | 1.65 |
| 10/28 | 1,012 | 1,020 | 1,010 | 1,015 | +0.33% | 34,200 | 200億3731万 | -2.12% | 11.21 | 1.63 |
| 10/27 | 1,028 | 1,043 | 1,012 | 1,012 | -1.78% | 59,700 | 199億7151万 | -2.35% | 11.18 | 1.62 |
| 10/26 | 1,048 | 1,048 | 1,027 | 1,030 | -0.16% | 39,000 | 203億3343万 | -0.29% | 11.38 | 1.65 |
| 10/23 | 1,040 | 1,040 | 1,022 | 1,032 | +1.14% | 52,800 | 203億6633万 | +0.26% | 11.4 | 1.65 |
| 10/22 | 1,048 | 1,048 | 1,018 | 1,020 | -2.7% | 78,900 | 201億3602万 | -0.58% | 11.27 | 1.63 |
| 10/21 | 1,028 | 1,050 | 1,027 | 1,048 | +1.29% | 67,200 | 206億9535万 | +2.38% | 11.58 | 1.68 |
| 10/20 | 1,060 | 1,060 | 1,028 | 1,035 | -1.43% | 51,900 | 204億3214万 | +1.47% | 11.43 | 1.66 |
| 10/19 | 1,047 | 1,057 | 1,038 | 1,050 | -0.32% | 41,400 | 207億2826万 | +3.35% | 11.6 | 1.68 |
| 10/16 | 1,082 | 1,100 | 1,050 | 1,053 | -2.17% | 85,200 | 207億9406万 | +4.39% | 11.64 | 1.69 |
| 10/15 | 1,040 | 1,085 | 1,033 | 1,077 | +3.19% | 110,400 | 212億5469万 | +7.24% | 11.89 | 1.72 |
| 10/14 | 1,045 | 1,062 | 1,037 | 1,043 | +1.29% | 85,800 | 205億9665万 | +4.54% | 11.53 | 1.67 |
| 10/13 | 1,095 | 1,127 | 1,022 | 1,030 | -5.65% | 444,300 | 203億3343万 | +3.41% | 11.38 | 1.65 |
| 10/09 | 1,088 | 1,103 | 1,063 | 1,092 | +2.34% | 154,500 | 215億5081万 | +9.94% | 12.06 | 1.75 |
| 10/08 | 1,123 | 1,123 | 1,058 | 1,067 | -5.19% | 159,600 | 210億5728万 | +8.07% | 11.78 | 1.71 |
| 10/07 | 1,097 | 1,128 | 1,070 | 1,125 | +3.85% | 117,600 | 222億885万 | +14.1% | 12.43 | 1.8 |
| 10/06 | 1,115 | 1,117 | 1,077 | 1,083 | -0.61% | 136,500 | 213億8630万 | +10.32% | 11.97 | 1.73 |
| 10/05 | 1,067 | 1,092 | 1,063 | 1,090 | +3.97% | 113,400 | 215億1790万 | +11.45% | 12.04 | 1.75 |
| 10/02 | 1,022 | 1,062 | 1,022 | 1,048 | +1.94% | 81,600 | 206億9535万 | +7.74% | 11.58 | 1.68 |
| 10/01 | 1,033 | 1,065 | 1,023 | 1,028 | +1.31% | 117,000 | 203億53万 | +6.34% | 11.36 | 1.65 |
