株価チャート
2015/09/02～2016/02/29
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 |
|---|
| 2018 | 3/1, 株式分割 1→3 |
| 2016 | 9/1, 株式分割 1→2 |
| 2016 | 3/1, 株式分割 1→3 |
| 2016 |
| 02/29 | 125 | 128 | 123 | 123 | -3.41% | 49,200 | 48億9977万 | -5.64% | 11.33 | 2.7 |
| 02/26 | 127 | 136 | 127 | 127 | +0.4% | 30,000 | 50億7286万 | -3.05% | 11.73 | 2.79 |
| 02/25 | 126 | 142 | 125 | 127 | -0.57% | 90,000 | 50億5289万 | -3.44% | 11.68 | 2.78 |
| 02/24 | 128 | 128 | 125 | 127 | -0.39% | 27,000 | 50億8173万 | -2.88% | 11.75 | 2.8 |
| 02/23 | 125 | 128 | 123 | 128 | -0.04% | 48,600 | 51億171万 | -3.24% | 11.79 | 2.81 |
| 02/22 | 122 | 133 | 122 | 128 | +3.6% | 201,600 | 51億393万 | -3.93% | 11.8 | 2.81 |
| 02/19 | 124 | 124 | 118 | 123 | -0.89% | 95,400 | 49億2640万 | -7.96% | 11.39 | 2.71 |
| 02/18 | 114 | 125 | 114 | 124 | +9.59% | 73,800 | 49億7078万 | -7.82% | 11.49 | 2.74 |
| 02/17 | 114 | 114 | 112 | 114 | -0.68% | 52,200 | 45億3584万 | -16.5% | 10.49 | 2.5 |
| 02/16 | 112 | 114 | 109 | 114 | +2.39% | 185,400 | 45億6690万 | -16.55% | 10.56 | 2.52 |
| 02/15 | 114 | 116 | 107 | 112 | +0.95% | 293,400 | 44億6039万 | -19.08% | 10.31 | 2.46 |
| 02/12 | 114 | 117 | 111 | 111 | -9.54% | 223,200 | 44億1822万 | -20.99% | 10.21 | 2.43 |
| 02/10 | 132 | 132 | 122 | 122 | -6.02% | 280,800 | 48億8423万 | -13.28% | 11.29 | 2.69 |
| 02/09 | 131 | 135 | 128 | 130 | -4.76% | 198,000 | 51億9713万 | -9.01% | 12.01 | 2.86 |
| 02/08 | 137 | 137 | 132 | 137 | -0.45% | 66,600 | 54億5676万 | -4.47% | 12.61 | 3.01 |
| 02/05 | 138 | 139 | 137 | 137 | -0.68% | 129,600 | 54億8117万 | -4.71% | 12.67 | 3.02 |
| 02/04 | 140 | 141 | 138 | 138 | -1.78% | 117,000 | 55億1890万 | -4.05% | 12.76 | 3.04 |
| 02/03 | 142 | 142 | 140 | 141 | -2.35% | 154,800 | 56億1876万 | -2.99% | 12.99 | 3.09 |
| 02/02 | 140 | 144 | 140 | 144 | +2.13% | 253,800 | 57億5412万 | -0.65% | 13.3 | 3.17 |
| 02/01 | 142 | 144 | 140 | 141 | +0.04% | 297,000 | 56億3429万 | -2.72% | 13.02 | 3.1 |
| 01/29 | 141 | 142 | 140 | 141 | +0.36% | 77,400 | 56億3207万 | -2.76% | 13.02 | 3.1 |
| 01/28 | 139 | 142 | 139 | 141 | -0.16% | 73,800 | 56億1210万 | -3.77% | 12.97 | 3.09 |
| 01/27 | 139 | 142 | 139 | 141 | +0.92% | 39,600 | 56億2098万 | -4.27% | 12.99 | 3.1 |
| 01/26 | 137 | 143 | 137 | 139 | +0.4% | 192,600 | 55億6994万 | -5.78% | 12.88 | 3.07 |
| 01/25 | 139 | 140 | 138 | 139 | -0.04% | 171,000 | 55億4775万 | -6.79% | 12.82 | 3.06 |
| 01/22 | 138 | 140 | 136 | 139 | +2.92% | 198,000 | 55億4996万 | -6.75% | 12.83 | 3.06 |
| 01/21 | 138 | 141 | 135 | 135 | -3.57% | 252,000 | 53億9241万 | -10% | 12.47 | 2.97 |
| 01/20 | 144 | 146 | 140 | 140 | -3.26% | 97,200 | 55億9213万 | -7.28% | 12.93 | 3.08 |
| 01/19 | 147 | 147 | 144 | 145 | -0.42% | 54,000 | 57億8075万 | -4.79% | 13.36 | 3.18 |
| 01/18 | 148 | 148 | 144 | 145 | -3.4% | 262,800 | 58億516万 | -4.39% | 13.42 | 3.2 |
| 01/15 | 152 | 157 | 150 | 150 | -0.7% | 199,800 | 60億932万 | -1.67% | 13.89 | 3.31 |
| 01/14 | 144 | 154 | 141 | 152 | +4% | 178,200 | 60億5148万 | -0.98% | 13.99 | 3.33 |
| 01/13 | 144 | 148 | 142 | 146 | +3.43% | 39,600 | 58億1848万 | -4.79% | 13.45 | 3.2 |
| 01/12 | 151 | 151 | 140 | 141 | -6.6% | 232,200 | 56億2541万 | -8.55% | 13 | 3.1 |
| 01/08 | 153 | 153 | 148 | 151 | -1.67% | 120,600 | 60億2263万 | -2.72% | 13.92 | 3.32 |
| 01/07 | 150 | 156 | 150 | 153 | +2.15% | 113,400 | 61億2471万 | -1.08% | 14.16 | 3.37 |
| 01/06 | 150 | 153 | 150 | 150 | +0.45% | 81,000 | 59億9600万 | -3.15% | 13.86 | 3.3 |
| 01/05 | 147 | 151 | 144 | 149 | -0.33% | 86,400 | 59億6937万 | -4.2% | 13.8 | 3.29 |
| 01/04 | 151 | 151 | 149 | 150 | -0.84% | 82,800 | 59億8935万 | -4.49% | 13.85 | 3.3 |
| 2015 |
| 12/30 | 147 | 152 | 147 | 151 | +2.56% | 120,600 | 60億4039万 | -3.68% | 13.96 | 3.33 |
| 12/29 | 145 | 152 | 144 | 147 | +1.69% | 68,400 | 58億8949万 | -6.68% | 13.61 | 3.24 |
| 12/28 | 140 | 149 | 139 | 145 | +2.96% | 171,000 | 57億9185万 | -8.23% | 13.39 | 3.19 |
| 12/25 | 146 | 146 | 136 | 141 | -5.34% | 592,200 | 56億2541万 | -11.43% | 13 | 3.1 |
| 12/24 | 155 | 155 | 144 | 149 | -3.32% | 360,000 | 59億4274万 | -7.01% | 13.74 | 3.27 |
| 12/22 | 156 | 156 | 154 | 154 | -1.6% | 133,200 | 61億4690万 | -3.82% | 14.21 | 3.39 |
| 12/21 | 159 | 159 | 155 | 156 | -2.76% | 160,200 | 62億4676万 | -2.26% | 14.44 | 3.44 |
| 12/18 | 162 | 162 | 160 | 161 | -0.89% | 91,800 | 64億2429万 | -0.1% | 14.85 | 3.54 |
| 12/17 | 163 | 163 | 161 | 162 | 0% | 129,600 | 64億8199万 | +1.42% | 14.98 | 3.57 |
| 12/16 | 158 | 163 | 158 | 162 | +2.53% | 284,400 | 64億8199万 | +1.42% | 14.98 | 3.57 |
| 12/15 | 161 | 162 | 157 | 158 | +0.92% | 514,800 | 63億2221万 | -1.08% | 14.61 | 3.48 |
| 12/14 | 156 | 158 | 156 | 157 | -1.64% | 160,200 | 62億6451万 | -1.98% | 14.48 | 3.45 |
| 12/11 | 158 | 161 | 158 | 159 | +1.02% | 309,600 | 63億6881万 | -0.97% | 14.72 | 3.51 |
| 12/10 | 157 | 158 | 156 | 158 | -0.49% | 151,200 | 63億446万 | -1.97% | 14.57 | 3.47 |
| 12/09 | 158 | 159 | 157 | 159 | +0.53% | 108,000 | 63億3553万 | -1.48% | 14.65 | 3.49 |
| 12/08 | 158 | 158 | 157 | 158 | -0.18% | 127,800 | 63億224万 | -2.61% | 14.57 | 3.47 |
| 12/07 | 159 | 159 | 158 | 158 | +0.25% | 138,600 | 63億1333万 | -2.43% | 14.59 | 3.48 |
| 12/04 | 156 | 158 | 156 | 158 | +0.07% | 183,600 | 62億9780万 | -3.27% | 14.56 | 3.47 |
| 12/03 | 159 | 160 | 157 | 158 | -1.05% | 232,200 | 62億9336万 | -3.93% | 14.55 | 3.47 |
| 12/02 | 160 | 161 | 159 | 159 | -0.93% | 158,400 | 63億5994万 | -2.91% | 14.7 | 3.5 |
| 12/01 | 164 | 164 | 160 | 161 | -2.98% | 538,200 | 64億1985万 | -2% | 14.84 | 3.54 |
| 11/30 | 171 | 171 | 166 | 166 | -0.47% | 135,000 | 66億1735万 | +1.02% | 15.3 | 3.64 |
| 11/27 | 164 | 167 | 162 | 166 | +2.92% | 288,000 | 66億4842万 | +1.49% | 15.37 | 3.66 |
| 11/26 | 165 | 166 | 162 | 162 | -1.89% | 163,800 | 64億5980万 | -1.39% | 14.93 | 3.56 |
| 11/25 | 169 | 169 | 165 | 165 | -0.03% | 291,600 | 65億8406万 | +0.51% | 15.22 | 3.63 |
| 11/24 | 163 | 166 | 162 | 165 | +2.73% | 376,200 | 65億8628万 | +0.54% | 15.23 | 3.63 |
| 11/20 | 161 | 161 | 156 | 161 | +0.17% | 219,600 | 64億1097万 | -2.13% | 14.82 | 3.53 |
| 11/19 | 160 | 163 | 159 | 160 | +0.1% | 86,400 | 63億9988万 | -2.3% | 14.79 | 3.53 |
| 11/18 | 163 | 164 | 160 | 160 | -1.97% | 104,400 | 63億9322万 | -3% | 14.78 | 3.52 |
| 11/17 | 162 | 166 | 161 | 163 | +2.19% | 252,000 | 65億2193万 | -1.64% | 15.08 | 3.59 |
| 11/16 | 157 | 161 | 157 | 160 | +0.63% | 172,800 | 63億8213万 | -4.32% | 14.75 | 3.52 |
| 11/13 | 158 | 159 | 156 | 159 | +1.06% | 162,000 | 63億4218万 | -5.49% | 14.66 | 3.49 |
| 11/12 | 158 | 161 | 156 | 157 | -0.84% | 203,400 | 62億7561万 | -7.58% | 14.51 | 3.46 |
| 11/11 | 162 | 163 | 158 | 158 | -2.19% | 297,000 | 63億2887万 | -7.34% | 14.63 | 3.49 |
| 11/10 | 162 | 164 | 162 | 162 | +0.03% | 48,600 | 64億7089万 | -6.36% | 14.96 | 3.56 |
| 11/09 | 171 | 171 | 162 | 162 | -1.85% | 289,800 | 64億6867万 | -6.39% | 14.95 | 3.56 |
| 11/06 | 163 | 166 | 162 | 165 | +1.68% | 187,200 | 65億9072万 | -4.62% | 15.24 | 3.63 |
| 11/05 | 166 | 166 | 162 | 162 | -2.8% | 239,400 | 64億8199万 | -6.74% | 14.98 | 3.57 |
| 11/04 | 169 | 169 | 167 | 167 | +0.2% | 142,200 | 66億6839万 | -4.05% | 15.42 | 3.67 |
| 11/02 | 165 | 168 | 165 | 167 | -1.02% | 109,800 | 66億5508万 | -4.25% | 15.38 | 3.67 |
| 10/30 | 172 | 174 | 167 | 168 | -4.72% | 365,400 | 67億2387万 | -3.26% | 15.54 | 3.7 |
| 10/29 | 180 | 181 | 170 | 177 | -2.15% | 421,200 | 70億5673万 | +1.53% | 16.31 | 3.89 |
| 10/28 | 168 | 183 | 168 | 181 | +9.39% | 1,384,200 | 72億1207万 | +3.77% | 16.67 | 3.97 |
| 10/27 | 163 | 169 | 162 | 165 | +2.34% | 261,000 | 65億9294万 | -5.14% | 15.24 | 3.63 |
| 10/26 | 165 | 165 | 159 | 161 | -1.59% | 327,600 | 64億4204万 | -7.31% | 14.89 | 3.55 |
| 10/23 | 168 | 169 | 161 | 164 | -1.01% | 334,800 | 65億4634万 | -5.81% | 15.13 | 3.61 |
| 10/22 | 169 | 172 | 164 | 166 | -4.03% | 527,400 | 66億1291万 | -5.93% | 15.29 | 3.64 |
| 10/21 | 166 | 182 | 165 | 173 | +4.09% | 1,774,800 | 68億9030万 | -3.09% | 15.93 | 3.8 |
| 10/20 | 163 | 166 | 161 | 166 | +2.65% | 423,000 | 66億1957万 | -7.42% | 15.3 | 3.65 |
| 10/19 | 163 | 164 | 157 | 161 | -0.82% | 313,200 | 64億4870万 | -10.8% | 14.91 | 3.55 |
| 10/16 | 163 | 168 | 155 | 163 | -0.37% | 923,400 | 65億196万 | -10.56% | 15.03 | 3.58 |
| 10/15 | 160 | 170 | 153 | 163 | -9.92% | 2,291,400 | 65億2637万 | -10.23% | 15.09 | 3.59 |
| 10/14 | 174 | 184 | 173 | 181 | +3% | 531,000 | 72億4536万 | -1.42% | 16.75 | 3.99 |
| 10/13 | 184 | 184 | 174 | 176 | -5.79% | 689,400 | 70億3454万 | -4.8% | 16.26 | 3.87 |
| 10/09 | 200 | 204 | 187 | 187 | -6.66% | 541,800 | 74億6727万 | +1.05% | 17.26 | 4.11 |
| 10/08 | 200 | 204 | 196 | 200 | +0.56% | 1,060,200 | 79億9985万 | - | 18.49 | 4.41 |
| 10/07 | 191 | 202 | 187 | 199 | +6.7% | 1,009,800 | 79億5547万 | - | 18.39 | 4.38 |
| 10/06 | 196 | 198 | 184 | 187 | -2.61% | 1,170,000 | 72億8784万 | - | 16.85 | 4.01 |
| 10/05 | 179 | 199 | 177 | 192 | +8.83% | 2,210,400 | 74億8305万 | - | 17.3 | 4.12 |
| 10/02 | 169 | 177 | 167 | 176 | +3.76% | 457,200 | 68億7573万 | - | 15.89 | 3.79 |
| 10/01 | 172 | 176 | 169 | 170 | +0.83% | 471,600 | 66億2629万 | - | 15.32 | 3.65 |
| 09/30 | 169 | 173 | 168 | 168 | +2.54% | 579,600 | 65億7207万 | - | 15.19 | 3.62 |
| 09/29 | 171 | 172 | 162 | 164 | -4.21% | 630,000 | 64億939万 | - | 14.82 | 3.53 |
| 09/28 | 178 | 178 | 171 | 171 | -1.91% | 610,200 | 66億9136万 | - | 15.47 | 3.69 |
| 09/25 | 166 | 180 | 164 | 175 | +5.89% | 2,305,800 | 68億2150万 | - | 15.77 | 3.76 |
| 09/24 | 166 | 171 | 164 | 165 | -4.5% | 707,400 | 64億4193万 | - | 14.89 | 3.55 |
| 09/18 | 170 | 176 | 163 | 173 | -0.8% | 1,951,200 | 67億4559万 | - | 15.59 | 3.72 |
| 09/17 | 168 | 180 | 158 | 174 | +5.24% | 4,820,400 | 67億9981万 | - | 15.72 | 3.75 |
| 09/16 | 183 | 186 | 162 | 166 | -7.48% | 2,673,000 | 64億6145万 | - | 14.94 | 3.56 |
| 09/15 | 193 | 195 | 176 | 179 | -9.3% | 3,128,400 | 69億8418万 | - | 16.15 | 3.85 |
| 09/14 | 225 | 234 | 189 | 197 | -9.32% | 6,577,200 | 76億9995万 | - | 17.8 | 4.24 |
| 09/11 | 203 | 228 | 201 | 218 | +3.03% | 12,169,800 | 84億9163万 | - | 19.63 | 4.68 |
| 09/10 | 209 | 244 | 203 | 211 | -0.26% | 27,954,000 | 82億4220万 | - | 19.05 | 4.54 |
| 09/09 | 188 | 212 | 178 | 212 | +22.51% | 5,979,600 | 82億6389万 | - | 19.1 | 4.55 |
| 09/08 | 185 | 204 | 170 | 173 | -4.75% | 4,158,000 | 67億4559万 | - | 15.59 | 3.72 |
| 09/07 | 194 | 196 | 178 | 181 | -8.29% | 3,454,200 | 70億8178万 | - | 16.37 | 3.9 |
| 09/04 | 209 | 213 | 183 | 198 | -10.33% | 12,142,800 | 77億2164万 | - | 17.85 | 4.25 |
| 09/03 | 213 | 221 | 202 | 221 | +21.41% | 24,359,400 | 86億1093万 | - | 19.91 | 4.74 |
| 09/02 | 191 | 200 | 176 | 182 | 0% | 23,011,200 | 70億9263万 | - | 16.4 | 3.91 |
