株価チャート
2015/08/03~2016/02/22
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 |
---|
2021 | 4/1, 株式分割 1→2 |
2017 | 4/1, 株式分割 1→2 |
2016 |
02/22 | 210 | 210 | 210 | 210 | +4.87% | 400 | 6億6847万 | -3.67% | 14.87 | 1.47 |
02/17 | 200 | 200 | 200 | 200 | +0.13% | 400 | 6億3743万 | -8.14% | 14.18 | 1.4 |
02/15 | 200 | 200 | 200 | 200 | 0% | 400 | 6億3664万 | -8.68% | 14.16 | 1.4 |
02/12 | 205 | 205 | 200 | 200 | -3.15% | 2,800 | 6億3664万 | -9.09% | 14.16 | 1.4 |
02/10 | 211 | 211 | 207 | 207 | -2.02% | 2,800 | 6億5733万 | -6.56% | 14.62 | 1.45 |
02/09 | 211 | 218 | 211 | 211 | -5.07% | 1,600 | 6億7085万 | -5.07% | 14.93 | 1.48 |
02/08 | 222 | 222 | 222 | 222 | +4.47% | 1,200 | 7億667万 | 0% | 15.72 | 1.56 |
02/05 | 213 | 213 | 213 | 213 | -0.7% | 400 | 6億7643万 | -4.28% | 15.05 | 1.49 |
02/04 | 218 | 218 | 214 | 214 | -4.89% | 1,200 | 6億8120万 | -4.04% | 15.16 | 1.5 |
02/02 | 225 | 225 | 225 | 225 | 0% | 400 | 7億1622万 | +0.45% | 15.93 | 1.58 |
02/01 | 223 | 225 | 223 | 225 | +2.86% | 1,600 | 7億1622万 | +0.45% | 15.93 | 1.58 |
01/29 | 219 | 219 | 219 | 219 | 0% | 400 | 6億9632万 | -2.78% | 15.49 | 1.53 |
01/22 | 219 | 219 | 219 | 219 | 0% | 400 | 6億9632万 | -2.78% | 15.49 | 1.53 |
01/20 | 219 | 219 | 219 | 219 | +4.67% | 400 | 6億9632万 | -2.78% | 15.49 | 1.53 |
01/19 | 209 | 209 | 209 | 209 | -6.7% | 3,200 | 6億6528万 | -7.52% | 14.8 | 1.47 |
01/18 | 218 | 224 | 217 | 224 | -0.44% | 1,200 | 7億1303万 | -1.32% | 15.86 | 1.57 |
01/15 | 225 | 225 | 225 | 225 | -0.11% | 800 | 7億1622万 | -0.88% | 15.93 | 1.58 |
01/13 | 225 | 225 | 225 | 225 | +0.11% | 400 | 7億1701万 | -0.77% | 15.95 | 1.58 |
01/12 | 230 | 230 | 225 | 225 | +2.16% | 800 | 7億1622万 | -0.88% | 15.93 | 1.58 |
01/08 | 221 | 221 | 220 | 220 | -2% | 1,600 | 7億109万 | -2.97% | 15.6 | 1.54 |
01/07 | 225 | 225 | 225 | 225 | -0.11% | 2,400 | 7億1542万 | -1.43% | 15.92 | 1.58 |
01/06 | 228 | 228 | 225 | 225 | -1.21% | 4,000 | 7億1622万 | -0.88% | 15.93 | 1.58 |
01/05 | 229 | 229 | 228 | 228 | -0.33% | 800 | 7億2497万 | +0.33% | 16.13 | 1.6 |
01/04 | 232 | 232 | 229 | 229 | +1.56% | 800 | 7億2736万 | +0.66% | 16.18 | 1.6 |
2015 |
12/30 | 225 | 225 | 225 | 225 | 0% | 1,200 | 7億1622万 | -0.88% | 15.93 | 1.58 |
12/29 | 222 | 225 | 222 | 225 | +1.35% | 800 | 7億1622万 | -0.88% | 15.93 | 1.58 |
12/28 | 224 | 224 | 222 | 222 | -0.89% | 800 | 7億667万 | -2.2% | 15.72 | 1.56 |
12/25 | 224 | 224 | 224 | 224 | +0.67% | 400 | 7億1303万 | -1.32% | 15.86 | 1.57 |
12/24 | 223 | 223 | 223 | 223 | +0.23% | 800 | 7億826万 | -1.98% | 15.76 | 1.56 |
12/22 | 229 | 229 | 222 | 222 | -1.33% | 3,200 | 7億667万 | -2.2% | 15.72 | 1.56 |
12/18 | 225 | 225 | 225 | 225 | 0% | 2,000 | 7億1622万 | -1.32% | 15.93 | 1.58 |
12/17 | 225 | 225 | 225 | 225 | -4.66% | 15,200 | 7億1622万 | -0.88% | 15.93 | 1.58 |
12/16 | 235 | 236 | 235 | 236 | +4.66% | 800 | 7億5123万 | +3.96% | 16.71 | 1.66 |
12/14 | 226 | 226 | 226 | 226 | -4.55% | 800 | 7億1781万 | -0.66% | 15.97 | 1.58 |
12/11 | 236 | 236 | 236 | 236 | 0% | 1,200 | 7億5203万 | +4.07% | 16.73 | 1.66 |
12/09 | 236 | 236 | 236 | 236 | +2.72% | 400 | 7億5203万 | +4.07% | 16.73 | 1.66 |
12/08 | 230 | 230 | 230 | 230 | +2.22% | 800 | 7億3213万 | +1.77% | 16.29 | 1.61 |
12/07 | 225 | 225 | 225 | 225 | -0.44% | 3,600 | 7億1622万 | -0.44% | 15.93 | 1.58 |
12/02 | 226 | 226 | 226 | 226 | -4.34% | 1,200 | 7億1940万 | 0% | 16.01 | 1.58 |
12/01 | 236 | 236 | 236 | 236 | +2.72% | 800 | 7億5203万 | +5% | 16.73 | 1.66 |
11/30 | 231 | 231 | 230 | 230 | -0.54% | 2,400 | 7億3213万 | +2.22% | 16.29 | 1.61 |
11/27 | 231 | 231 | 231 | 231 | +1.65% | 400 | 7億3611万 | +3.24% | 16.38 | 1.62 |
11/26 | 228 | 228 | 228 | 228 | +0.44% | 1,200 | 7億2417万 | +2.02% | 16.11 | 1.6 |
11/25 | 227 | 227 | 227 | 227 | +0.67% | 400 | 7億2099万 | +1.57% | 16.04 | 1.59 |
11/24 | 225 | 225 | 225 | 225 | +1.24% | 400 | 7億1622万 | +0.9% | 15.93 | 1.58 |
11/18 | 222 | 222 | 222 | 222 | +0.34% | 800 | 7億746万 | -0.78% | 15.74 | 1.56 |
11/17 | 222 | 222 | 222 | 222 | -0.78% | 2,400 | 7億507万 | -1.56% | 15.69 | 1.55 |
11/13 | 223 | 223 | 223 | 223 | -0.78% | 800 | 7億1064万 | -1.22% | 15.81 | 1.57 |
11/12 | 224 | 225 | 224 | 225 | +0.67% | 800 | 7億1622万 | -0.88% | 15.93 | 1.58 |
11/11 | 225 | 225 | 224 | 224 | -1.76% | 2,000 | 7億1144万 | -1.97% | 15.83 | 1.57 |
11/09 | 228 | 228 | 228 | 228 | -2.78% | 800 | 7億2417万 | -0.66% | 16.11 | 1.6 |
11/06 | 234 | 234 | 234 | 234 | +5.05% | 1,600 | 7億4486万 | +1.74% | 16.57 | 1.64 |
11/02 | 229 | 229 | 223 | 223 | +0.56% | 800 | 7億905万 | -3.15% | 15.78 | 1.56 |
10/28 | 222 | 222 | 222 | 222 | -1.66% | 1,200 | 7億507万 | -4.11% | 15.69 | 1.55 |
10/27 | 226 | 226 | 225 | 225 | +1.46% | 800 | 7億1701万 | -2.91% | 15.95 | 1.58 |
10/23 | 222 | 222 | 222 | 222 | -0.11% | 400 | 7億667万 | -4.72% | 15.72 | 1.56 |
10/22 | 222 | 222 | 222 | 222 | 0% | 1,200 | 7億746万 | -5.02% | 15.74 | 1.56 |
10/21 | 233 | 233 | 222 | 222 | -4.2% | 1,200 | 7億746万 | -5.43% | 15.74 | 1.56 |
10/19 | 232 | 232 | 232 | 232 | +3.34% | 400 | 7億3850万 | -1.69% | 16.43 | 1.63 |
10/15 | 225 | 225 | 225 | 225 | -3.34% | 1,200 | 7億1462万 | -4.47% | 15.9 | 1.57 |
10/13 | 229 | 232 | 229 | 232 | +3.34% | 800 | 7億3929万 | -1.17% | 16.45 | 1.63 |
10/08 | 225 | 225 | 225 | 225 | +1.58% | 400 | 7億1542万 | -3.95% | 15.92 | 1.58 |
10/07 | 216 | 221 | 216 | 221 | +4.12% | 1,200 | 7億428万 | -5.45% | 15.67 | 1.55 |
10/06 | 213 | 213 | 213 | 213 | -0.23% | 400 | 6億7643万 | -8.8% | 15.05 | 1.49 |
10/05 | 218 | 218 | 209 | 213 | -2.07% | 2,800 | 6億7802万 | -8.19% | 15.08 | 1.49 |
10/02 | 218 | 218 | 218 | 218 | 0% | 800 | 6億9234万 | -6.25% | 15.4 | 1.53 |
09/30 | 218 | 218 | 218 | 218 | +1.75% | 1,200 | 6億9234万 | -6.25% | 15.4 | 1.53 |
09/29 | 225 | 228 | 214 | 214 | -9.33% | 6,000 | 6億8040万 | -7.47% | 15.14 | 1.5 |
09/28 | 225 | 236 | 225 | 236 | -4.26% | 4,000 | 7億5043万 | +2.06% | 16.7 | 1.65 |
09/25 | 246 | 246 | 245 | 246 | +0.1% | 5,200 | 7億8386万 | +7.07% | 17.44 | 1.73 |
09/24 | 244 | 246 | 244 | 246 | +0.51% | 5,600 | 7億8306万 | +7.42% | 17.42 | 1.73 |
09/18 | 245 | 245 | 245 | 245 | 0% | 400 | 7億7908万 | +7.35% | 17.33 | 1.72 |
09/17 | 246 | 248 | 245 | 245 | -1.11% | 2,000 | 7億7908万 | +7.82% | 17.33 | 1.72 |
09/16 | 247 | 248 | 246 | 248 | +0.61% | 3,200 | 7億8784万 | +9.51% | 17.53 | 1.74 |
09/15 | 247 | 247 | 246 | 246 | -0.61% | 2,000 | 7億8306万 | +9.33% | 17.42 | 1.73 |
09/14 | 250 | 250 | 248 | 248 | -0.8% | 3,200 | 7億8784万 | +10.99% | 17.53 | 1.74 |
09/11 | 250 | 250 | 248 | 250 | 0% | 2,000 | 7億9420万 | +12.39% | 17.67 | 1.75 |
09/10 | 250 | 250 | 250 | 250 | +0.71% | 800 | 7億9420万 | +13.41% | 17.67 | 1.75 |
09/09 | 248 | 250 | 248 | 248 | -0.7% | 11,600 | 7億8863万 | +13.65% | 17.55 | 1.74 |
09/08 | 250 | 250 | 249 | 250 | 0% | 9,200 | 7億9420万 | +14.98% | 17.67 | 1.75 |
09/07 | 249 | 251 | 249 | 250 | +0.4% | 4,400 | 7億9420万 | +14.98% | 17.67 | 1.75 |
09/04 | 258 | 263 | 248 | 249 | +0.4% | 28,800 | 7億9102万 | +15.58% | 17.6 | 1.74 |
09/03 | 248 | 248 | 248 | 248 | +17.86% | 2,000 | 7億8784万 | +16.2% | 17.53 | 1.74 |
09/02 | 193 | 210 | 191 | 210 | +2.44% | 2,800 | 6億6847万 | 0% | 14.87 | 1.47 |
08/31 | 213 | 213 | 205 | 205 | -3.53% | 3,200 | 6億5255万 | -2.38% | 14.52 | 1.44 |
08/28 | 213 | 213 | 213 | 213 | -3.19% | 2,800 | 6億7643万 | +1.67% | 15.05 | 1.49 |
08/27 | 203 | 220 | 203 | 220 | +9.2% | 3,600 | 6億9871万 | +5.53% | 15.54 | 1.54 |
08/25 | 180 | 201 | 179 | 201 | +10.9% | 3,600 | 6億3982万 | -2.43% | 14.23 | 1.41 |
08/24 | 191 | 200 | 181 | 181 | -13.69% | 4,000 | 5億7695万 | -11.59% | 12.84 | 1.27 |
08/21 | 222 | 222 | 208 | 210 | -3.56% | 2,800 | 6億6847万 | +1.94% | 14.87 | 1.47 |
08/20 | 218 | 218 | 210 | 218 | +1.87% | 2,800 | 6億9314万 | +6.22% | 15.42 | 1.53 |
08/19 | 210 | 214 | 206 | 214 | -0.58% | 3,600 | 6億8040万 | +4.78% | 15.14 | 1.5 |
08/18 | 189 | 215 | 189 | 215 | +5.52% | 12,000 | 6億8438万 | +5.91% | 15.23 | 1.51 |
08/17 | 204 | 204 | 204 | 204 | -3.55% | 4,000 | 6億4857万 | +0.87% | 14.43 | 1.43 |
08/13 | 208 | 211 | 196 | 211 | -5.06% | 3,200 | 6億7245万 | +4.58% | 14.96 | 1.48 |
08/07 | 228 | 228 | 223 | 223 | 0% | 1,200 | 7億826万 | +10.7% | 15.76 | 1.56 |
08/06 | 225 | 225 | 223 | 223 | +0.56% | 800 | 7億826万 | +11.81% | 15.76 | 1.56 |
08/05 | 221 | 221 | 221 | 221 | +1.72% | 800 | 7億428万 | +11.74% | 15.67 | 1.55 |
08/04 | 218 | 218 | 218 | 218 | +2.35% | 400 | 6億9234万 | +10.97% | 15.4 | 1.53 |
08/03 | 224 | 235 | 213 | 213 | +3.66% | 2,800 | 6億7643万 | +8.97% | 15.05 | 1.49 |