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 |
|---|
| 2019 | 5/1, 株式分割 1→2 |
| 2018 | 3/1, 株式分割 1→2 |
| 2016 | 6/1, 株式分割 1→2 |
| 2016 |
| 02/29 | 1,584 | 1,606 | 1,575 | 1,588 | +0.24% | 22,400 | 179億700万 | -1.89% | 115.78 | 18.35 |
| 02/26 | 1,584 | 1,615 | 1,578 | 1,584 | 0% | 31,200 | 178億6470万 | -2.24% | 115.5 | 18.31 |
| 02/25 | 1,608 | 1,625 | 1,584 | 1,584 | -1.09% | 42,400 | 178億6470万 | -2% | 115.5 | 18.31 |
| 02/24 | 1,596 | 1,619 | 1,525 | 1,601 | +0.31% | 47,200 | 180億6210万 | -0.85% | 116.78 | 18.51 |
| 02/23 | 1,606 | 1,651 | 1,579 | 1,596 | +1.11% | 148,000 | 180億570万 | -1.34% | 116.42 | 18.45 |
| 02/22 | 1,544 | 1,585 | 1,513 | 1,579 | +3.02% | 37,600 | 178億830万 | -2.61% | 115.14 | 18.25 |
| 02/19 | 1,538 | 1,550 | 1,508 | 1,533 | -2.7% | 30,400 | 172億8660万 | -5.87% | 111.77 | 17.72 |
| 02/18 | 1,575 | 1,595 | 1,559 | 1,575 | +4.13% | 65,600 | 177億6600万 | -3.79% | 114.87 | 18.21 |
| 02/17 | 1,555 | 1,573 | 1,489 | 1,513 | -0.9% | 68,800 | 170億6100万 | -8.28% | 110.31 | 17.49 |
| 02/16 | 1,500 | 1,585 | 1,500 | 1,526 | +0.91% | 95,200 | 172億1610万 | -8.17% | 111.31 | 17.64 |
| 02/15 | 1,460 | 1,550 | 1,405 | 1,513 | +9.5% | 155,200 | 170億6100万 | -9.97% | 110.31 | 17.49 |
| 02/12 | 1,381 | 1,435 | 1,306 | 1,381 | -9.05% | 137,600 | 155億8050万 | -18.61% | 100.74 | 15.97 |
| 02/10 | 1,585 | 1,600 | 1,495 | 1,519 | -3.57% | 56,800 | 171億3150万 | -11.6% | 110.76 | 17.56 |
| 02/09 | 1,589 | 1,595 | 1,563 | 1,575 | -3.67% | 66,400 | 177億6600万 | -9.01% | 114.87 | 18.21 |
| 02/08 | 1,613 | 1,640 | 1,600 | 1,635 | -0.91% | 97,600 | 184億4280万 | -6.2% | 119.24 | 18.9 |
| 02/05 | 1,628 | 1,681 | 1,626 | 1,650 | -0.75% | 48,800 | 186億1200万 | -5.98% | 120.34 | 19.07 |
| 02/04 | 1,704 | 1,726 | 1,655 | 1,663 | -3.13% | 36,000 | 187億5300万 | -5.65% | 121.25 | 19.22 |
| 02/03 | 1,756 | 1,756 | 1,710 | 1,716 | -4.12% | 42,400 | 193億5930万 | -2.87% | 125.17 | 19.84 |
| 02/02 | 1,791 | 1,825 | 1,781 | 1,790 | +0.14% | 48,000 | 201億9120万 | +1.13% | 130.55 | 20.69 |
| 02/01 | 1,803 | 1,813 | 1,776 | 1,788 | -0.83% | 59,200 | 201億6300万 | +1.1% | 130.36 | 20.66 |
| 01/29 | 1,676 | 1,804 | 1,670 | 1,803 | +5.18% | 179,200 | 203億3220万 | +1.95% | 131.46 | 20.84 |
| 01/28 | 1,664 | 1,738 | 1,664 | 1,714 | -0.22% | 65,600 | 193億3110万 | -3.07% | 124.99 | 19.81 |
| 01/27 | 1,703 | 1,719 | 1,636 | 1,718 | +5.05% | 77,600 | 193億7340万 | -3.24% | 125.26 | 19.86 |
| 01/26 | 1,620 | 1,664 | 1,615 | 1,635 | -2.53% | 42,400 | 184億4280万 | -8.3% | 119.24 | 18.9 |
| 01/25 | 1,700 | 1,719 | 1,663 | 1,678 | +2.44% | 104,800 | 189億2220万 | -6.55% | 122.34 | 19.39 |
| 01/22 | 1,559 | 1,638 | 1,526 | 1,638 | +11.11% | 160,800 | 184億7100万 | -9.13% | 119.42 | 18.93 |
| 01/21 | 1,513 | 1,606 | 1,474 | 1,474 | -5.83% | 168,000 | 166億2390万 | -18.76% | 107.48 | 17.04 |
| 01/20 | 1,681 | 1,681 | 1,555 | 1,565 | -6.91% | 70,400 | 176億5320万 | -14.71% | 114.14 | 18.09 |
| 01/19 | 1,633 | 1,693 | 1,633 | 1,681 | +1.05% | 62,400 | 189億6450万 | -9.22% | 122.61 | 19.44 |
| 01/18 | 1,665 | 1,696 | 1,619 | 1,664 | -5.27% | 157,600 | 187億6710万 | -10.89% | 121.34 | 19.23 |
| 01/15 | 1,925 | 1,925 | 1,755 | 1,756 | -0.64% | 387,200 | 198億1050万 | -6.78% | 128.08 | 20.3 |
| 01/14 | 1,778 | 1,839 | 1,755 | 1,768 | -5.29% | 134,400 | 199億3740万 | -6.78% | 128.91 | 20.43 |
| 01/13 | 1,849 | 1,893 | 1,828 | 1,866 | +1.29% | 100,000 | 210億5130万 | -1.78% | 136.11 | 21.57 |
| 01/12 | 1,925 | 1,939 | 1,818 | 1,843 | -6.11% | 117,600 | 207億8340万 | -3.08% | 134.37 | 21.3 |
| 01/08 | 1,924 | 1,981 | 1,883 | 1,963 | +0.26% | 120,000 | 221億3700万 | +3.18% | 143.13 | 22.69 |
| 01/07 | 1,851 | 1,990 | 1,840 | 1,958 | +3.09% | 196,800 | 220億8060万 | +3.24% | 142.76 | 22.63 |
| 01/06 | 1,829 | 1,913 | 1,829 | 1,899 | +3.12% | 118,400 | 214億1790万 | +0.46% | 138.48 | 21.95 |
| 01/05 | 1,825 | 1,884 | 1,824 | 1,841 | -1.8% | 64,800 | 207億6930万 | -2.27% | 134.28 | 21.29 |
| 01/04 | 1,926 | 1,950 | 1,863 | 1,875 | -2.66% | 104,000 | 211億5000万 | -0.32% | 136.75 | 21.68 |
| 2015 |
| 12/30 | 1,838 | 1,965 | 1,829 | 1,926 | +4.83% | 227,200 | 217億2810万 | +2.57% | 140.48 | 22.27 |
| 12/29 | 1,823 | 1,854 | 1,801 | 1,838 | +2.44% | 133,600 | 207億2700万 | -1.95% | 134.01 | 21.24 |
| 12/28 | 1,763 | 1,820 | 1,763 | 1,794 | +1.13% | 88,800 | 202億3350万 | -4.13% | 130.82 | 20.74 |
| 12/25 | 1,733 | 1,774 | 1,733 | 1,774 | +1.43% | 85,600 | 200億790万 | -5.2% | 129.36 | 20.51 |
| 12/24 | 1,825 | 1,830 | 1,749 | 1,749 | -2.3% | 88,000 | 197億2590万 | -6.48% | 127.54 | 20.22 |
| 12/22 | 1,794 | 1,835 | 1,770 | 1,790 | -0.14% | 65,600 | 201億9120万 | -4.58% | 130.55 | 20.69 |
| 12/21 | 1,834 | 1,840 | 1,751 | 1,793 | -4.84% | 209,600 | 202億1940万 | -4.2% | 130.73 | 20.72 |
| 12/18 | 1,914 | 1,956 | 1,881 | 1,884 | -2.84% | 104,800 | 212億4870万 | +0.74% | 137.38 | 21.78 |
| 12/17 | 1,950 | 1,985 | 1,914 | 1,939 | +1.37% | 132,800 | 218億6910万 | +3.9% | 141.39 | 22.41 |
| 12/16 | 1,966 | 1,988 | 1,898 | 1,913 | +2% | 122,400 | 215億7300万 | +2.77% | 139.48 | 22.11 |
| 12/15 | 1,931 | 1,996 | 1,864 | 1,875 | -2.91% | 191,200 | 211億5000万 | +1.02% | 136.75 | 21.68 |
| 12/14 | 1,954 | 1,961 | 1,926 | 1,931 | -3.62% | 100,000 | 217億8450万 | +4.17% | 140.85 | 22.33 |
| 12/11 | 2,013 | 2,039 | 1,988 | 2,004 | +1.2% | 141,600 | 226億230万 | +8.25% | 146.13 | 23.16 |
| 12/10 | 2,016 | 2,048 | 1,950 | 1,980 | -3.71% | 211,200 | 223億3440万 | +7.43% | 144.4 | 22.89 |
| 12/09 | 2,100 | 2,149 | 2,034 | 2,056 | -1.32% | 317,600 | 231億9450万 | +11.75% | 149.96 | 23.77 |
| 12/08 | 2,075 | 2,111 | 2,008 | 2,084 | +0.85% | 384,800 | 235億470万 | +13.49% | 151.97 | 24.09 |
| 12/07 | 1,893 | 2,161 | 1,875 | 2,066 | +10.57% | 1,086,400 | 233億730万 | +12.73% | 150.69 | 23.89 |
| 12/04 | 1,841 | 1,890 | 1,829 | 1,869 | -1.12% | 140,800 | 210億7950万 | +2.12% | 136.29 | 21.6 |
| 12/03 | 1,875 | 1,923 | 1,845 | 1,890 | +1.54% | 267,200 | 213億1920万 | +3.11% | 137.84 | 21.85 |
| 12/02 | 1,796 | 1,900 | 1,796 | 1,861 | +2.55% | 300,000 | 209億9490万 | +1.26% | 135.74 | 21.52 |
| 12/01 | 1,783 | 1,824 | 1,783 | 1,815 | +1.11% | 152,800 | 204億7320万 | -1.57% | 132.37 | 20.98 |
| 11/30 | 1,764 | 1,811 | 1,764 | 1,795 | +1.92% | 96,000 | 202億4760万 | -3.08% | 130.91 | 20.75 |
| 11/27 | 1,785 | 1,788 | 1,761 | 1,761 | -0.42% | 55,200 | 198億6690万 | -5.31% | 128.45 | 20.36 |
| 11/26 | 1,794 | 1,806 | 1,765 | 1,769 | -1.53% | 92,000 | 199億5150万 | -5.46% | 129 | 20.45 |
| 11/25 | 1,816 | 1,825 | 1,785 | 1,796 | -2.18% | 102,400 | 202億6170万 | -4.4% | 131 | 20.77 |
| 11/24 | 1,781 | 1,850 | 1,764 | 1,836 | +4.93% | 300,000 | 207億1290万 | -2.74% | 133.92 | 21.23 |
| 11/20 | 1,788 | 1,791 | 1,740 | 1,750 | -3.11% | 189,600 | 197億4000万 | -7.7% | 127.63 | 20.23 |
| 11/19 | 1,781 | 1,860 | 1,753 | 1,806 | +3.21% | 498,400 | 203億7450万 | -5.48% | 131.73 | 20.88 |
| 11/18 | 1,936 | 1,938 | 1,713 | 1,750 | -7.41% | 710,400 | 197億4000万 | -9.04% | 127.63 | 20.23 |
| 11/17 | 1,688 | 1,956 | 1,669 | 1,890 | +14.55% | 678,400 | 213億1920万 | -2.73% | 137.84 | 21.85 |
| 11/16 | 1,713 | 1,749 | 1,650 | 1,650 | -7.04% | 236,000 | 186億1200万 | -15.69% | 120.34 | 19.07 |
| 11/13 | 1,775 | 1,795 | 1,730 | 1,775 | -1.11% | 48,800 | 200億2200万 | -10.17% | 129.45 | 20.52 |
| 11/12 | 1,848 | 1,869 | 1,784 | 1,795 | -0.9% | 114,400 | 202億4760万 | -9.89% | 130.91 | 20.75 |
| 11/11 | 1,793 | 1,871 | 1,793 | 1,811 | +1.19% | 96,800 | 204億3090万 | -9.84% | 132.1 | 20.94 |
| 11/10 | 1,775 | 1,821 | 1,771 | 1,790 | -1.24% | 83,200 | 201億9120万 | -11.82% | 130.55 | 20.69 |
| 11/09 | 1,834 | 1,844 | 1,783 | 1,813 | -3.14% | 72,000 | 204億4500万 | -11.63% | 132.19 | 20.95 |
| 11/06 | 1,764 | 1,874 | 1,758 | 1,871 | +3.89% | 182,400 | 211億770万 | -9.65% | 136.47 | 21.63 |
| 11/05 | 1,888 | 1,888 | 1,788 | 1,801 | -5.51% | 178,400 | 203億1810万 | -13.82% | 131.37 | 20.82 |
| 11/04 | 1,921 | 1,941 | 1,906 | 1,906 | -2.43% | 101,600 | 215億250万 | -9.36% | 139.02 | 22.04 |
| 11/02 | 1,968 | 1,989 | 1,945 | 1,954 | -2.01% | 120,000 | 220億3830万 | -7.49% | 142.49 | 22.59 |
| 10/30 | 1,975 | 2,001 | 1,900 | 1,994 | +0.13% | 213,600 | 224億8950万 | -5.82% | 145.41 | 23.05 |
| 10/29 | 2,000 | 2,013 | 1,969 | 1,991 | +1.34% | 88,800 | 224億6130万 | -5.94% | 145.22 | 23.02 |
| 10/28 | 2,000 | 2,056 | 1,965 | 1,965 | -1.75% | 209,600 | 221億6520万 | -7.27% | 143.31 | 22.72 |
| 10/27 | 2,006 | 2,016 | 1,956 | 2,000 | -0.25% | 105,600 | 225億6000万 | -5.7% | 145.86 | 23.12 |
| 10/26 | 2,044 | 2,065 | 1,996 | 2,005 | -1.17% | 106,400 | 226億1640万 | -5.65% | 146.23 | 23.18 |
| 10/23 | 2,038 | 2,075 | 2,018 | 2,029 | +1.69% | 252,000 | 228億8430万 | -4.8% | 147.96 | 23.45 |
| 10/22 | 2,044 | 2,061 | 1,978 | 1,995 | -2.39% | 164,000 | 225億360万 | -6.78% | 145.5 | 23.06 |
| 10/21 | 1,929 | 2,063 | 1,885 | 2,044 | +4.07% | 308,000 | 230億5350万 | -4.85% | 149.05 | 23.63 |
| 10/20 | 2,038 | 2,038 | 1,956 | 1,964 | -2.54% | 101,600 | 221億5110万 | -8.75% | 143.22 | 22.7 |
| 10/19 | 2,030 | 2,061 | 1,976 | 2,015 | -0.68% | 167,200 | 227億2920万 | -6.02% | 146.96 | 23.29 |
| 10/16 | 2,101 | 2,124 | 2,026 | 2,029 | -4.53% | 212,000 | 228億8430万 | -4.3% | 147.96 | 23.45 |
| 10/15 | 2,024 | 2,158 | 1,991 | 2,125 | -1.16% | 351,200 | 239億7000万 | +1.24% | 154.98 | 24.57 |
| 10/14 | 2,183 | 2,203 | 2,129 | 2,150 | -2.82% | 160,800 | 242億5200万 | +3.66% | 156.8 | 24.85 |
| 10/13 | 2,213 | 2,276 | 2,188 | 2,213 | -1.28% | 204,800 | 249億5700万 | +7.77% | 161.36 | 25.58 |
| 10/09 | 2,125 | 2,263 | 2,101 | 2,241 | +5.78% | 402,400 | 252億8130万 | +10.46% | 163.46 | 25.91 |
| 10/08 | 2,145 | 2,163 | 2,109 | 2,119 | -2.59% | 193,600 | 238億9950万 | +5.73% | 154.52 | 24.49 |
| 10/07 | 2,169 | 2,275 | 2,126 | 2,175 | -1.97% | 267,200 | 245億3400万 | +9.35% | 158.62 | 25.14 |
| 10/06 | 2,313 | 2,336 | 2,203 | 2,219 | -5.08% | 369,600 | 250億2750万 | +12.51% | 161.82 | 25.65 |
| 10/05 | 2,361 | 2,361 | 2,300 | 2,338 | +0.59% | 287,200 | 263億6700万 | +19.87% | 170.48 | 27.02 |
| 10/02 | 2,313 | 2,369 | 2,279 | 2,324 | +0.6% | 435,200 | 262億1190万 | +20.78% | 169.47 | 26.86 |
| 10/01 | 2,400 | 2,414 | 2,235 | 2,310 | -1.7% | 942,400 | 260億5680万 | +22.16% | 168.47 | 26.7 |
