株価チャート
2015/12/21～2016/07/21
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 |
| 07/21 | 903 | 903 | 884 | 889 | 0% | 17,700 | 38億1558万 | -10.74% | - | 9.46 |
| 07/20 | 860 | 899 | 860 | 889 | +3.37% | 33,800 | 38億1558万 | -12.07% | - | 9.46 |
| 07/19 | 892 | 895 | 850 | 860 | -4.44% | 46,800 | 36億9112万 | -16.42% | - | 9.16 |
| 07/15 | 919 | 919 | 891 | 900 | -3.64% | 32,500 | 38億6280万 | -14.45% | - | 9.58 |
| 07/14 | 930 | 943 | 916 | 934 | +0.43% | 40,000 | 40億872万 | -13.2% | - | 9.94 |
| 07/13 | 948 | 965 | 930 | 930 | -0.64% | 37,200 | 39億9156万 | -15.53% | - | 9.9 |
| 07/12 | 930 | 971 | 921 | 936 | +3.2% | 44,600 | 40億1731万 | -16.95% | - | 9.96 |
| 07/11 | 909 | 923 | 885 | 907 | +1.91% | 33,800 | 38億9284万 | -21.34% | - | 9.66 |
| 07/08 | 924 | 935 | 867 | 890 | -4.81% | 44,300 | 38億1988万 | -24.45% | - | 9.48 |
| 07/07 | 924 | 980 | 921 | 935 | 0% | 36,200 | 40億1302万 | -22.34% | - | 9.95 |
| 07/06 | 951 | 968 | 921 | 935 | -4.59% | 65,400 | 40億1302万 | -23.74% | - | 9.95 |
| 07/05 | 1,025 | 1,033 | 950 | 980 | -5.13% | 52,800 | 42億616万 | -21.6% | - | 10.43 |
| 07/04 | 1,020 | 1,040 | 1,012 | 1,033 | +1.27% | 27,100 | 44億3363万 | -18.85% | - | 11 |
| 07/01 | 1,050 | 1,054 | 1,012 | 1,020 | -0.97% | 38,300 | 43億7784万 | -21.11% | - | 10.86 |
| 07/01 | 株式分割 1→2 |
| 06/30 | 1,032 | 1,061 | 1,025 | 1,030 | +0.39% | 48,600 | 44億2076万 | -21.01% | - | 10.97 |
| 06/29 | 1,041 | 1,059 | 1,021 | 1,026 | -0.68% | 37,600 | 44億359万 | -22.04% | - | 10.92 |
| 06/28 | 1,030 | 1,071 | 951 | 1,033 | -1.43% | 38,300 | 44億3363万 | -22.27% | - | 11 |
| 06/27 | 1,050 | 1,065 | 1,015 | 1,048 | +8.88% | 44,200 | 44億9801万 | -22.02% | - | 11.16 |
| 06/24 | 1,118 | 1,129 | 905 | 963 | -12.7% | 100,600 | 41億3105万 | -29.18% | - | 10.25 |
| 06/23 | 1,095 | 1,110 | 1,091 | 1,103 | +0.41% | 35,000 | 47億3193万 | -19.99% | - | 11.74 |
| 06/22 | 1,116 | 1,128 | 1,092 | 1,098 | -3.26% | 45,000 | 47億1261万 | -21.4% | - | 11.69 |
| 06/21 | 1,130 | 1,150 | 1,105 | 1,135 | -0.87% | 45,600 | 48億7142万 | -20.01% | - | 12.08 |
| 06/20 | 1,090 | 1,180 | 1,090 | 1,145 | +4.09% | 105,600 | 49億1434万 | -20.26% | - | 12.19 |
| 06/17 | 1,183 | 1,212 | 1,092 | 1,100 | -6.38% | 108,400 | 47億2120万 | -24.45% | - | 11.71 |
| 06/16 | 1,265 | 1,295 | 1,155 | 1,175 | -8.1% | 71,400 | 50億4310万 | -20.07% | - | 12.51 |
| 06/15 | 1,300 | 1,315 | 1,263 | 1,279 | -4.41% | 81,600 | 54億8732万 | -13.96% | - | 13.61 |
| 06/14 | 1,415 | 1,430 | 1,315 | 1,338 | -7.12% | 52,400 | 57億4055万 | -10.05% | - | 14.24 |
| 06/13 | 1,435 | 1,462 | 1,430 | 1,440 | -3.36% | 23,800 | 61億8048万 | -2.96% | - | 15.33 |
| 06/10 | 1,575 | 1,575 | 1,431 | 1,490 | -4.79% | 56,000 | 63億9508万 | +0.88% | - | 15.86 |
| 06/09 | 1,590 | 1,590 | 1,550 | 1,565 | -0.79% | 34,800 | 67億1698万 | +6.61% | - | 16.66 |
| 06/08 | 1,600 | 1,600 | 1,528 | 1,578 | -0.16% | 40,800 | 67億7063万 | +8.2% | - | 16.79 |
| 06/07 | 1,573 | 1,585 | 1,538 | 1,580 | +2.43% | 48,400 | 67億8136万 | +9.34% | - | 16.82 |
| 06/06 | 1,525 | 1,575 | 1,480 | 1,543 | +0.82% | 34,200 | 66億2041万 | +7.64% | - | 16.42 |
| 06/03 | 1,475 | 1,548 | 1,450 | 1,530 | +3.59% | 41,200 | 65億6676万 | +7.59% | - | 16.29 |
| 06/02 | 1,505 | 1,510 | 1,463 | 1,477 | -4.25% | 65,000 | 63億3928万 | +4.31% | - | 15.72 |
| 06/01 | 1,645 | 1,650 | 1,533 | 1,543 | -0.16% | 122,200 | 66億2041万 | +9.24% | - | 16.42 |
| 05/31 | 1,585 | 1,585 | 1,461 | 1,545 | -0.32% | 367,000 | 66億3114万 | +9.89% | - | 16.45 |
| 05/30 | 1,300 | 1,550 | 1,297 | 1,550 | +19.28% | 440,800 | 66億5260万 | +10.79% | - | 16.5 |
| 05/27 | 1,302 | 1,320 | 1,286 | 1,300 | -0.91% | 29,400 | 55億7745万 | -6.71% | - | 13.83 |
| 05/26 | 1,368 | 1,373 | 1,306 | 1,312 | -3.78% | 56,800 | 56億2895万 | -5.99% | - | 13.96 |
| 05/25 | 1,440 | 1,441 | 1,356 | 1,363 | -3.71% | 81,600 | 58億4999万 | -2.64% | - | 14.51 |
| 05/24 | 1,413 | 1,510 | 1,411 | 1,416 | +0.35% | 105,800 | 60億7532万 | +0.68% | - | 15.07 |
| 05/23 | 1,420 | 1,435 | 1,406 | 1,411 | -2.39% | 77,800 | 60億5386万 | -0.04% | - | 15.02 |
| 05/20 | 1,485 | 1,520 | 1,416 | 1,445 | -7.52% | 177,000 | 62億194万 | +2.19% | - | 15.38 |
| 05/19 | 1,695 | 1,790 | 1,563 | 1,563 | -5.87% | 264,000 | 67億625万 | +10.66% | - | 16.63 |
| 05/18 | 1,705 | 1,763 | 1,453 | 1,660 | +6.07% | 577,000 | 71億2472万 | +19% | - | 17.67 |
| 05/17 | 1,665 | 1,810 | 1,555 | 1,565 | -5.01% | 814,400 | 67億1698万 | +13.98% | - | 16.66 |
| 05/16 | 1,525 | 1,703 | 1,510 | 1,648 | +13.54% | 718,400 | 70億7107万 | +21.59% | - | 17.54 |
| 05/13 | 1,738 | 1,800 | 1,440 | 1,451 | -6.69% | 928,600 | 62億2769万 | +8.53% | - | 15.45 |
| 05/12 | 1,335 | 1,555 | 1,325 | 1,555 | +19.16% | 466,400 | 66億7406万 | +17.01% | - | 16.55 |
| 05/11 | 1,287 | 1,315 | 1,258 | 1,305 | +3.45% | 46,600 | 56億106万 | -1.06% | - | 13.89 |
| 05/10 | 1,290 | 1,290 | 1,240 | 1,262 | -1.68% | 21,200 | 54億1435万 | -4.5% | - | 13.43 |
| 05/09 | 1,260 | 1,310 | 1,260 | 1,283 | +1.58% | 28,800 | 55億663万 | -3.1% | - | 13.66 |
| 05/06 | 1,300 | 1,301 | 1,254 | 1,263 | -2.81% | 23,600 | 54億2079万 | -4.82% | - | 13.45 |
| 05/02 | 1,247 | 1,317 | 1,200 | 1,300 | +3.71% | 36,600 | 55億7745万 | -2.29% | - | 13.83 |
| 04/28 | 1,288 | 1,310 | 1,240 | 1,253 | -2.68% | 26,400 | 53億7787万 | -6% | - | 13.34 |
| 04/27 | 1,283 | 1,305 | 1,271 | 1,288 | +0.94% | 14,000 | 55億2595万 | -3.77% | - | 13.71 |
| 04/26 | 1,345 | 1,346 | 1,258 | 1,276 | -6.56% | 62,800 | 54億7444万 | -5.03% | - | 13.58 |
| 04/25 | 1,379 | 1,396 | 1,348 | 1,365 | -1.66% | 47,200 | 58億5858万 | +1.34% | - | 14.53 |
| 04/22 | 1,383 | 1,389 | 1,361 | 1,388 | -0.07% | 41,800 | 59億5729万 | +2.97% | - | 14.78 |
| 04/21 | 1,404 | 1,405 | 1,366 | 1,389 | +1.02% | 53,400 | 59億6158万 | +3.04% | - | 14.79 |
| 04/20 | 1,404 | 1,432 | 1,362 | 1,375 | -1.72% | 55,600 | 59億150万 | +1.93% | - | 14.64 |
| 04/19 | 1,375 | 1,414 | 1,357 | 1,399 | +3.36% | 58,200 | 60億450万 | +3.55% | - | 14.89 |
| 04/18 | 1,351 | 1,398 | 1,349 | 1,354 | -5.05% | 84,800 | 58億922万 | +0.04% | - | 14.41 |
| 04/15 | 1,463 | 1,483 | 1,399 | 1,426 | -6.37% | 158,200 | 61億1824万 | +5.2% | - | 15.18 |
| 04/14 | 1,635 | 1,720 | 1,510 | 1,523 | -0.49% | 374,400 | 65億3457万 | +12.36% | - | 16.21 |
| 04/13 | 1,436 | 1,645 | 1,436 | 1,530 | +3.1% | 310,400 | 65億6676万 | +13.17% | - | 16.29 |
| 04/12 | 1,600 | 1,645 | 1,431 | 1,484 | +6.38% | 743,600 | 63億6932万 | +9.93% | - | 15.8 |
| 04/11 | 1,165 | 1,395 | 1,156 | 1,395 | +21.83% | 183,600 | 59億8734万 | +3.33% | - | 14.85 |
| 04/08 | 1,100 | 1,149 | 1,086 | 1,145 | +4.09% | 30,800 | 49億1434万 | -15.5% | - | 12.19 |
| 04/07 | 1,095 | 1,151 | 1,080 | 1,100 | -2.53% | 42,200 | 47億2120万 | -19.71% | - | 11.71 |
| 04/06 | 1,144 | 1,172 | 1,110 | 1,129 | -5.49% | 45,400 | 48億4352万 | -18.64% | - | 12.01 |
| 04/05 | 1,250 | 1,255 | 1,193 | 1,194 | -4.52% | 67,200 | 51億2464万 | -14.65% | - | 12.71 |
| 04/04 | 1,275 | 1,275 | 1,247 | 1,251 | -3.77% | 29,200 | 53億6714万 | -11.31% | - | 13.31 |
| 04/01 | 1,338 | 1,340 | 1,250 | 1,300 | -3.42% | 48,000 | 55億7745万 | -8.55% | - | 13.83 |
| 03/31 | 1,345 | 1,358 | 1,339 | 1,346 | +0.04% | 22,000 | 57億7488万 | -6.11% | 74.76 | 7.3 |
| 03/30 | 1,355 | 1,359 | 1,339 | 1,345 | -0.33% | 24,600 | 57億7274万 | -6.79% | 74.74 | 7.3 |
| 03/29 | 1,368 | 1,375 | 1,341 | 1,350 | -0.07% | 19,800 | 57億9205万 | -7.25% | 74.99 | 7.32 |
| 03/28 | 1,369 | 1,378 | 1,351 | 1,351 | -1.85% | 22,800 | 57億9634万 | -8.07% | 75.04 | 7.33 |
| 03/25 | 1,382 | 1,413 | 1,368 | 1,376 | -0.43% | 26,000 | 59億579万 | -6.84% | 76.46 | 7.47 |
| 03/24 | 1,400 | 1,400 | 1,380 | 1,382 | -1.46% | 20,200 | 59億3154万 | -7.06% | 76.79 | 7.5 |
| 03/23 | 1,368 | 1,420 | 1,358 | 1,403 | +2.07% | 63,200 | 60億1953万 | -6.19% | 77.93 | 7.61 |
| 03/22 | 1,384 | 1,410 | 1,374 | 1,374 | -0.72% | 24,800 | 58億9720万 | -8.64% | 76.35 | 7.45 |
| 03/18 | 1,414 | 1,414 | 1,370 | 1,384 | -0.65% | 27,000 | 59億4012万 | -8.34% | 76.9 | 7.51 |
| 03/17 | 1,450 | 1,465 | 1,385 | 1,393 | -2.42% | 46,000 | 59億7875万 | -7.99% | 77.4 | 7.56 |
| 03/16 | 1,385 | 1,450 | 1,375 | 1,428 | +1.24% | 55,200 | 61億2683万 | -6.64% | 79.32 | 7.75 |
| 03/15 | 1,459 | 1,459 | 1,400 | 1,410 | -3.26% | 40,000 | 60億5172万 | -8.44% | 78.35 | 7.65 |
| 03/14 | 1,415 | 1,489 | 1,400 | 1,458 | +4.22% | 52,400 | 62億5559万 | -6.57% | 80.99 | 7.91 |
| 03/11 | 1,435 | 1,435 | 1,375 | 1,399 | -2.24% | 42,800 | 60億236万 | -11.43% | 77.71 | 7.59 |
| 03/10 | 1,460 | 1,475 | 1,426 | 1,431 | -0.31% | 23,800 | 61億3970万 | -10.59% | 79.49 | 7.76 |
| 03/09 | 1,450 | 1,450 | 1,425 | 1,435 | -3.37% | 36,600 | 61億5902万 | -11.64% | 79.74 | 7.79 |
| 03/08 | 1,510 | 1,510 | 1,453 | 1,485 | -0.5% | 35,200 | 63億7362万 | -9.89% | 82.52 | 8.06 |
| 03/07 | 1,550 | 1,550 | 1,490 | 1,493 | -1.97% | 44,600 | 64億581万 | -9.93% | 82.93 | 8.1 |
| 03/04 | 1,540 | 1,575 | 1,510 | 1,523 | 0% | 86,200 | 65億3457万 | -9.05% | 84.6 | 8.26 |
| 03/03 | 1,491 | 1,590 | 1,480 | 1,523 | -0.16% | 161,000 | 65億3457万 | -10.65% | 84.6 | 8.26 |
| 03/02 | 1,446 | 1,565 | 1,438 | 1,525 | +6.87% | 157,000 | 65億4530万 | -12.15% | 84.74 | 8.27 |
| 03/01 | 1,453 | 1,468 | 1,411 | 1,427 | -2.46% | 72,200 | 61億2468万 | -18.6% | 79.29 | 7.74 |
| 02/29 | 1,500 | 1,528 | 1,450 | 1,463 | -4.85% | 89,800 | 62億7919万 | -16.88% | 81.29 | 7.94 |
| 02/26 | 1,563 | 1,583 | 1,530 | 1,538 | -2.84% | 82,800 | 65億9895万 | -12.39% | 85.43 | 8.34 |
| 02/25 | 1,605 | 1,643 | 1,580 | 1,583 | -1.25% | 60,600 | 67億9209万 | -9.26% | 87.93 | 8.59 |
| 02/24 | 1,585 | 1,670 | 1,550 | 1,603 | -1.84% | 83,800 | 68億7793万 | -7.9% | 89.04 | 8.69 |
| 02/23 | 1,770 | 1,780 | 1,615 | 1,633 | -3.97% | 176,000 | 70億669万 | -6.34% | 90.71 | 8.86 |
| 02/22 | 1,530 | 1,808 | 1,490 | 1,700 | +8.63% | 363,800 | 72億9640万 | -2.52% | 94.46 | 9.22 |
| 02/19 | 1,595 | 1,608 | 1,543 | 1,565 | -3.1% | 82,600 | 67億1698万 | -10.11% | 86.96 | 8.49 |
| 02/18 | 1,640 | 1,665 | 1,593 | 1,615 | +1.89% | 157,400 | 69億3158万 | -8.19% | 89.74 | 8.76 |
| 02/17 | 1,590 | 1,713 | 1,555 | 1,585 | -2.46% | 147,400 | 68億282万 | -11.35% | 88.07 | 8.6 |
| 02/16 | 1,465 | 1,788 | 1,456 | 1,625 | +6.56% | 334,400 | 69億7450万 | -11.59% | 90.29 | 8.82 |
| 02/15 | 1,580 | 1,625 | 1,525 | 1,525 | +2.35% | 117,400 | 65億4530万 | -19.78% | 84.74 | 8.27 |
| 02/12 | 1,650 | 1,675 | 1,475 | 1,490 | -16.06% | 130,200 | 63億9508万 | -24.21% | 82.79 | 8.08 |
| 02/10 | 1,820 | 1,820 | 1,638 | 1,775 | +4.87% | 189,600 | 76億1830万 | -13.37% | 98.63 | 9.63 |
| 02/09 | 1,768 | 1,820 | 1,683 | 1,693 | -11.04% | 143,000 | 72億6421万 | -20.05% | 94.04 | 9.18 |
| 02/08 | 1,910 | 1,960 | 1,760 | 1,903 | -2.19% | 215,400 | 81億6553万 | -14.26% | 105.71 | 10.32 |
| 02/05 | 2,000 | 2,100 | 1,750 | 1,945 | +1.04% | 591,000 | 83億4794万 | -15.76% | 108.08 | 10.55 |
| 02/04 | 2,075 | 2,270 | 1,850 | 1,925 | -4.94% | 973,000 | 82億6210万 | -20.62% | 106.96 | 10.44 |
| 02/03 | 1,983 | 2,340 | 1,898 | 2,025 | -0.86% | 1,632,200 | 86億9130万 | -19.39% | 112.52 | 10.99 |
| 02/02 | 1,748 | 2,043 | 1,725 | 2,043 | +20.68% | 732,600 | 87億6641万 | -21.62% | 113.49 | 11.08 |
| 02/01 | 1,880 | 1,895 | 1,663 | 1,693 | -12.31% | 457,800 | 72億6421万 | -36.78% | 94.04 | 9.18 |
| 01/29 | 2,035 | 2,075 | 1,930 | 1,930 | -15.35% | 270,200 | 82億8356万 | -29.61% | 107.24 | 10.47 |
| 01/28 | 2,450 | 2,550 | 2,210 | 2,280 | -0.98% | 1,066,800 | 97億8576万 | -17.9% | 126.69 | 12.37 |
| 01/27 | 2,178 | 2,303 | 2,105 | 2,303 | +17.93% | 1,199,800 | 98億8233万 | - | 127.94 | 12.49 |
| 01/26 | 1,550 | 1,953 | 1,515 | 1,953 | +21.84% | 1,808,400 | 83億8013万 | - | 108.49 | 10.59 |
| 01/25 | 1,377 | 1,603 | 1,263 | 1,603 | +18.57% | 562,400 | 68億7793万 | - | 89.04 | 8.69 |
| 01/22 | 1,311 | 1,385 | 1,205 | 1,352 | +8.34% | 501,400 | 58億63万 | - | 75.1 | 7.33 |
| 01/21 | 1,498 | 1,548 | 1,248 | 1,248 | -16.69% | 496,200 | 53億5427万 | - | 69.32 | 6.77 |
| 01/20 | 1,750 | 1,848 | 1,462 | 1,498 | -10.19% | 538,400 | 64億2727万 | - | 83.21 | 8.12 |
| 01/19 | 1,690 | 1,825 | 1,585 | 1,668 | +0.76% | 715,600 | 71億5691万 | - | 92.66 | 9.05 |
| 01/18 | 1,553 | 1,750 | 1,505 | 1,655 | +0.61% | 963,600 | 71億326万 | - | 91.96 | 8.98 |
| 01/15 | 1,890 | 1,948 | 1,645 | 1,645 | -17.54% | 1,666,800 | 70億6034万 | - | 91.41 | 8.93 |
| 01/14 | 1,995 | 1,995 | 1,995 | 1,995 | -14.93% | 3,800 | 85億6254万 | - | 110.85 | 10.82 |
| 01/13 | 2,345 | 2,345 | 2,345 | 2,345 | -17.57% | 8,000 | 100億6474万 | - | 130.3 | 12.72 |
| 01/12 | 3,100 | 3,175 | 2,705 | 2,845 | -11.09% | 307,800 | 122億1074万 | - | 158.08 | 15.44 |
| 01/08 | 3,090 | 3,285 | 3,005 | 3,200 | +1.91% | 436,000 | 137億3440万 | - | 177.81 | 17.36 |
| 01/07 | 3,545 | 3,665 | 2,970 | 3,140 | -12.29% | 637,400 | 134億7688万 | - | 174.48 | 17.04 |
| 01/06 | 3,650 | 3,850 | 3,445 | 3,580 | +3.02% | 893,600 | 153億6536万 | - | 198.93 | 19.42 |
| 01/05 | 4,100 | 4,150 | 3,475 | 3,475 | -17.75% | 1,200,400 | 149億1470万 | - | 193.09 | 18.85 |
| 01/04 | 4,000 | 4,260 | 3,800 | 4,225 | +1.81% | 1,394,800 | 181億3370万 | - | 234.77 | 22.92 |
| 2015 |
| 12/30 | 5,150 | 5,220 | 4,100 | 4,150 | -14.43% | 3,073,400 | 153億2180万 | - | 195.62 | 19.1 |
| 12/29 | 4,175 | 4,850 | 4,050 | 4,850 | +18.29% | 1,435,000 | 179億620万 | - | 228.62 | 22.32 |
| 12/28 | 4,305 | 4,635 | 4,030 | 4,100 | -6.39% | 1,891,400 | 151億3720万 | - | 193.27 | 18.87 |
| 12/25 | 3,890 | 4,500 | 3,420 | 4,380 | +14.81% | 3,210,000 | 161億7096万 | - | 206.47 | 20.16 |
| 12/24 | 3,580 | 3,815 | 3,580 | 3,815 | +15.08% | 618,000 | 140億8498万 | - | 179.83 | 17.56 |
| 12/22 | 3,315 | 3,315 | 3,315 | 3,315 | +17.76% | 25,000 | 122億3898万 | - | 156.26 | 15.26 |
| 12/21 | 2,463 | 2,815 | 2,463 | 2,815 | 0% | 1,070,600 | 103億9298万 | - | 132.69 | 12.96 |
