株価チャート
2015/12/21～2016/04/20
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 |
|---|
| 2017 | 1/1, 株式分割 1→2 |
| 2016 |
| 04/20 | 1,618 | 1,700 | 1,608 | 1,643 | +0.77% | 208,200 | 109億4562万 | -9.75% | 12.4 | 2.72 |
| 04/19 | 1,650 | 1,675 | 1,618 | 1,630 | +0.46% | 153,000 | 108億6232万 | -11.27% | 12.31 | 2.7 |
| 04/18 | 1,583 | 1,640 | 1,550 | 1,623 | -0.31% | 236,400 | 108億1234万 | -12.63% | 12.25 | 2.69 |
| 04/15 | 1,675 | 1,730 | 1,583 | 1,628 | -4.82% | 299,400 | 108億4566万 | -13.2% | 12.29 | 2.7 |
| 04/14 | 1,860 | 1,865 | 1,710 | 1,710 | -6.68% | 358,000 | 113億9544万 | -9.24% | 12.91 | 2.83 |
| 04/13 | 1,945 | 1,950 | 1,830 | 1,833 | -3.17% | 473,000 | 122億1178万 | -2.89% | 13.83 | 3.04 |
| 04/12 | 1,730 | 1,900 | 1,705 | 1,893 | +11.65% | 877,600 | 126億1162万 | +0.34% | 14.29 | 3.14 |
| 04/11 | 1,575 | 1,700 | 1,530 | 1,695 | +7.62% | 241,200 | 112億9548万 | -10.17% | 12.8 | 2.81 |
| 04/08 | 1,528 | 1,618 | 1,493 | 1,575 | +0.8% | 262,400 | 104億9580万 | -16.67% | 11.89 | 2.61 |
| 04/07 | 1,565 | 1,633 | 1,525 | 1,563 | -0.16% | 227,200 | 104億1250万 | -17.63% | 11.8 | 2.59 |
| 04/06 | 1,590 | 1,655 | 1,528 | 1,565 | -3.4% | 319,200 | 104億2916万 | -18.11% | 11.81 | 2.59 |
| 04/05 | 1,803 | 1,813 | 1,518 | 1,620 | -11.72% | 484,400 | 107億9568万 | -15.89% | 12.23 | 2.69 |
| 04/04 | 1,840 | 1,935 | 1,800 | 1,835 | +2.37% | 660,000 | 122億2844万 | -5.17% | 13.85 | 3.04 |
| 04/01 | 1,873 | 1,915 | 1,698 | 1,793 | -4.27% | 445,200 | 119億4522万 | -7.46% | 13.53 | 2.97 |
| 03/31 | 1,898 | 1,963 | 1,843 | 1,873 | -1.32% | 328,200 | 124億7834万 | -4.07% | 14.14 | 3.1 |
| 03/30 | 2,040 | 2,040 | 1,875 | 1,898 | -5.6% | 489,200 | 126億4494万 | -4.36% | 14.32 | 3.15 |
| 03/29 | 2,008 | 2,073 | 2,008 | 2,010 | -1.11% | 295,200 | 133億9464万 | -0.2% | 15.17 | 3.33 |
| 03/28 | 2,090 | 2,095 | 2,005 | 2,033 | -1.45% | 326,400 | 135億4458万 | +0.17% | 15.34 | 3.37 |
| 03/25 | 2,025 | 2,108 | 1,975 | 2,063 | -0.48% | 838,600 | 137億4450万 | +1.7% | 15.57 | 3.42 |
| 03/24 | 2,228 | 2,248 | 2,025 | 2,073 | +6.15% | 2,351,000 | 138億1114万 | +3.01% | 15.65 | 3.44 |
| 03/23 | 2,008 | 2,073 | 1,928 | 1,953 | -4.05% | 833,200 | 130億1146万 | -2.18% | 14.74 | 3.24 |
| 03/22 | 1,910 | 2,078 | 1,830 | 2,035 | +9.41% | 803,600 | 135億6124万 | +3.04% | 15.36 | 3.37 |
| 03/18 | 1,973 | 1,990 | 1,798 | 1,860 | -7.35% | 557,800 | 123億9504万 | -4.17% | 14.04 | 3.08 |
| 03/17 | 2,130 | 2,133 | 2,008 | 2,008 | -4.4% | 322,400 | 133億7798万 | +5.33% | 15.15 | 3.33 |
| 03/16 | 2,095 | 2,150 | 2,015 | 2,100 | +1.33% | 348,200 | 139億9440万 | +13.09% | 15.85 | 3.48 |
| 03/15 | 2,128 | 2,150 | 1,968 | 2,073 | -2.59% | 702,000 | 138億1114万 | +14.82% | 15.65 | 3.44 |
| 03/14 | 2,205 | 2,315 | 2,110 | 2,128 | +3.03% | 1,783,200 | 141億7766万 | +21.23% | 16.06 | 3.53 |
| 03/11 | 1,855 | 2,113 | 1,855 | 2,065 | +11.77% | 1,304,000 | 137億6116万 | +21.33% | 15.59 | 3.42 |
| 03/10 | 1,813 | 1,855 | 1,765 | 1,848 | +3.94% | 284,400 | 123億1174万 | +11.83% | 13.95 | 3.06 |
| 03/09 | 1,828 | 1,873 | 1,740 | 1,778 | -1.93% | 374,600 | 118億4526万 | +10.2% | 13.42 | 2.95 |
| 03/08 | 1,928 | 2,000 | 1,810 | 1,813 | -5.6% | 999,000 | 120億7850万 | +14.93% | 13.68 | 3 |
| 03/07 | 1,753 | 1,933 | 1,750 | 1,920 | +8.47% | 766,800 | 127億9488万 | +24.68% | 14.49 | 3.18 |
| 03/04 | 1,730 | 1,885 | 1,675 | 1,770 | +0.85% | 699,000 | 117億9528万 | +18.16% | 13.36 | 2.93 |
| 03/03 | 1,890 | 1,905 | 1,710 | 1,755 | -7.63% | 676,400 | 116億9532万 | +20.04% | 13.25 | 2.91 |
| 03/02 | 1,950 | 2,050 | 1,865 | 1,900 | -2.31% | 861,800 | 126億6160万 | +33.52% | 14.34 | 3.15 |
| 03/01 | 1,863 | 2,005 | 1,840 | 1,945 | +4.43% | 1,720,200 | 129億6148万 | +41.15% | 14.68 | 3.22 |
| 02/29 | 1,850 | 2,033 | 1,768 | 1,863 | 0% | 2,773,400 | 124億1170万 | +39.72% | 14.06 | 3.09 |
| 02/26 | 2,183 | 2,250 | 1,830 | 1,863 | -14.56% | 3,286,800 | 124億1170万 | +44.72% | 14.06 | 3.09 |
| 02/25 | 2,630 | 2,790 | 2,180 | 2,180 | -18.66% | 2,551,000 | 145億2752万 | +76.23% | 16.46 | 3.61 |
| 02/24 | 2,450 | 3,050 | 2,418 | 2,680 | +1.13% | 5,363,400 | 178億5952万 | +127.7% | 20.23 | 4.44 |
| 02/23 | 2,500 | 2,715 | 2,273 | 2,650 | +12.05% | 5,516,200 | 176億5960万 | +141.35% | 20.01 | 4.39 |
| 02/22 | 2,365 | 2,365 | 2,365 | 2,365 | +17.37% | 24,000 | 157億6036万 | +132.09% | 17.85 | 3.92 |
| 02/19 | 2,015 | 2,015 | 2,015 | 2,015 | +21.02% | 98,800 | 134億2796万 | +111.44% | 15.21 | 3.34 |
| 02/18 | 1,715 | 1,993 | 1,553 | 1,665 | -0.89% | 5,566,800 | 110億9556万 | +84.39% | 12.57 | 2.76 |
| 02/17 | 1,575 | 1,680 | 1,471 | 1,680 | +17.48% | 2,882,800 | 111億9552万 | +93.33% | 12.68 | 2.78 |
| 02/16 | 1,205 | 1,430 | 1,190 | 1,430 | +21.19% | 2,966,600 | 95億2952万 | +71.26% | 10.8 | 2.37 |
| 02/15 | 1,180 | 1,180 | 1,180 | 1,180 | +20.41% | 125,800 | 78億6352万 | +45.32% | 8.91 | 1.96 |
| 02/12 | 820 | 980 | 818 | 980 | +25.64% | 2,635,400 | 65億3072万 | +22.65% | 7.4 | 1.62 |
| 02/10 | 806 | 809 | 731 | 780 | -2.38% | 132,000 | 51億9792万 | -1.89% | 5.89 | 1.29 |
| 02/09 | 765 | 820 | 765 | 799 | -3.15% | 52,400 | 53億2453万 | -0.25% | 6.03 | 1.32 |
| 02/08 | 762 | 848 | 753 | 825 | +3.97% | 52,600 | 54億9780万 | +1.98% | 6.23 | 1.37 |
| 02/05 | 835 | 860 | 761 | 794 | -4.57% | 69,200 | 52億8788万 | -3.11% | 5.99 | 1.32 |
| 02/04 | 883 | 885 | 832 | 832 | -3.82% | 60,400 | 55億4111万 | +0.3% | 6.28 | 1.38 |
| 02/03 | 850 | 885 | 826 | 865 | -0.63% | 53,400 | 57億6102万 | +3.04% | 6.53 | 1.43 |
| 02/02 | 874 | 907 | 867 | 870 | -1.69% | 91,600 | 57億9768万 | +1.4% | 6.57 | 1.44 |
| 02/01 | 885 | 923 | 879 | 885 | +1.78% | 89,000 | 58億9764万 | +0.45% | 6.68 | 1.47 |
| 01/29 | 875 | 895 | 806 | 870 | -0.46% | 154,400 | 57億9434万 | -2.74% | 6.56 | 1.44 |
| 01/28 | 790 | 894 | 776 | 874 | +10.85% | 272,200 | 58億2100万 | -4.01% | 6.59 | 1.45 |
| 01/27 | 823 | 828 | 776 | 788 | +1.16% | 126,000 | 52億5123万 | - | 5.95 | 1.31 |
| 01/26 | 773 | 824 | 735 | 779 | -4.12% | 198,800 | 51億9125万 | - | 5.88 | 1.29 |
| 01/25 | 733 | 819 | 702 | 813 | +13.16% | 308,200 | 54億1450万 | - | 6.13 | 1.35 |
| 01/22 | 643 | 733 | 620 | 718 | +17.22% | 193,600 | 47億8475万 | - | 5.42 | 1.19 |
| 01/21 | 665 | 694 | 610 | 613 | -8.03% | 138,000 | 40億8170万 | - | 4.62 | 1.02 |
| 01/20 | 710 | 744 | 665 | 666 | -7.44% | 137,200 | 44億3822万 | - | 5.03 | 1.1 |
| 01/19 | 688 | 724 | 680 | 720 | +5.89% | 128,400 | 47億9474万 | - | 5.43 | 1.19 |
| 01/18 | 656 | 700 | 619 | 680 | -5.1% | 269,400 | 45億2818万 | - | 5.13 | 1.13 |
| 01/15 | 785 | 790 | 705 | 716 | -4.28% | 245,400 | 47億7142万 | - | 5.41 | 1.19 |
| 01/14 | 794 | 797 | 730 | 748 | -10.26% | 314,800 | 49億8467万 | - | 5.65 | 1.24 |
| 01/13 | 836 | 855 | 801 | 834 | +1.4% | 205,200 | 55億5444万 | - | 6.29 | 1.38 |
| 01/12 | 834 | 889 | 820 | 822 | -3.75% | 198,800 | 54億7780万 | - | 6.21 | 1.36 |
| 01/08 | 829 | 880 | 812 | 854 | +1.3% | 241,400 | 56億9105万 | - | 6.45 | 1.42 |
| 01/07 | 873 | 899 | 843 | 843 | -6.33% | 389,000 | 56億1775万 | - | 6.36 | 1.4 |
| 01/06 | 941 | 961 | 896 | 900 | -2.86% | 350,800 | 59億9760万 | - | 6.79 | 1.49 |
| 01/05 | 973 | 975 | 908 | 927 | -7.63% | 557,000 | 61億7419万 | - | 6.99 | 1.54 |
| 01/04 | 1,082 | 1,114 | 999 | 1,003 | -5.11% | 971,000 | 66億8399万 | - | 7.57 | 1.66 |
| 2015 |
| 12/30 | 1,043 | 1,097 | 995 | 1,057 | +0.67% | 1,774,800 | 70億4384万 | - | 73.8 | 2.97 |
| 12/29 | 1,126 | 1,174 | 1,013 | 1,050 | -2.96% | 3,138,600 | 67億2819万 | - | 70.49 | 2.84 |
| 12/28 | 1,288 | 1,309 | 1,082 | 1,082 | -18.77% | 2,211,000 | 69億3323万 | - | 72.64 | 2.92 |
| 12/25 | 1,615 | 1,615 | 1,283 | 1,332 | -8.77% | 3,282,200 | 85億3518万 | - | 89.43 | 3.6 |
| 12/24 | 1,310 | 1,460 | 1,278 | 1,460 | +20.66% | 4,071,200 | 93億5538万 | - | 98.02 | 3.94 |
| 12/22 | 1,278 | 1,503 | 1,167 | 1,210 | -3.39% | 9,808,800 | 77億5343万 | - | 81.24 | 3.27 |
| 12/21 | 1,003 | 1,253 | 1,003 | 1,253 | 0% | 4,974,800 | 80億2576万 | - | 84.09 | 3.38 |
