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 |
|---|
| 2017 | 4/21, 株式分割 1→5 |
| 2016 |
| 02/29 | 582 | 588 | 575 | 575 | -1.17% | 40,500 | 140億3000万 | -18.44% | 5 | 0.75 |
| 02/26 | 583 | 591 | 575 | 582 | -0.31% | 61,000 | 141億9592万 | -18.52% | 5.06 | 0.76 |
| 02/25 | 587 | 589 | 580 | 584 | -0.65% | 73,000 | 142億3984万 | -19.28% | 5.07 | 0.76 |
| 02/24 | 590 | 590 | 575 | 587 | -2.07% | 59,500 | 143億3256万 | -19.75% | 5.1 | 0.76 |
| 02/23 | 600 | 606 | 587 | 600 | -0.03% | 56,500 | 146億3512万 | -19.16% | 5.21 | 0.78 |
| 02/22 | 582 | 634 | 582 | 600 | +2.08% | 68,000 | 146億4000万 | -20.11% | 5.21 | 0.78 |
| 02/19 | 596 | 596 | 582 | 588 | +0.27% | 44,500 | 143億4232万 | -22.86% | 5.11 | 0.76 |
| 02/18 | 598 | 610 | 586 | 586 | -1.31% | 101,000 | 143億328万 | -24.17% | 5.09 | 0.76 |
| 02/17 | 578 | 598 | 570 | 594 | +7.69% | 95,500 | 144億9360万 | -24.33% | 5.16 | 0.77 |
| 02/16 | 565 | 584 | 546 | 552 | +1.58% | 188,500 | 134億5904万 | -30.53% | 4.79 | 0.72 |
| 02/15 | 590 | 594 | 524 | 543 | -6.41% | 315,500 | 132億4920万 | -32.63% | 4.72 | 0.71 |
| 02/12 | 600 | 660 | 580 | 580 | -15.3% | 177,000 | 141億5688万 | -29.16% | 5.04 | 0.75 |
| 02/10 | 757 | 760 | 672 | 685 | -9.51% | 85,000 | 167億1400万 | -17.57% | 5.95 | 0.89 |
| 02/09 | 792 | 793 | 757 | 757 | -7.46% | 46,500 | 184億7080万 | -9.88% | 6.58 | 0.98 |
| 02/08 | 818 | 820 | 798 | 818 | 0% | 50,500 | 199億5920万 | -3.2% | 7.11 | 1.06 |
| 02/05 | 822 | 822 | 803 | 818 | -0.37% | 68,000 | 199億5920万 | -3.65% | 7.11 | 1.06 |
| 02/04 | 833 | 843 | 820 | 821 | -2.03% | 20,000 | 200億3240万 | -3.64% | 7.13 | 1.07 |
| 02/03 | 856 | 856 | 838 | 838 | -2.67% | 26,000 | 204億4720万 | -1.99% | 7.28 | 1.09 |
| 02/02 | 860 | 862 | 855 | 861 | -0.46% | 11,000 | 210億840万 | +0.47% | 7.48 | 1.12 |
| 02/01 | 846 | 866 | 846 | 865 | +2.49% | 17,500 | 211億600万 | +1.05% | 7.52 | 1.12 |
| 01/29 | 844 | 852 | 831 | 844 | +0.12% | 22,000 | 205億9360万 | -1.4% | 7.33 | 1.1 |
| 01/28 | 812 | 844 | 812 | 843 | +2.55% | 38,500 | 205億6920万 | -1.75% | 7.33 | 1.1 |
| 01/27 | 834 | 841 | 816 | 822 | -2.03% | 40,000 | 200億5680万 | -4.53% | 7.14 | 1.07 |
| 01/26 | 830 | 843 | 828 | 839 | +0.12% | 25,000 | 204億7160万 | -2.89% | 7.29 | 1.09 |
| 01/25 | 844 | 850 | 826 | 838 | +2.44% | 40,000 | 204億4720万 | -3.23% | 7.28 | 1.09 |
| 01/22 | 824 | 824 | 802 | 818 | +2.76% | 58,000 | 199億5920万 | -5.76% | 7.11 | 1.06 |
| 01/21 | 808 | 836 | 790 | 796 | -1.24% | 97,000 | 194億2240万 | -8.61% | 6.92 | 1.03 |
| 01/20 | 819 | 842 | 806 | 806 | -2.42% | 43,000 | 196億6640万 | -7.89% | 7 | 1.05 |
| 01/19 | 836 | 850 | 813 | 826 | -1.31% | 70,000 | 201億5440万 | -6.03% | 7.18 | 1.07 |
| 01/18 | 820 | 852 | 817 | 837 | -4.45% | 58,000 | 204億2280万 | -5.32% | 7.27 | 1.09 |
| 01/15 | 869 | 877 | 846 | 876 | +1.27% | 48,000 | 213億7440万 | -1.35% | 7.61 | 1.14 |
| 01/14 | 844 | 868 | 837 | 865 | -0.69% | 58,500 | 211億600万 | -3.03% | 7.52 | 1.12 |
| 01/13 | 858 | 871 | 837 | 871 | +4.81% | 68,000 | 212億5240万 | -2.79% | 7.57 | 1.13 |
| 01/12 | 854 | 870 | 822 | 831 | -3.26% | 77,000 | 202億7640万 | -7.67% | 7.22 | 1.08 |
| 01/08 | 851 | 874 | 851 | 859 | +0.35% | 61,500 | 209億5960万 | -5.08% | 7.46 | 1.12 |
| 01/07 | 888 | 888 | 849 | 856 | -4.57% | 89,000 | 208億8640万 | -5.73% | 7.44 | 1.11 |
| 01/06 | 885 | 904 | 878 | 897 | +1.13% | 56,500 | 218億8680万 | -1.43% | 7.8 | 1.17 |
| 01/05 | 907 | 907 | 885 | 887 | -1.22% | 23,000 | 216億4280万 | -2.63% | 7.71 | 1.15 |
| 01/04 | 904 | 918 | 891 | 898 | -0.88% | 68,500 | 219億1120万 | -1.54% | 7.8 | 1.17 |
| 2015 |
| 12/30 | 905 | 912 | 894 | 906 | 0% | 43,000 | 221億640万 | -0.88% | 7.87 | 1.18 |
| 12/29 | 901 | 910 | 896 | 906 | +0.44% | 19,000 | 221億640万 | -0.98% | 7.87 | 1.18 |
| 12/28 | 859 | 908 | 859 | 902 | +4.04% | 85,000 | 220億880万 | -1.42% | 7.84 | 1.17 |
| 12/25 | 856 | 867 | 830 | 867 | +2.36% | 107,500 | 211億5480万 | -5.35% | 7.53 | 1.13 |
| 12/24 | 869 | 871 | 839 | 847 | -3.09% | 134,500 | 206億6680万 | -7.83% | 7.36 | 1.1 |
| 12/22 | 889 | 895 | 855 | 874 | -1.69% | 149,000 | 213億2560万 | -5.51% | 7.6 | 1.14 |
| 12/21 | 905 | 905 | 876 | 889 | -1.66% | 69,000 | 216億9160万 | -4.31% | 7.73 | 1.16 |
| 12/18 | 903 | 909 | 894 | 904 | +1.23% | 104,500 | 220億5760万 | -3.21% | 7.86 | 1.18 |
| 12/17 | 920 | 920 | 890 | 893 | -1.65% | 101,000 | 217億8920万 | -4.9% | 7.76 | 1.16 |
| 12/16 | 890 | 916 | 886 | 908 | +2.71% | 88,000 | 221億5520万 | -3.81% | 7.89 | 1.18 |
| 12/15 | 900 | 912 | 884 | 884 | -0.67% | 81,000 | 215億6960万 | -6.95% | 7.68 | 1.15 |
| 12/14 | 875 | 895 | 868 | 890 | -1.22% | 119,000 | 217億1600万 | -6.81% | 7.73 | 1.16 |
| 12/11 | 912 | 925 | 900 | 901 | -1.21% | 92,500 | 219億8440万 | -6.34% | 7.83 | 1.17 |
| 12/10 | 928 | 934 | 912 | 912 | -3.29% | 75,500 | 222億5280万 | -5.69% | 7.93 | 1.19 |
| 12/09 | 944 | 949 | 924 | 943 | -0.21% | 78,500 | 230億920万 | -2.88% | 8.19 | 1.23 |
| 12/08 | 961 | 961 | 936 | 945 | -1.66% | 64,500 | 230億5800万 | -3.08% | 8.21 | 1.23 |
| 12/07 | 981 | 981 | 955 | 961 | -0.62% | 81,500 | 234億4840万 | -1.44% | 8.35 | 1.25 |
| 12/04 | 966 | 989 | 963 | 967 | -1.33% | 140,500 | 235億9480万 | -0.82% | 8.4 | 1.26 |
| 12/03 | 954 | 983 | 943 | 980 | +4.14% | 191,500 | 239億1200万 | +0.51% | 8.52 | 1.27 |
| 12/02 | 944 | 945 | 933 | 941 | +1.18% | 109,500 | 229億6040万 | -3.29% | 8.18 | 1.22 |
| 12/01 | 932 | 952 | 921 | 930 | +0.54% | 103,000 | 226億9200万 | -4.52% | 8.08 | 1.21 |
| 11/30 | 921 | 930 | 911 | 925 | +1.54% | 68,500 | 225億7000万 | -5.03% | 8.04 | 1.2 |
| 11/27 | 927 | 927 | 906 | 911 | -0.76% | 69,000 | 222億2840万 | -6.47% | 7.92 | 1.18 |
| 11/26 | 947 | 963 | 905 | 918 | -3.06% | 143,500 | 223億9920万 | -5.85% | 7.98 | 1.19 |
| 11/25 | 931 | 950 | 928 | 947 | +2.38% | 115,000 | 231億680万 | -2.97% | 8.23 | 1.23 |
| 11/24 | 922 | 942 | 916 | 925 | +1.65% | 137,000 | 225億7000万 | -5.23% | 8.04 | 1.2 |
| 11/20 | 940 | 940 | 891 | 910 | -2.57% | 228,500 | 222億400万 | -6.76% | 7.91 | 1.18 |
| 11/19 | 951 | 959 | 927 | 934 | -1.37% | 103,000 | 227億8960万 | -4.3% | 8.12 | 1.21 |
| 11/18 | 974 | 982 | 942 | 947 | -3.17% | 117,000 | 231億680万 | -3.07% | 8.23 | 1.23 |
| 11/17 | 995 | 1,012 | 972 | 978 | -0.41% | 142,000 | 238億6320万 | 0% | 8.5 | 1.27 |
| 11/16 | 990 | 1,002 | 982 | 982 | -3.35% | 110,500 | 239億6080万 | +0.41% | 8.53 | 1.28 |
| 11/13 | 1,024 | 1,028 | 1,006 | 1,016 | -1.36% | 54,000 | 247億9040万 | +4.1% | 8.83 | 1.32 |
| 11/12 | 1,020 | 1,042 | 982 | 1,030 | +0.78% | 218,000 | 251億3200万 | +5.64% | 8.95 | 1.34 |
| 11/11 | 1,054 | 1,054 | 995 | 1,022 | -2.11% | 207,000 | 249億3680万 | +5.14% | 8.88 | 1.33 |
| 11/10 | 1,028 | 1,058 | 1,012 | 1,044 | +1.56% | 215,500 | 254億7360万 | +7.74% | 9.07 | 1.36 |
| 11/09 | 1,066 | 1,094 | 1,024 | 1,028 | -3.02% | 470,500 | 250億8320万 | +6.42% | 8.93 | 1.34 |
| 11/06 | 1,006 | 1,090 | 1,004 | 1,060 | +4.54% | 421,500 | 258億6400万 | +10.19% | 9.21 | 1.38 |
| 11/05 | 1,012 | 1,018 | 995 | 1,014 | -0.39% | 127,000 | 247億4160万 | +5.85% | 8.81 | 1.32 |
| 11/04 | 1,034 | 1,046 | 1,006 | 1,018 | -1.36% | 217,000 | 248億3920万 | +6.82% | 8.85 | 1.32 |
| 11/02 | 990 | 1,036 | 978 | 1,032 | +7.28% | 437,500 | 251億8080万 | +9.09% | 8.97 | 1.34 |
| 10/30 | 951 | 974 | 951 | 962 | +0.1% | 24,000 | 234億7280万 | +2.67% | 8.36 | 1.25 |
| 10/29 | 972 | 980 | 961 | 961 | -0.21% | 89,000 | 234億4840万 | +3.11% | 8.35 | 1.25 |
| 10/28 | 930 | 978 | 930 | 963 | +2.77% | 118,500 | 234億9720万 | +4% | 8.37 | 1.25 |
| 10/27 | 954 | 960 | 931 | 937 | -0.95% | 75,000 | 228億6280万 | +1.74% | 8.14 | 1.22 |
| 10/26 | 939 | 952 | 925 | 946 | +0.85% | 62,500 | 230億8240万 | +3.28% | 8.22 | 1.23 |
| 10/23 | 941 | 948 | 922 | 938 | +1.19% | 40,500 | 228億8720万 | +2.96% | 8.15 | 1.22 |
| 10/22 | 947 | 947 | 923 | 927 | -1.49% | 17,500 | 226億1880万 | +2.32% | 8.06 | 1.21 |
| 10/21 | 935 | 946 | 934 | 941 | -0.53% | 29,000 | 229億6040万 | +4.32% | 8.18 | 1.22 |
| 10/20 | 936 | 952 | 920 | 946 | -0.21% | 37,000 | 230億8240万 | +5.35% | 8.22 | 1.23 |
| 10/19 | 920 | 950 | 913 | 948 | +3.16% | 53,000 | 231億3120万 | +6.28% | 8.24 | 1.23 |
| 10/16 | 903 | 938 | 903 | 919 | +0.99% | 45,500 | 224億2360万 | +3.84% | 7.99 | 1.19 |
| 10/15 | 948 | 966 | 903 | 910 | -5.21% | 140,000 | 222億400万 | +3.53% | 7.91 | 1.18 |
| 10/14 | 972 | 978 | 958 | 960 | -1.64% | 39,000 | 234億2400万 | +9.59% | 8.34 | 1.25 |
| 10/13 | 963 | 976 | 954 | 976 | +1.24% | 30,500 | 238億1440万 | +12.06% | 8.48 | 1.27 |
| 10/09 | 952 | 964 | 949 | 964 | +1.69% | 30,000 | 235億2160万 | +11.45% | 8.38 | 1.25 |
| 10/08 | 962 | 970 | 948 | 948 | -2.67% | 85,000 | 231億3120万 | +10.36% | 8.24 | 1.23 |
| 10/07 | 961 | 984 | 952 | 974 | +1.88% | 58,000 | 237億6560万 | +13.92% | 8.46 | 1.27 |
| 10/06 | 979 | 981 | 954 | 956 | +0.63% | 109,500 | 233億2640万 | +12.6% | 8.31 | 1.24 |
| 10/05 | 998 | 999 | 942 | 950 | -2.06% | 155,500 | 231億8000万 | +12.96% | 8.26 | 1.24 |
| 10/02 | 916 | 989 | 916 | 970 | +4.41% | 167,500 | 236億6800万 | +17.01% | 8.43 | 1.26 |
| 10/01 | 956 | 960 | 905 | 929 | -4.23% | 185,500 | 226億6760万 | +13.85% | 8.07 | 1.21 |
