株価チャート
2015/08/17~2016/02/29
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 | 3/1, 株式分割 1→2 |
2017 | 9/1, 株式併合 5→1 |
2016 |
02/29 | 798 | 805 | 798 | 805 | +1.9% | 800 | 13億9053万 | -4.85% | 5.71 | 0.76 |
02/26 | 790 | 790 | 790 | 790 | 0% | 400 | 13億6462万 | -6.84% | 5.6 | 0.75 |
02/25 | 780 | 790 | 773 | 790 | -1.56% | 3,200 | 13億6462万 | -7.28% | 5.6 | 0.75 |
02/24 | 815 | 815 | 800 | 803 | -0.31% | 1,200 | 13億8622万 | -6.36% | 5.69 | 0.76 |
02/23 | 805 | 805 | 805 | 805 | -2.42% | 400 | 13億9053万 | -6.61% | 5.71 | 0.76 |
02/22 | 820 | 825 | 820 | 825 | +0.61% | 1,200 | 14億2508万 | -5.28% | 5.85 | 0.78 |
02/19 | 820 | 820 | 820 | 820 | -1.8% | 800 | 14億1644万 | -6.29% | 5.81 | 0.77 |
02/18 | 863 | 863 | 835 | 835 | -1.76% | 2,800 | 14億4236万 | -4.24% | 5.92 | 0.79 |
02/17 | 825 | 850 | 825 | 850 | -2.02% | 1,200 | 14億6827万 | -2.19% | 6.03 | 0.8 |
02/16 | 845 | 868 | 845 | 868 | +3.89% | 2,000 | 14億9850万 | +0.41% | 6.15 | 0.82 |
02/15 | 835 | 835 | 835 | 835 | +6.03% | 400 | 14億4236万 | -2.91% | 5.92 | 0.79 |
02/12 | 775 | 808 | 775 | 788 | -5.41% | 4,400 | 13億6030万 | -8% | 5.58 | 0.74 |
02/10 | 850 | 850 | 813 | 833 | -3.2% | 3,200 | 14億3804万 | -2.63% | 5.9 | 0.79 |
02/09 | 895 | 895 | 858 | 860 | -5.23% | 2,400 | 14億8554万 | +0.94% | 6.1 | 0.81 |
02/08 | 900 | 910 | 900 | 908 | +0.83% | 2,000 | 15億6759万 | +7.14% | 6.43 | 0.86 |
02/04 | 900 | 900 | 900 | 900 | +0.56% | 400 | 15億5463万 | +7.02% | 6.38 | 0.85 |
02/03 | 900 | 905 | 895 | 895 | -1.38% | 2,400 | 15億4600万 | +7.19% | 6.34 | 0.85 |
02/02 | 913 | 913 | 908 | 908 | -0.55% | 1,200 | 15億6759万 | +9.34% | 6.43 | 0.86 |
02/01 | 908 | 913 | 900 | 913 | +5.8% | 1,200 | 15億7623万 | +10.74% | 6.47 | 0.86 |
01/29 | 863 | 863 | 863 | 863 | 0% | 800 | 14億8986万 | +5.44% | 6.11 | 0.82 |
01/28 | 873 | 873 | 863 | 863 | -3.9% | 800 | 14億8986万 | +5.96% | 6.11 | 0.82 |
01/26 | 918 | 918 | 898 | 898 | +2.87% | 2,400 | 15億5032万 | +10.94% | 6.36 | 0.85 |
01/25 | 938 | 938 | 855 | 873 | +5.76% | 2,800 | 15億713万 | +8.52% | 6.18 | 0.82 |
01/22 | 828 | 828 | 825 | 825 | +2.48% | 1,200 | 14億2508万 | +3.25% | 5.85 | 0.78 |
01/21 | 800 | 825 | 800 | 805 | -4.17% | 4,800 | 13億9053万 | +1.13% | 5.71 | 0.76 |
01/20 | 878 | 878 | 840 | 840 | -6.41% | 4,400 | 14億5099万 | +5.79% | 5.95 | 0.79 |
01/19 | 943 | 943 | 870 | 898 | -1.91% | 2,800 | 15億5032万 | +13.46% | 6.36 | 0.85 |
01/18 | 863 | 915 | 838 | 915 | -0.81% | 10,800 | 15億8055万 | +16.41% | 6.49 | 0.86 |
01/15 | 1,048 | 1,048 | 868 | 923 | -10.22% | 31,600 | 15億9350万 | +18.27% | 6.54 | 0.87 |
01/14 | 1,143 | 1,143 | 990 | 1,028 | +9.02% | 87,600 | 17億7488万 | +32.75% | 7.28 | 0.97 |
01/13 | 943 | 943 | 943 | 943 | +26.94% | 11,600 | 16億2805万 | +23.53% | 6.68 | 0.89 |
01/12 | 743 | 743 | 743 | 743 | -1.33% | 400 | 12億8257万 | -1.79% | 5.26 | 0.7 |
01/08 | 753 | 753 | 753 | 753 | +1.69% | 400 | 12億9985万 | -0.59% | 5.33 | 0.71 |
01/07 | 740 | 740 | 740 | 740 | -1.99% | 400 | 12億7825万 | -2.25% | 5.25 | 0.7 |
01/06 | 745 | 755 | 745 | 755 | +1.34% | 1,200 | 13億417万 | -0.4% | 5.35 | 0.71 |
01/05 | 755 | 755 | 745 | 745 | -0.67% | 1,200 | 12億8689万 | -1.72% | 5.28 | 0.7 |
01/04 | 750 | 750 | 750 | 750 | 0% | 800 | 12億9553万 | -1.32% | 5.32 | 0.71 |
2015 |
12/30 | 750 | 750 | 750 | 750 | 0% | 400 | 12億9553万 | -1.45% | 5.32 | 0.71 |
12/29 | 748 | 750 | 748 | 750 | 0% | 1,200 | 12億9553万 | -1.45% | 5.32 | 0.71 |
12/25 | 758 | 758 | 750 | 750 | -0.66% | 1,600 | 12億9553万 | -1.57% | 5.32 | 0.71 |
12/24 | 755 | 755 | 755 | 755 | -0.33% | 400 | 13億417万 | -0.92% | 5.35 | 0.71 |
12/22 | 755 | 758 | 755 | 758 | -0.66% | 800 | 13億848万 | -0.59% | 5.37 | 0.72 |
12/21 | 763 | 763 | 763 | 763 | 0% | 2,000 | 13億1712万 | -0.07% | 5.4 | 0.72 |
12/18 | 763 | 763 | 753 | 763 | +0.33% | 1,600 | 13億1712万 | -0.07% | 5.4 | 0.72 |
12/17 | 760 | 760 | 753 | 760 | +0.66% | 1,600 | 13億1280万 | -0.39% | 5.39 | 0.72 |
12/16 | 755 | 755 | 755 | 755 | -0.66% | 400 | 13億417万 | -1.18% | 5.35 | 0.71 |
12/14 | 760 | 760 | 760 | 760 | 0% | 400 | 13億1280万 | -0.65% | 5.39 | 0.72 |
12/11 | 760 | 760 | 760 | 760 | +1% | 400 | 13億1280万 | -0.65% | 5.39 | 0.72 |
12/10 | 753 | 753 | 753 | 753 | -0.33% | 800 | 12億9985万 | -1.51% | 5.33 | 0.71 |
12/09 | 755 | 755 | 755 | 755 | -0.66% | 1,600 | 13億417万 | -1.18% | 5.35 | 0.71 |
12/08 | 775 | 775 | 760 | 760 | -1.3% | 2,800 | 13億1280万 | -0.52% | 5.39 | 0.72 |
12/07 | 770 | 770 | 770 | 770 | +0.33% | 400 | 13億3008万 | +1.05% | 5.46 | 0.73 |
12/03 | 768 | 768 | 768 | 768 | +0.99% | 1,600 | 13億2576万 | +0.72% | 5.44 | 0.73 |
12/02 | 770 | 770 | 760 | 760 | -0.98% | 800 | 13億1280万 | -0.13% | 5.39 | 0.72 |
12/01 | 770 | 770 | 765 | 768 | +1.32% | 2,000 | 13億2576万 | +0.85% | 5.44 | 0.73 |
11/30 | 758 | 758 | 758 | 758 | -1.62% | 400 | 13億848万 | -0.2% | 5.37 | 0.72 |
11/25 | 770 | 770 | 770 | 770 | +1.99% | 800 | 13億3008万 | +1.58% | 5.46 | 0.73 |
11/19 | 755 | 755 | 755 | 755 | -0.33% | 400 | 13億417万 | -0.13% | 5.35 | 0.71 |
11/18 | 775 | 775 | 758 | 758 | -1.62% | 800 | 13億848万 | +0.33% | 5.37 | 0.72 |
11/16 | 783 | 783 | 763 | 770 | -0.65% | 1,200 | 13億3008万 | +2.12% | 5.46 | 0.73 |
11/12 | 775 | 775 | 775 | 775 | 0% | 800 | 13億3871万 | +3.06% | 5.49 | 0.73 |
11/11 | 750 | 775 | 750 | 775 | +1.64% | 2,400 | 13億3871万 | +3.33% | 5.49 | 0.73 |
11/10 | 763 | 763 | 763 | 763 | 0% | 400 | 13億1712万 | +1.8% | 5.4 | 0.72 |
11/09 | 763 | 763 | 763 | 763 | 0% | 800 | 13億1712万 | +2.07% | 5.4 | 0.72 |
11/05 | 750 | 763 | 750 | 763 | 0% | 800 | 13億1712万 | +2.35% | 5.4 | 0.72 |
11/04 | 763 | 763 | 753 | 763 | -0.33% | 1,600 | 13億1712万 | +2.49% | 5.4 | 0.72 |
10/29 | 765 | 765 | 765 | 765 | -0.97% | 400 | 13億2144万 | +2.96% | 5.42 | 0.72 |
10/28 | 773 | 773 | 773 | 773 | +2.66% | 400 | 13億3439万 | +4.11% | 5.48 | 0.73 |
10/27 | 753 | 753 | 753 | 753 | -3.83% | 400 | 12億9985万 | +1.69% | 5.33 | 0.71 |
10/22 | 783 | 783 | 783 | 783 | +0.32% | 400 | 13億5167万 | +5.74% | 5.55 | 0.74 |
10/20 | 780 | 780 | 780 | 780 | +0.32% | 400 | 13億4735万 | +5.83% | 5.53 | 0.74 |
10/19 | 778 | 778 | 778 | 778 | +5.42% | 800 | 13億4303万 | +5.93% | 5.51 | 0.73 |
10/14 | 738 | 738 | 738 | 738 | -1.99% | 800 | 12億7394万 | +0.48% | 5.23 | 0.7 |
10/13 | 753 | 753 | 753 | 753 | +2.73% | 400 | 12億9985万 | +2.38% | 5.33 | 0.71 |
10/07 | 733 | 733 | 733 | 733 | 0% | 400 | 12億6530万 | -0.48% | 5.19 | 0.69 |
10/06 | 750 | 750 | 730 | 733 | -2.33% | 1,600 | 12億6530万 | -0.75% | 5.19 | 0.69 |
10/05 | 750 | 750 | 750 | 750 | 0% | 800 | 12億9553万 | +1.35% | 5.32 | 0.71 |
10/02 | 750 | 788 | 750 | 750 | 0% | 2,000 | 12億9553万 | +1.21% | 5.32 | 0.71 |
10/01 | 750 | 750 | 750 | 750 | +2.39% | 400 | 12億9553万 | +1.08% | 5.32 | 0.71 |
09/30 | 745 | 745 | 733 | 733 | 0% | 2,000 | 12億6530万 | -1.55% | 5.19 | 0.69 |
09/28 | 733 | 733 | 733 | 733 | +2.81% | 400 | 12億6530万 | -1.94% | 5.19 | 0.69 |
09/24 | 738 | 738 | 713 | 713 | -3.39% | 1,200 | 12億3075万 | -4.87% | 5.05 | 0.67 |
09/18 | 740 | 740 | 738 | 738 | +2.43% | 800 | 12億7394万 | -1.8% | 5.23 | 0.7 |
09/17 | 740 | 740 | 720 | 720 | 0% | 1,200 | 12億4371万 | -4.38% | 5.1 | 0.68 |
09/16 | 720 | 720 | 720 | 720 | -2.7% | 400 | 12億4371万 | -4.64% | 5.1 | 0.68 |
09/14 | 740 | 740 | 740 | 740 | 0% | 1,200 | 12億7825万 | -2.37% | 5.25 | 0.7 |
09/09 | 720 | 740 | 720 | 740 | +2.78% | 800 | 12億7825万 | -2.63% | 5.25 | 0.7 |
09/08 | 720 | 720 | 720 | 720 | 0% | 1,200 | 12億4371万 | -5.39% | 5.1 | 0.68 |
09/07 | 720 | 720 | 720 | 720 | 0% | 800 | 12億4371万 | -5.64% | 5.1 | 0.68 |
09/04 | 723 | 723 | 720 | 720 | -3.36% | 1,200 | 12億4371万 | -5.88% | 5.1 | 0.68 |
09/03 | 725 | 745 | 725 | 745 | 0% | 2,000 | 12億8689万 | -2.87% | 5.28 | 0.7 |
09/02 | 745 | 745 | 745 | 745 | +2.41% | 1,200 | 12億8689万 | -3.12% | 5.28 | 0.7 |
09/01 | 733 | 733 | 728 | 728 | -0.34% | 1,200 | 12億5666万 | -5.52% | 5.16 | 0.69 |
08/31 | 730 | 730 | 730 | 730 | +3.18% | 800 | 12億6098万 | -5.44% | 5.17 | 0.69 |
08/28 | 708 | 708 | 708 | 708 | -2.75% | 400 | 12億2211万 | -8.47% | 5.02 | 0.67 |
08/26 | 748 | 748 | 728 | 728 | -4.9% | 800 | 12億5666万 | -6.25% | 5.16 | 0.69 |
08/24 | 765 | 765 | 765 | 765 | -0.33% | 400 | 13億2144万 | -1.67% | 5.42 | 0.72 |
08/21 | 768 | 768 | 768 | 768 | -1.29% | 400 | 13億2576万 | -1.48% | 5.44 | 0.73 |
08/18 | 778 | 778 | 778 | 778 | -0.64% | 1,200 | 13億4303万 | -0.19% | 5.51 | 0.73 |
08/17 | 783 | 783 | 783 | 783 | +1.62% | 400 | 13億5167万 | +0.58% | 5.55 | 0.74 |