株価チャート
2015/12/25～2016/06/30
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 |
|---|
| 2018 | 1/1, 株式併合 5→1 |
| 2016 |
| 06/30 | 1,415 | 1,415 | 1,415 | 1,415 | -1.05% | 400 | 24億8813万 | -13.77% | 3.39 | 0.29 |
| 06/29 | 1,450 | 1,450 | 1,425 | 1,430 | -0.69% | 800 | 25億1451万 | -13.6% | 3.43 | 0.3 |
| 06/28 | 1,500 | 1,500 | 1,425 | 1,440 | -8.57% | 3,600 | 25億3209万 | -13.62% | 3.45 | 0.3 |
| 06/27 | 1,550 | 1,630 | 1,550 | 1,575 | +2.61% | 4,000 | 27億6948万 | -6.14% | 3.78 | 0.33 |
| 06/24 | 1,585 | 1,585 | 1,520 | 1,535 | -3.15% | 2,200 | 26億9914万 | -8.9% | 3.68 | 0.32 |
| 06/23 | 1,585 | 1,615 | 1,585 | 1,585 | 0% | 1,000 | 27億8706万 | -6.54% | 3.8 | 0.33 |
| 06/22 | 1,600 | 1,615 | 1,585 | 1,585 | -1.86% | 1,200 | 27億8706万 | -6.98% | 3.8 | 0.33 |
| 06/21 | 1,570 | 1,615 | 1,570 | 1,615 | +2.87% | 2,600 | 28億3981万 | -5.72% | 3.87 | 0.33 |
| 06/17 | 1,560 | 1,600 | 1,560 | 1,570 | -1.88% | 600 | 27億6068万 | -8.51% | 3.77 | 0.33 |
| 06/16 | 1,665 | 1,690 | 1,600 | 1,600 | -5.04% | 2,600 | 28億1344万 | -7.08% | 3.84 | 0.33 |
| 06/15 | 1,665 | 1,685 | 1,665 | 1,685 | +1.2% | 400 | 29億6290万 | -2.43% | 4.04 | 0.35 |
| 06/14 | 1,665 | 1,665 | 1,665 | 1,665 | -0.3% | 200 | 29億2773万 | -3.76% | 3.99 | 0.34 |
| 06/13 | 1,680 | 1,690 | 1,665 | 1,670 | -1.76% | 2,800 | 29億3652万 | -3.64% | 4.01 | 0.35 |
| 06/10 | 1,680 | 1,700 | 1,680 | 1,700 | 0% | 4,000 | 29億8928万 | -2.02% | 4.08 | 0.35 |
| 06/09 | 1,710 | 1,710 | 1,700 | 1,700 | -0.58% | 1,400 | 29億8928万 | -2.07% | 4.08 | 0.35 |
| 06/07 | 1,695 | 1,710 | 1,695 | 1,710 | +0.88% | 1,000 | 30億686万 | -1.5% | 4.1 | 0.35 |
| 06/06 | 1,700 | 1,700 | 1,695 | 1,695 | -0.29% | 600 | 29億8048万 | -2.36% | 4.07 | 0.35 |
| 06/03 | 1,710 | 1,735 | 1,700 | 1,700 | -0.87% | 800 | 29億8928万 | -2.13% | 4.08 | 0.35 |
| 06/02 | 1,725 | 1,725 | 1,715 | 1,715 | -0.58% | 1,600 | 30億1565万 | -1.15% | 4.11 | 0.36 |
| 06/01 | 1,725 | 1,725 | 1,725 | 1,725 | -1.43% | 400 | 30億3324万 | -0.46% | 4.14 | 0.36 |
| 05/30 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 200 | 30億7720万 | +1.1% | 4.2 | 0.36 |
| 05/27 | 1,750 | 1,750 | 1,745 | 1,750 | -0.28% | 1,000 | 30億7720万 | +1.27% | 4.2 | 0.36 |
| 05/26 | 1,755 | 1,755 | 1,755 | 1,755 | +2.93% | 400 | 30億8599万 | +1.62% | 4.21 | 0.36 |
| 05/25 | 1,705 | 1,705 | 1,705 | 1,705 | -2.57% | 200 | 29億9807万 | -1.22% | 4.09 | 0.35 |
| 05/23 | 1,760 | 1,760 | 1,750 | 1,750 | -0.85% | 600 | 30億7720万 | +1.33% | 4.2 | 0.36 |
| 05/20 | 1,765 | 1,765 | 1,765 | 1,765 | +2.32% | 200 | 31億357万 | +2.14% | 4.23 | 0.37 |
| 05/19 | 1,725 | 1,725 | 1,725 | 1,725 | 0% | 200 | 30億3324万 | -0.23% | 4.14 | 0.36 |
| 05/18 | 1,710 | 1,725 | 1,710 | 1,725 | -1.71% | 1,200 | 30億3324万 | -0.29% | 4.14 | 0.36 |
| 05/17 | 1,715 | 1,755 | 1,715 | 1,755 | -2.23% | 400 | 30億8599万 | +1.45% | 4.21 | 0.36 |
| 05/11 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 200 | 31億5632万 | +4.06% | 4.31 | 0.37 |
| 05/10 | 1,795 | 1,795 | 1,795 | 1,795 | -0.83% | 200 | 31億5632万 | +4.6% | 4.31 | 0.37 |
| 05/09 | 1,835 | 1,850 | 1,795 | 1,810 | +7.74% | 3,000 | 31億8270万 | +6.03% | 4.34 | 0.37 |
| 05/06 | 1,700 | 1,700 | 1,680 | 1,680 | -2.89% | 1,200 | 29億5411万 | -1.06% | 4.03 | 0.35 |
| 04/28 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 400 | 30億4203万 | +2.06% | 4.15 | 0.36 |
| 04/27 | 1,740 | 1,740 | 1,730 | 1,730 | -0.57% | 1,400 | 30億4203万 | +2.49% | 4.15 | 0.36 |
| 04/26 | 1,750 | 1,750 | 1,740 | 1,740 | -0.57% | 600 | 30億5961万 | +3.57% | 4.17 | 0.36 |
| 04/25 | 1,750 | 1,750 | 1,750 | 1,750 | +1.45% | 200 | 30億7720万 | +4.67% | 4.2 | 0.36 |
| 04/22 | 1,700 | 1,725 | 1,695 | 1,725 | +0.29% | 1,000 | 30億3324万 | +3.79% | 4.14 | 0.36 |
| 04/21 | 1,735 | 1,735 | 1,720 | 1,720 | +1.47% | 2,800 | 30億2444万 | +4.05% | 4.13 | 0.36 |
| 04/20 | 1,715 | 1,715 | 1,695 | 1,695 | -1.17% | 600 | 29億8048万 | +3.23% | 4.07 | 0.35 |
| 04/19 | 1,710 | 1,715 | 1,710 | 1,715 | +0.29% | 1,200 | 30億1565万 | +4.89% | 4.11 | 0.36 |
| 04/18 | 1,710 | 1,710 | 1,710 | 1,710 | +2.4% | 400 | 30億686万 | +5.1% | 4.1 | 0.35 |
| 04/13 | 1,670 | 1,670 | 1,670 | 1,670 | +0.3% | 400 | 29億3652万 | +3.09% | 4.01 | 0.35 |
| 04/12 | 1,665 | 1,665 | 1,665 | 1,665 | 0% | 400 | 29億2773万 | +3.29% | 3.99 | 0.34 |
| 04/08 | 1,640 | 1,665 | 1,640 | 1,665 | 0% | 1,200 | 29億2773万 | +3.8% | 3.99 | 0.34 |
| 04/07 | 1,685 | 1,685 | 1,665 | 1,665 | -3.48% | 800 | 29億2773万 | +4.39% | 3.99 | 0.34 |
| 04/06 | 1,725 | 1,725 | 1,725 | 1,725 | -0.86% | 600 | 30億3324万 | +8.83% | 4.14 | 0.36 |
| 04/05 | 1,725 | 1,765 | 1,725 | 1,740 | +0.87% | 1,000 | 30億5961万 | +10.62% | 4.17 | 0.36 |
| 04/04 | 1,725 | 1,725 | 1,725 | 1,725 | -3.09% | 200 | 30億3324万 | +10.65% | 4.14 | 0.36 |
| 03/31 | 1,765 | 1,780 | 1,755 | 1,780 | -0.28% | 600 | 31億2995万 | +15.14% | 4.34 | 0.37 |
| 03/30 | 1,750 | 1,785 | 1,750 | 1,785 | +2% | 400 | 31億3874万 | +16.67% | 4.35 | 0.38 |
| 03/29 | 1,740 | 1,750 | 1,740 | 1,750 | +0.57% | 600 | 30億7720万 | +15.66% | 4.26 | 0.37 |
| 03/28 | 1,700 | 1,750 | 1,700 | 1,740 | +7.41% | 600 | 30億5961万 | +15.31% | 4.24 | 0.37 |
| 03/25 | 1,620 | 1,625 | 1,620 | 1,620 | +3.51% | 2,400 | 28億4860万 | +7.64% | 3.95 | 0.34 |
| 03/24 | 1,565 | 1,565 | 1,565 | 1,565 | 0% | 200 | 27億5189万 | +3.57% | 3.81 | 0.33 |
| 03/23 | 1,695 | 1,695 | 1,565 | 1,565 | -2.19% | 3,600 | 27億5189万 | +2.83% | 3.81 | 0.33 |
| 03/22 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 600 | 28億1344万 | +4.44% | 3.9 | 0.34 |
| 03/18 | 1,595 | 1,605 | 1,595 | 1,600 | +3.23% | 1,600 | 28億1344万 | +3.96% | 3.9 | 0.34 |
| 03/17 | 1,590 | 1,590 | 1,550 | 1,550 | +0.65% | 400 | 27億2552万 | +0.19% | 3.78 | 0.33 |
| 03/16 | 1,540 | 1,540 | 1,540 | 1,540 | +0.33% | 200 | 27億793万 | -1.03% | 3.75 | 0.32 |
| 03/15 | 1,535 | 1,535 | 1,535 | 1,535 | +2.33% | 600 | 26億9914万 | -1.85% | 3.74 | 0.32 |
| 03/14 | 1,500 | 1,500 | 1,500 | 1,500 | +0.67% | 400 | 26億3760万 | -4.52% | 3.65 | 0.32 |
| 03/10 | 1,490 | 1,490 | 1,490 | 1,490 | +2.76% | 200 | 26億2001万 | -5.58% | 3.63 | 0.31 |
| 03/08 | 1,505 | 1,505 | 1,450 | 1,450 | -4.92% | 1,000 | 25億4968万 | -8.63% | 3.53 | 0.3 |
| 03/03 | 1,525 | 1,525 | 1,525 | 1,525 | 0% | 200 | 26億8156万 | -4.39% | 3.72 | 0.32 |
| 03/02 | 1,560 | 1,585 | 1,505 | 1,525 | +0.33% | 800 | 26億8156万 | -4.75% | 3.72 | 0.32 |
| 03/01 | 1,520 | 1,520 | 1,520 | 1,520 | +2.36% | 600 | 26億7276万 | -5.47% | 3.7 | 0.32 |
| 02/26 | 1,485 | 1,485 | 1,485 | 1,485 | +1.37% | 200 | 26億1122万 | -8.28% | 3.62 | 0.31 |
| 02/25 | 1,465 | 1,465 | 1,465 | 1,465 | +2.81% | 200 | 25億7605万 | -10.18% | 3.57 | 0.31 |
| 02/24 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 600 | 25億572万 | -13.37% | 3.47 | 0.3 |
| 02/22 | 1,420 | 1,430 | 1,420 | 1,425 | +0.35% | 800 | 25億572万 | -14.21% | 3.47 | 0.3 |
| 02/19 | 1,395 | 1,420 | 1,380 | 1,420 | +2.16% | 1,200 | 24億9692万 | -15.38% | 3.46 | 0.3 |
| 02/17 | 1,405 | 1,405 | 1,390 | 1,390 | -0.71% | 600 | 24億4417万 | -17.9% | 3.39 | 0.29 |
| 02/16 | 1,405 | 1,405 | 1,375 | 1,400 | +0.72% | 1,200 | 24億6176万 | -18.13% | 3.41 | 0.29 |
| 02/15 | 1,385 | 1,400 | 1,335 | 1,390 | +3.35% | 2,200 | 24億4417万 | -19.47% | 3.39 | 0.29 |
| 02/12 | 1,565 | 1,565 | 1,245 | 1,345 | -18.24% | 14,000 | 23億6504万 | -22.79% | 3.28 | 0.28 |
| 02/10 | 1,650 | 1,650 | 1,580 | 1,645 | -0.9% | 1,800 | 28億9256万 | -6.59% | 4.01 | 0.35 |
| 02/09 | 1,750 | 1,750 | 1,660 | 1,660 | -5.95% | 800 | 29億1894万 | -6.16% | 4.04 | 0.35 |
| 02/08 | 1,765 | 1,765 | 1,765 | 1,765 | -4.34% | 400 | 31億357万 | -0.68% | 4.3 | 0.37 |
| 02/05 | 1,835 | 1,850 | 1,835 | 1,845 | +2.79% | 3,400 | 32億4424万 | +3.59% | 4.49 | 0.39 |
| 02/02 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 600 | 31億5632万 | +0.73% | 4.37 | 0.38 |
| 02/01 | 1,755 | 1,795 | 1,755 | 1,795 | 0% | 600 | 31億5632万 | +0.67% | 4.37 | 0.38 |
| 01/29 | 1,795 | 1,795 | 1,795 | 1,795 | +1.7% | 200 | 31億5632万 | +0.67% | 4.37 | 0.38 |
| 01/28 | 1,715 | 1,780 | 1,715 | 1,765 | +0.57% | 1,200 | 31億357万 | -1.18% | 4.3 | 0.37 |
| 01/27 | 1,725 | 1,755 | 1,725 | 1,755 | +3.54% | 600 | 30億8599万 | -1.9% | 4.28 | 0.37 |
| 01/26 | 1,695 | 1,695 | 1,695 | 1,695 | +1.19% | 200 | 29億8048万 | -5.41% | 4.13 | 0.36 |
| 01/25 | 1,640 | 1,675 | 1,640 | 1,675 | -2.62% | 400 | 29億4532万 | -6.84% | 4.08 | 0.35 |
| 01/22 | 1,720 | 1,720 | 1,720 | 1,720 | +4.24% | 200 | 30億2444万 | -4.76% | 4.19 | 0.36 |
| 01/21 | 1,710 | 1,710 | 1,650 | 1,650 | -1.49% | 400 | 29億136万 | -8.99% | 4.02 | 0.35 |
| 01/20 | 1,675 | 1,690 | 1,675 | 1,675 | -1.47% | 800 | 29億4532万 | -8.07% | 4.08 | 0.35 |
| 01/19 | 1,745 | 1,745 | 1,675 | 1,700 | -4.76% | 1,600 | 29億8928万 | -7.1% | 4.14 | 0.36 |
| 01/18 | 1,785 | 1,785 | 1,785 | 1,785 | -0.83% | 200 | 31億3874万 | -2.72% | 4.35 | 0.38 |
| 01/12 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | 31億6512万 | -2.01% | 4.39 | 0.38 |
| 01/08 | 1,835 | 1,835 | 1,800 | 1,800 | -2.17% | 1,400 | 31億6512万 | -2.07% | 4.39 | 0.38 |
| 01/07 | 1,840 | 1,840 | 1,840 | 1,840 | 0% | 200 | 32億3545万 | +0.11% | 4.48 | 0.39 |
| 01/06 | 1,800 | 1,840 | 1,800 | 1,840 | +2.22% | 400 | 32億3545万 | +0.11% | 4.48 | 0.39 |
| 2015 |
| 12/30 | 1,800 | 1,800 | 1,800 | 1,800 | -0.55% | 200 | 31億6512万 | -2.01% | 4.39 | 0.38 |
| 12/29 | 1,770 | 1,810 | 1,770 | 1,810 | +0.56% | 600 | 31億8270万 | -1.47% | 4.41 | 0.38 |
| 12/28 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | 31億6512万 | -2.01% | 4.39 | 0.38 |
| 12/25 | 1,825 | 1,825 | 1,800 | 1,800 | -1.37% | 800 | 31億6512万 | -1.96% | 4.39 | 0.38 |
