株価チャート
2015/09/28～2016/02/24
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 |
| 02/24 | 33 | 35 | 32 | 33 | 0% | 1,071,900 | 33億6830万 | -10.81% | 17.27 | 1.4 |
| 02/23 | 33 | 35 | 33 | 33 | -2.94% | 152,800 | 33億6830万 | -10.81% | 17.27 | 1.4 |
| 02/22 | 34 | 34 | 32 | 34 | 0% | 295,600 | 34億7037万 | -8.11% | 17.79 | 1.44 |
| 02/19 | 34 | 35 | 34 | 34 | 0% | 38,100 | 34億7037万 | -8.11% | 17.79 | 1.44 |
| 02/18 | 34 | 35 | 34 | 34 | +3.03% | 90,200 | 34億7037万 | -8.11% | 17.79 | 1.44 |
| 02/17 | 35 | 36 | 32 | 33 | -5.71% | 419,400 | 33億6830万 | -10.81% | 17.27 | 1.4 |
| 02/16 | 36 | 36 | 34 | 35 | -2.78% | 118,500 | 35億7244万 | -7.89% | 18.32 | 1.48 |
| 02/15 | 34 | 36 | 33 | 36 | +9.09% | 211,700 | 36億7451万 | -5.26% | 18.84 | 1.53 |
| 02/12 | 36 | 36 | 33 | 33 | -8.33% | 329,400 | 33億6830万 | -13.16% | 17.27 | 1.4 |
| 02/10 | 36 | 39 | 36 | 36 | 0% | 443,700 | 36億7451万 | -7.69% | 18.84 | 1.53 |
| 02/09 | 36 | 37 | 36 | 36 | -2.7% | 215,200 | 36億7451万 | -7.69% | 18.84 | 1.53 |
| 02/08 | 37 | 37 | 35 | 37 | 0% | 141,400 | 37億7658万 | -5.13% | 19.36 | 1.57 |
| 02/05 | 39 | 39 | 37 | 37 | -5.13% | 111,800 | 37億7658万 | -5.13% | 19.36 | 1.57 |
| 02/04 | 39 | 40 | 39 | 39 | 0% | 57,000 | 39億8072万 | 0% | 20.41 | 1.65 |
| 02/03 | 39 | 39 | 39 | 39 | -2.5% | 72,900 | 39億8072万 | 0% | 20.41 | 1.65 |
| 02/02 | 39 | 40 | 39 | 40 | 0% | 45,600 | 40億8279万 | +2.56% | 20.94 | 1.7 |
| 02/01 | 39 | 40 | 39 | 40 | 0% | 60,700 | 40億8279万 | +2.56% | 20.94 | 1.7 |
| 01/29 | 40 | 40 | 39 | 40 | +2.56% | 28,500 | 40億8279万 | 0% | 20.94 | 1.7 |
| 01/28 | 40 | 40 | 39 | 39 | -2.5% | 101,200 | 39億8072万 | -2.5% | 20.41 | 1.65 |
| 01/27 | 39 | 40 | 39 | 40 | +5.26% | 32,800 | 40億8279万 | 0% | 20.94 | 1.7 |
| 01/26 | 40 | 40 | 38 | 38 | -5% | 105,900 | 38億7865万 | -5% | 19.89 | 1.61 |
| 01/25 | 39 | 42 | 37 | 40 | +8.11% | 561,700 | 40億8279万 | 0% | 20.94 | 1.7 |
| 01/22 | 35 | 37 | 35 | 37 | +5.71% | 345,800 | 37億7658万 | -7.5% | 19.36 | 1.57 |
| 01/21 | 36 | 37 | 35 | 35 | -2.78% | 103,000 | 35億7244万 | -14.63% | 18.32 | 1.48 |
| 01/20 | 36 | 37 | 36 | 36 | +2.86% | 275,700 | 36億7451万 | -12.2% | 18.84 | 1.53 |
| 01/19 | 35 | 36 | 35 | 35 | -2.78% | 250,700 | 35億7244万 | -14.63% | 18.32 | 1.48 |
| 01/18 | 37 | 37 | 34 | 36 | -5.26% | 317,300 | 36億7451万 | -12.2% | 18.84 | 1.53 |
| 01/15 | 39 | 40 | 38 | 38 | -2.56% | 277,800 | 38億7865万 | -9.52% | 19.89 | 1.61 |
| 01/14 | 40 | 40 | 39 | 39 | -4.88% | 232,400 | 39億8072万 | -7.14% | 20.41 | 1.65 |
| 01/13 | 40 | 41 | 39 | 41 | +2.5% | 320,400 | 41億8486万 | -2.38% | 21.46 | 1.74 |
| 01/12 | 41 | 41 | 40 | 40 | -4.76% | 185,500 | 40億8279万 | -6.98% | 20.94 | 1.7 |
| 01/08 | 41 | 42 | 40 | 42 | +2.44% | 322,000 | 42億8693万 | -2.33% | 21.98 | 1.78 |
| 01/07 | 42 | 42 | 41 | 41 | -2.38% | 146,700 | 41億8486万 | -4.65% | 21.46 | 1.74 |
| 01/06 | 42 | 43 | 41 | 42 | +2.44% | 414,100 | 42億8693万 | -2.33% | 21.98 | 1.78 |
| 01/05 | 40 | 42 | 39 | 41 | +2.5% | 385,400 | 41億8486万 | -4.65% | 21.46 | 1.74 |
| 01/04 | 42 | 42 | 40 | 40 | -4.76% | 91,300 | 40億8279万 | -9.09% | 20.94 | 1.7 |
| 2015 |
| 12/30 | 41 | 42 | 40 | 42 | +2.44% | 96,700 | 42億8693万 | -4.55% | 21.98 | 1.78 |
| 12/29 | 41 | 42 | 41 | 41 | -2.38% | 113,800 | 41億8486万 | -6.82% | 21.46 | 1.74 |
| 12/28 | 41 | 42 | 40 | 42 | +5% | 190,300 | 42億8693万 | -4.55% | 21.98 | 1.78 |
| 12/25 | 41 | 42 | 39 | 40 | -4.76% | 835,200 | 40億8279万 | -9.09% | 20.94 | 1.7 |
| 12/24 | 42 | 43 | 42 | 42 | 0% | 184,200 | 42億8693万 | -6.67% | 21.98 | 1.78 |
| 12/22 | 43 | 44 | 42 | 42 | -2.33% | 357,400 | 42億8693万 | -6.67% | 21.98 | 1.78 |
| 12/21 | 43 | 44 | 43 | 43 | -2.27% | 103,900 | 43億8900万 | -4.44% | 22.51 | 1.82 |
| 12/18 | 45 | 45 | 43 | 44 | 0% | 341,500 | 44億9107万 | -2.22% | 23.03 | 1.87 |
| 12/17 | 44 | 45 | 44 | 44 | 0% | 101,500 | 44億9107万 | -2.22% | 23.03 | 1.87 |
| 12/16 | 45 | 45 | 43 | 44 | +2.33% | 125,000 | 44億9107万 | -2.22% | 23.03 | 1.87 |
| 12/15 | 43 | 45 | 42 | 43 | 0% | 373,200 | 43億8900万 | -4.44% | 22.51 | 1.82 |
| 12/14 | 42 | 44 | 42 | 43 | +2.38% | 400,100 | 43億8900万 | -4.44% | 22.51 | 1.82 |
| 12/11 | 43 | 43 | 42 | 42 | 0% | 768,800 | 42億8693万 | -6.67% | 21.98 | 1.78 |
| 12/10 | 42 | 43 | 42 | 42 | -2.33% | 139,800 | 42億8693万 | -6.67% | 21.98 | 1.78 |
| 12/09 | 44 | 45 | 41 | 43 | -4.44% | 1,876,700 | 43億8900万 | -4.44% | 22.51 | 1.82 |
| 12/08 | 45 | 46 | 45 | 45 | 0% | 85,800 | 45億9314万 | 0% | 23.55 | 1.91 |
| 12/07 | 45 | 46 | 45 | 45 | 0% | 137,400 | 45億9314万 | 0% | 23.55 | 1.91 |
| 12/04 | 45 | 46 | 45 | 45 | -2.17% | 91,100 | 45億9314万 | 0% | 23.55 | 1.91 |
| 12/03 | 46 | 47 | 46 | 46 | -2.13% | 164,500 | 46億9521万 | +2.22% | 24.08 | 1.95 |
| 12/02 | 46 | 47 | 46 | 47 | 0% | 104,500 | 47億9728万 | +4.44% | 24.6 | 1.99 |
| 12/01 | 46 | 47 | 45 | 47 | +2.17% | 109,800 | 47億9728万 | +4.44% | 24.6 | 1.99 |
| 11/30 | 47 | 47 | 46 | 46 | -2.13% | 140,400 | 46億9521万 | +2.22% | 24.08 | 1.95 |
| 11/27 | 45 | 47 | 45 | 47 | +2.17% | 421,000 | 47億9728万 | +4.44% | 24.6 | 1.99 |
| 11/26 | 46 | 47 | 45 | 46 | +2.22% | 123,000 | 46億9521万 | +2.22% | 24.08 | 1.95 |
| 11/25 | 47 | 47 | 45 | 45 | -4.26% | 102,000 | 45億9314万 | 0% | 23.55 | 1.91 |
| 11/24 | 44 | 47 | 44 | 47 | +4.44% | 470,300 | 47億9728万 | +4.44% | 24.6 | 1.99 |
| 11/20 | 46 | 47 | 45 | 45 | -2.17% | 640,600 | 45億9314万 | 0% | 23.55 | 1.91 |
| 11/19 | 44 | 47 | 44 | 46 | +2.22% | 718,500 | 46億9521万 | +2.22% | 24.08 | 1.95 |
| 11/18 | 45 | 45 | 44 | 45 | 0% | 52,200 | 45億9314万 | 0% | 23.55 | 1.91 |
| 11/17 | 45 | 45 | 44 | 45 | 0% | 102,300 | 45億9314万 | 0% | 23.55 | 1.91 |
| 11/16 | 44 | 45 | 44 | 45 | +2.27% | 125,900 | 45億9314万 | 0% | 23.55 | 1.91 |
| 11/13 | 45 | 45 | 44 | 44 | -2.22% | 74,600 | 44億9107万 | -2.22% | 23.03 | 1.87 |
| 11/12 | 45 | 46 | 43 | 45 | +2.27% | 966,300 | 45億9314万 | 0% | 23.55 | 1.91 |
| 11/11 | 45 | 45 | 44 | 44 | -2.22% | 85,000 | 44億9107万 | -2.22% | 23.03 | 1.87 |
| 11/10 | 44 | 45 | 44 | 45 | 0% | 73,500 | 45億9314万 | 0% | 23.55 | 1.91 |
| 11/09 | 45 | 45 | 44 | 45 | 0% | 169,700 | 45億9314万 | 0% | 23.55 | 1.91 |
| 11/06 | 44 | 45 | 44 | 45 | +2.27% | 134,800 | 45億9314万 | +2.27% | 23.55 | 1.91 |
| 11/05 | 44 | 45 | 43 | 44 | +2.33% | 206,400 | 44億9107万 | 0% | 23.03 | 1.87 |
| 11/04 | 43 | 44 | 43 | 43 | 0% | 121,400 | 43億8900万 | -2.27% | 22.51 | 1.82 |
| 11/02 | 44 | 45 | 43 | 43 | -2.27% | 890,300 | 43億8900万 | -2.27% | 22.51 | 1.82 |
| 10/30 | 44 | 45 | 43 | 44 | 0% | 178,500 | 44億9107万 | 0% | 23.03 | 1.87 |
| 10/29 | 44 | 46 | 43 | 44 | 0% | 537,100 | 44億9107万 | 0% | 23.03 | 1.87 |
| 10/28 | 44 | 45 | 44 | 44 | 0% | 71,700 | 44億9107万 | 0% | 23.03 | 1.87 |
| 10/27 | 45 | 45 | 44 | 44 | -2.22% | 65,600 | 44億9107万 | -2.22% | 23.03 | 1.87 |
| 10/26 | 45 | 46 | 44 | 45 | 0% | 71,800 | 45億9314万 | 0% | 23.55 | 1.91 |
| 10/23 | 45 | 46 | 44 | 45 | 0% | 172,100 | 45億9314万 | 0% | 23.55 | 1.91 |
| 10/22 | 46 | 46 | 44 | 45 | -2.17% | 76,600 | 45億9314万 | 0% | 23.55 | 1.91 |
| 10/21 | 44 | 46 | 44 | 46 | +4.55% | 420,600 | 46億9521万 | +2.22% | 24.08 | 1.95 |
| 10/20 | 44 | 45 | 44 | 44 | -2.22% | 125,600 | 44億9107万 | -2.22% | 23.03 | 1.87 |
| 10/19 | 44 | 45 | 44 | 45 | 0% | 83,100 | 45億9314万 | 0% | 23.55 | 1.91 |
| 10/16 | 45 | 45 | 44 | 45 | 0% | 64,300 | 45億9314万 | 0% | 23.55 | 1.91 |
| 10/15 | 44 | 45 | 43 | 45 | +2.27% | 144,900 | 45億9314万 | 0% | 23.55 | 1.91 |
| 10/14 | 45 | 45 | 44 | 44 | -4.35% | 124,500 | 44億9107万 | -2.22% | 23.03 | 1.87 |
| 10/13 | 44 | 46 | 44 | 46 | +2.22% | 108,100 | 46億9521万 | +2.22% | 24.08 | 1.95 |
| 10/09 | 45 | 45 | 44 | 45 | 0% | 56,800 | 45億9314万 | 0% | 23.55 | 1.91 |
| 10/08 | 46 | 46 | 44 | 45 | -2.17% | 167,500 | 45億9314万 | 0% | 23.55 | 1.91 |
| 10/07 | 44 | 46 | 44 | 46 | +2.22% | 287,500 | 46億9521万 | +2.22% | 24.08 | 1.95 |
| 10/06 | 44 | 45 | 43 | 45 | +2.27% | 72,500 | 45億9314万 | 0% | 23.55 | 1.91 |
| 10/05 | 44 | 45 | 43 | 44 | +4.76% | 235,400 | 44億9107万 | -2.22% | 23.03 | 1.87 |
| 10/02 | 42 | 43 | 42 | 42 | -2.33% | 53,600 | 42億8693万 | -6.67% | 21.98 | 1.78 |
| 10/01 | 42 | 43 | 42 | 43 | 0% | 48,300 | 43億8900万 | -4.44% | 22.51 | 1.82 |
| 09/30 | 43 | 43 | 41 | 43 | +2.38% | 327,000 | 43億8900万 | -4.44% | 22.51 | 1.82 |
| 09/29 | 44 | 44 | 42 | 42 | -4.55% | 220,700 | 42億8693万 | -6.67% | 21.98 | 1.78 |
| 09/28 | 44 | 45 | 43 | 44 | 0% | 100,200 | 44億9107万 | -2.22% | 23.03 | 1.87 |
