株価チャート
2015/07/09～2016/03/30
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 |
|---|
| 2023 | 4/1, 株式分割 1→5 |
| 2017 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/30 | 800 | 800 | 800 | 800 | -4.76% | 500 | 30億8642万 | +10.19% | 8.88 | 1.03 |
| 03/29 | 840 | 840 | 840 | 840 | 0% | 500 | 32億4074万 | +16.5% | 9.32 | 1.08 |
| 03/28 | 830 | 840 | 830 | 840 | +2.44% | 1,000 | 32億4074万 | +17.65% | 9.32 | 1.08 |
| 03/25 | 800 | 820 | 736 | 820 | +2.5% | 2,500 | 31億6358万 | +15.82% | 9.1 | 1.05 |
| 03/22 | 804 | 806 | 798 | 800 | +8.11% | 3,000 | 30億8642万 | +13.8% | 8.88 | 1.03 |
| 03/18 | 740 | 740 | 740 | 740 | 0% | 1,000 | 28億5494万 | +5.71% | 8.21 | 0.95 |
| 03/17 | 740 | 740 | 740 | 740 | +5.71% | 2,500 | 28億5494万 | +5.87% | 8.21 | 0.95 |
| 03/14 | 700 | 700 | 700 | 700 | +1.45% | 500 | 27億62万 | +0.43% | 7.77 | 0.9 |
| 03/10 | 690 | 690 | 690 | 690 | -1.99% | 500 | 26億6204万 | -1% | 7.66 | 0.88 |
| 03/08 | 704 | 704 | 704 | 704 | -11.78% | 500 | 27億1605万 | +1% | 7.81 | 0.9 |
| 03/07 | 764 | 798 | 764 | 798 | +16.67% | 2,000 | 30億7870万 | +14.82% | 8.85 | 1.02 |
| 03/04 | 684 | 684 | 684 | 684 | -2.29% | 500 | 26億3889万 | -1.16% | 7.59 | 0.88 |
| 03/01 | 700 | 700 | 700 | 700 | -4.11% | 1,000 | 27億62万 | +1.16% | 7.77 | 0.9 |
| 02/29 | 730 | 730 | 730 | 730 | +4.29% | 500 | 28億1636万 | +5.34% | 8.1 | 0.94 |
| 02/26 | 698 | 700 | 698 | 700 | +0.29% | 3,500 | 27億62万 | +0.72% | 7.77 | 0.9 |
| 02/25 | 698 | 698 | 698 | 698 | +7.06% | 1,000 | 26億9290万 | +0.43% | 7.75 | 0.89 |
| 02/15 | 652 | 652 | 652 | 652 | -1.81% | 500 | 25億1543万 | -6.05% | 7.23 | 0.84 |
| 02/12 | 738 | 738 | 664 | 664 | -10.27% | 1,000 | 25億6173万 | -4.46% | 7.37 | 0.85 |
| 02/10 | 740 | 740 | 740 | 740 | -5.61% | 500 | 28億5494万 | +6.47% | 8.21 | 0.95 |
| 02/08 | 784 | 784 | 672 | 784 | +13.95% | 1,500 | 30億2469万 | +13.29% | 8.7 | 1 |
| 02/05 | 688 | 688 | 688 | 688 | +2.08% | 500 | 26億5432万 | +0.15% | 7.63 | 0.88 |
| 01/28 | 676 | 676 | 660 | 674 | +4.66% | 2,000 | 26億31万 | -1.61% | 7.48 | 0.86 |
| 01/26 | 644 | 644 | 644 | 644 | -4.45% | 500 | 24億8457万 | -5.85% | 7.15 | 0.83 |
| 01/25 | 674 | 674 | 674 | 674 | +2.43% | 500 | 26億31万 | -1.46% | 7.48 | 0.86 |
| 01/22 | 666 | 672 | 658 | 658 | -1.2% | 2,500 | 25億3858万 | -3.66% | 7.3 | 0.84 |
| 01/18 | 666 | 668 | 666 | 666 | 0% | 1,500 | 25億6944万 | -2.49% | 7.39 | 0.85 |
| 01/15 | 676 | 676 | 666 | 666 | -3.2% | 1,000 | 25億6944万 | -2.49% | 7.39 | 0.85 |
| 01/07 | 688 | 688 | 688 | 688 | -0.29% | 500 | 26億5432万 | +0.29% | 7.63 | 0.88 |
| 01/06 | 692 | 692 | 690 | 690 | -6.25% | 1,000 | 26億6204万 | +0.44% | 7.66 | 0.88 |
| 01/05 | 716 | 860 | 716 | 736 | +5.14% | 3,000 | 28億3951万 | +6.98% | 8.17 | 0.94 |
| 01/04 | 698 | 700 | 698 | 700 | +0.29% | 1,000 | 27億62万 | +1.89% | 7.77 | 0.9 |
| 2015 |
| 12/29 | 698 | 698 | 698 | 698 | 0% | 1,000 | 26億9290万 | +1.45% | 7.75 | 0.89 |
| 12/28 | 714 | 714 | 698 | 698 | +2.05% | 1,500 | 26億9290万 | +1.45% | 7.75 | 0.89 |
| 12/25 | 700 | 700 | 684 | 684 | +1.79% | 1,500 | 26億3889万 | -0.58% | 7.59 | 0.88 |
| 12/16 | 672 | 672 | 672 | 672 | -4.55% | 1,000 | 25億9259万 | -2.33% | 7.46 | 0.86 |
| 12/14 | 704 | 704 | 704 | 704 | +2.33% | 1,000 | 27億1605万 | +2.47% | 7.81 | 0.9 |
| 12/09 | 688 | 688 | 688 | 688 | -4.44% | 1,500 | 26億5432万 | +0.29% | 7.63 | 0.88 |
| 12/08 | 934 | 934 | 714 | 720 | -9.09% | 4,000 | 27億7778万 | +5.11% | 7.99 | 0.92 |
| 12/07 | 770 | 792 | 770 | 792 | +14.78% | 1,500 | 30億5556万 | +16.13% | 8.79 | 1.01 |
| 12/02 | 690 | 690 | 682 | 690 | +2.37% | 2,500 | 26億6204万 | +2.07% | 7.66 | 0.88 |
| 12/01 | 674 | 674 | 674 | 674 | 0% | 500 | 26億31万 | 0% | 7.48 | 0.86 |
| 11/30 | 674 | 674 | 674 | 674 | 0% | 2,000 | 26億31万 | +0.15% | 7.48 | 0.86 |
| 11/27 | 674 | 674 | 674 | 674 | +1.51% | 1,000 | 26億31万 | +0.45% | 7.48 | 0.86 |
| 11/25 | 680 | 682 | 664 | 664 | +2.15% | 2,500 | 25億6173万 | -0.75% | 7.37 | 0.85 |
| 11/18 | 650 | 650 | 650 | 650 | +1.56% | 2,500 | 25億772万 | -2.99% | 7.21 | 0.83 |
| 11/17 | 650 | 652 | 638 | 640 | -1.54% | 7,000 | 24億6914万 | -4.62% | 7.1 | 0.82 |
| 11/16 | 644 | 654 | 644 | 650 | +0.93% | 4,000 | 25億772万 | -3.56% | 7.21 | 0.83 |
| 11/13 | 660 | 660 | 644 | 644 | -2.42% | 1,500 | 24億8457万 | -4.87% | 7.15 | 0.83 |
| 11/12 | 660 | 660 | 660 | 660 | +1.54% | 500 | 25億4630万 | -2.65% | 7.32 | 0.85 |
| 11/11 | 670 | 670 | 650 | 650 | -2.99% | 2,500 | 25億772万 | -4.13% | 7.21 | 0.83 |
| 11/10 | 670 | 670 | 670 | 670 | -8.22% | 500 | 25億8488万 | -1.47% | 7.43 | 0.86 |
| 11/06 | 730 | 730 | 730 | 730 | 0% | 500 | 28億1636万 | +7.35% | 8.1 | 0.94 |
| 11/05 | 730 | 730 | 730 | 730 | +2.24% | 500 | 28億1636万 | +7.51% | 8.1 | 0.94 |
| 11/04 | 714 | 714 | 714 | 714 | 0% | 500 | 27億5463万 | +5.47% | 7.92 | 0.91 |
| 11/02 | 714 | 714 | 714 | 714 | 0% | 500 | 27億5463万 | +5.62% | 7.92 | 0.91 |
| 10/28 | 714 | 714 | 714 | 714 | +2% | 500 | 27億5463万 | +5.78% | 7.92 | 0.91 |
| 10/27 | 700 | 700 | 700 | 700 | 0% | 1,500 | 27億62万 | +3.55% | 7.77 | 0.9 |
| 10/26 | 700 | 700 | 700 | 700 | +4.48% | 500 | 27億62万 | +3.09% | 7.77 | 0.9 |
| 10/23 | 670 | 670 | 670 | 670 | 0% | 500 | 25億8488万 | -1.76% | 7.43 | 0.86 |
| 10/22 | 670 | 670 | 670 | 670 | 0% | 500 | 25億8488万 | -2.19% | 7.43 | 0.86 |
| 10/14 | 670 | 670 | 670 | 670 | +3.08% | 500 | 25億8488万 | -2.47% | 7.43 | 0.86 |
| 10/06 | 650 | 650 | 650 | 650 | 0% | 1,000 | 25億772万 | -6.2% | 7.21 | 0.83 |
| 10/05 | 650 | 650 | 650 | 650 | 0% | 500 | 25億772万 | -7.41% | 7.21 | 0.83 |
| 09/29 | 650 | 650 | 650 | 650 | 0% | 2,000 | 25億772万 | -9.22% | 7.21 | 0.83 |
| 09/28 | 650 | 650 | 650 | 650 | +2.52% | 500 | 25億772万 | -10.22% | 7.21 | 0.83 |
| 09/25 | 636 | 636 | 634 | 634 | +2.26% | 1,500 | 24億4599万 | -12.55% | 7.04 | 0.81 |
| 09/14 | 620 | 620 | 620 | 620 | -2.52% | 1,500 | 23億9197万 | -14.72% | 6.88 | 0.79 |
| 09/08 | 644 | 644 | 636 | 636 | -5.92% | 1,000 | 24億5370万 | -12.88% | 7.06 | 0.82 |
| 09/07 | 676 | 676 | 676 | 676 | 0% | 500 | 26億802万 | -7.78% | 7.5 | 0.87 |
| 09/02 | 642 | 676 | 642 | 676 | -6.37% | 2,500 | 26億802万 | -7.9% | 7.5 | 0.87 |
| 09/01 | 722 | 722 | 722 | 722 | -0.28% | 500 | 27億8549万 | -1.77% | 8.01 | 0.93 |
| 08/28 | 724 | 724 | 724 | 724 | +9.7% | 1,000 | 27億9321万 | -1.36% | 8.03 | 0.93 |
| 08/25 | 660 | 662 | 660 | 660 | -2.94% | 11,500 | 25億4630万 | -9.96% | 7.32 | 0.85 |
| 08/24 | 690 | 690 | 680 | 680 | -1.45% | 3,000 | 26億2346万 | -7.48% | 7.55 | 0.87 |
| 08/20 | 690 | 690 | 690 | 690 | +1.47% | 500 | 26億6204万 | -5.87% | 7.66 | 0.88 |
| 08/17 | 672 | 680 | 672 | 680 | -0.58% | 1,000 | 26億2346万 | -6.85% | 7.55 | 0.87 |
| 08/14 | 686 | 686 | 684 | 684 | 0% | 2,000 | 26億3889万 | -6.3% | 7.59 | 0.88 |
| 08/12 | 700 | 700 | 684 | 684 | -2.29% | 2,500 | 26億3889万 | -6.17% | 7.59 | 0.88 |
| 08/11 | 682 | 700 | 682 | 700 | +3.55% | 2,500 | 27億62万 | -3.85% | 7.77 | 0.9 |
| 08/10 | 696 | 708 | 676 | 676 | -8.89% | 3,000 | 26億802万 | -7.02% | 7.5 | 0.87 |
| 08/06 | 738 | 742 | 738 | 742 | -4.63% | 1,500 | 28億6265万 | +2.34% | 8.23 | 0.95 |
| 08/05 | 836 | 836 | 778 | 778 | -0.26% | 5,500 | 30億154万 | +7.91% | 8.63 | 1 |
| 08/04 | 778 | 780 | 766 | 780 | +4.56% | 2,500 | 30億926万 | +9.09% | 8.66 | 1 |
| 08/03 | 806 | 824 | 746 | 746 | +2.75% | 6,500 | 28億7809万 | +5.22% | 8.28 | 0.96 |
| 07/31 | 754 | 754 | 726 | 726 | -9.7% | 3,500 | 28億93万 | +3.13% | 8.06 | 0.93 |
| 07/30 | 900 | 900 | 802 | 804 | -8.43% | 8,500 | 31億185万 | +15.02% | 8.92 | 1.03 |
| 07/29 | 1,066 | 1,092 | 862 | 878 | -12.72% | 21,000 | 33億8735万 | +26.88% | 9.74 | 1.13 |
| 07/28 | 1,006 | 1,006 | 974 | 1,006 | +18.91% | 28,500 | 38億8117万 | +47.72% | 11.16 | 1.29 |
| 07/27 | 688 | 846 | 688 | 846 | +23.32% | 5,000 | 32億6389万 | +27.22% | 9.39 | 1.08 |
| 07/24 | 686 | 686 | 686 | 686 | +2.39% | 500 | 26億4660万 | +4.57% | 7.61 | 0.88 |
| 07/23 | 664 | 670 | 664 | 670 | -5.9% | 1,000 | 25億8488万 | +2.6% | 7.43 | 0.86 |
| 07/22 | 708 | 712 | 706 | 712 | +0.85% | 10,000 | 27億4691万 | +9.54% | 7.9 | 0.91 |
| 07/21 | 690 | 706 | 690 | 706 | +2.32% | 3,000 | 27億2377万 | +9.12% | 7.83 | 0.9 |
| 07/17 | 664 | 690 | 664 | 690 | -2.82% | 2,000 | 26億6204万 | +7.14% | 7.66 | 0.88 |
| 07/16 | 704 | 710 | 704 | 710 | +4.11% | 1,000 | 27億3920万 | +10.76% | 7.88 | 0.91 |
| 07/15 | 712 | 712 | 666 | 682 | -4.21% | 4,000 | 26億3117万 | +7.06% | 7.57 | 0.87 |
| 07/14 | 712 | 712 | 712 | 712 | 0% | 2,000 | 27億4691万 | +12.13% | 7.9 | 0.91 |
| 07/13 | 712 | 712 | 710 | 712 | +12.66% | 6,000 | 27億4691万 | +12.84% | 7.9 | 0.91 |
| 07/10 | 614 | 632 | 614 | 632 | +3.61% | 2,500 | 24億3827万 | +0.8% | 7.01 | 0.81 |
| 07/09 | 610 | 610 | 610 | 610 | -8.96% | 500 | 23億5339万 | -2.56% | 6.77 | 0.78 |
