株価チャート
2015/10/07～2016/03/04
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 | 7/1, 株式分割 1→3 |
| 2016 |
| 03/04 | 1,777 | 1,807 | 1,760 | 1,793 | +0.94% | 24,000 | 121億1952万 | -2.54% | 82.94 | 10.37 |
| 03/03 | 1,797 | 1,800 | 1,773 | 1,777 | -1.11% | 14,700 | 120億689万 | -3.65% | 82.17 | 10.27 |
| 03/02 | 1,767 | 1,817 | 1,730 | 1,797 | +2.86% | 66,000 | 121億4205万 | -2.83% | 83.1 | 10.39 |
| 03/01 | 1,750 | 1,753 | 1,707 | 1,747 | -0.76% | 27,000 | 118億414万 | -5.69% | 80.79 | 10.1 |
| 02/29 | 1,770 | 1,787 | 1,757 | 1,760 | -0.56% | 20,400 | 118億9425万 | -5.22% | 81.4 | 10.18 |
| 02/26 | 1,783 | 1,800 | 1,747 | 1,770 | -0.38% | 27,000 | 119億6183万 | -4.63% | 81.86 | 10.23 |
| 02/25 | 1,783 | 1,803 | 1,753 | 1,777 | -0.37% | 21,000 | 120億689万 | -3.96% | 82.17 | 10.27 |
| 02/24 | 1,740 | 1,800 | 1,740 | 1,783 | -1.29% | 45,600 | 120億5194万 | -3.66% | 82.48 | 10.31 |
| 02/23 | 1,833 | 1,857 | 1,770 | 1,807 | -0.37% | 30,900 | 122億963万 | -2.5% | 83.56 | 10.45 |
| 02/22 | 1,750 | 1,817 | 1,747 | 1,813 | +3.82% | 44,400 | 121億4371万 | -1.82% | 83.11 | 10.39 |
| 02/19 | 1,743 | 1,770 | 1,710 | 1,747 | -3.5% | 68,400 | 116億9725万 | -5.23% | 80.05 | 10.01 |
| 02/18 | 1,900 | 1,903 | 1,777 | 1,810 | -1.27% | 61,200 | 121億2138万 | -1.84% | 82.96 | 10.37 |
| 02/17 | 1,890 | 1,903 | 1,833 | 1,833 | +0.92% | 61,800 | 122億7765万 | -0.74% | 84.03 | 10.5 |
| 02/16 | 1,897 | 1,897 | 1,807 | 1,817 | -4.05% | 51,300 | 121億6603万 | -1.64% | 83.26 | 10.41 |
| 02/15 | 1,813 | 1,893 | 1,813 | 1,893 | +6.37% | 52,500 | 126億7946万 | +2.01% | 86.78 | 10.85 |
| 02/12 | 1,667 | 1,870 | 1,633 | 1,780 | -2.02% | 89,400 | 119億2048万 | -4.4% | 81.58 | 10.2 |
| 02/10 | 1,800 | 1,823 | 1,733 | 1,817 | +2.83% | 63,000 | 121億6603万 | -2.9% | 83.26 | 10.41 |
| 02/09 | 1,773 | 1,797 | 1,743 | 1,767 | -5.36% | 36,000 | 118億3119万 | -6.03% | 80.97 | 10.12 |
| 02/08 | 1,853 | 1,897 | 1,787 | 1,867 | +0.72% | 18,000 | 125億88万 | -1.34% | 85.55 | 10.69 |
| 02/05 | 1,907 | 1,967 | 1,817 | 1,853 | -5.28% | 36,300 | 124億1158万 | -2.51% | 84.94 | 10.62 |
| 02/04 | 1,957 | 2,150 | 1,917 | 1,957 | -0.34% | 113,100 | 131億360万 | +2.39% | 89.68 | 11.21 |
| 02/03 | 1,967 | 1,990 | 1,957 | 1,963 | -4.07% | 36,000 | 131億4824万 | +2.68% | 89.98 | 11.25 |
| 02/02 | 2,047 | 2,110 | 2,017 | 2,047 | -1.13% | 42,000 | 137億632万 | +7.16% | 93.8 | 11.73 |
| 02/01 | 2,027 | 2,113 | 1,990 | 2,070 | +5.61% | 110,700 | 138億6258万 | +8.66% | 94.87 | 11.86 |
| 01/29 | 1,927 | 1,960 | 1,870 | 1,960 | +3.89% | 61,500 | 131億2592万 | +3.16% | 89.83 | 11.23 |
| 01/28 | 1,877 | 1,933 | 1,870 | 1,887 | -1.22% | 35,700 | 126億3481万 | -0.81% | 86.47 | 10.81 |
| 01/27 | 1,893 | 1,910 | 1,840 | 1,910 | +2.32% | 42,000 | 127億9107万 | +0.1% | 87.54 | 10.94 |
| 01/26 | 1,820 | 1,893 | 1,793 | 1,867 | -0.71% | 33,600 | 125億88万 | -2.32% | 85.55 | 10.69 |
| 01/25 | 1,763 | 1,883 | 1,743 | 1,880 | +8.67% | 66,300 | 125億9017万 | -2.08% | 86.16 | 10.77 |
| 01/22 | 1,667 | 1,730 | 1,645 | 1,730 | +6.79% | 63,000 | 115億8563万 | -9.94% | 79.29 | 9.91 |
| 01/21 | 1,767 | 1,787 | 1,620 | 1,620 | -10% | 60,000 | 108億4897万 | -15.98% | 74.25 | 9.28 |
| 01/20 | 1,897 | 1,923 | 1,707 | 1,800 | -1.64% | 90,000 | 120億5442万 | -7.26% | 82.5 | 10.31 |
| 01/19 | 1,640 | 1,860 | 1,640 | 1,830 | +10.02% | 67,200 | 122億5532万 | -6.11% | 83.87 | 10.48 |
| 01/18 | 1,573 | 1,697 | 1,570 | 1,663 | -2.73% | 50,400 | 111億3917万 | -14.92% | 76.23 | 9.53 |
| 01/15 | 1,787 | 1,830 | 1,687 | 1,710 | -3.93% | 61,500 | 114億5169万 | -13.15% | 78.37 | 9.8 |
| 01/14 | 1,803 | 1,820 | 1,730 | 1,780 | -5.65% | 65,700 | 119億2048万 | -10.19% | 81.58 | 10.2 |
| 01/13 | 1,853 | 1,900 | 1,853 | 1,887 | +3.66% | 45,000 | 126億3481万 | -5.38% | 86.47 | 10.81 |
| 01/12 | 2,000 | 2,030 | 1,810 | 1,820 | -11.07% | 150,000 | 121億8835万 | -9.09% | 83.41 | 10.43 |
| 01/08 | 2,073 | 2,080 | 2,013 | 2,047 | -0.16% | 45,000 | 137億632万 | +1.57% | 93.8 | 11.73 |
| 01/07 | 1,960 | 2,060 | 1,947 | 2,050 | +2.16% | 60,900 | 137億2864万 | +1.54% | 93.96 | 11.75 |
| 01/06 | 2,000 | 2,030 | 1,987 | 2,007 | -0.82% | 46,800 | 134億3844万 | -0.76% | 91.97 | 11.5 |
| 01/05 | 1,997 | 2,047 | 1,967 | 2,023 | -1.94% | 63,300 | 135億5006万 | -0.48% | 92.73 | 11.59 |
| 01/04 | 2,080 | 2,100 | 2,043 | 2,063 | -2.37% | 73,200 | 138億1793万 | +1% | 94.57 | 11.82 |
| 2015 |
| 12/30 | 2,120 | 2,150 | 2,083 | 2,113 | +1.28% | 107,700 | 141億5278万 | +3.04% | 96.86 | 12.11 |
| 12/29 | 1,997 | 2,090 | 1,943 | 2,087 | +5.56% | 120,000 | 139億7419万 | +1.44% | 95.64 | 11.96 |
| 12/28 | 1,933 | 1,997 | 1,910 | 1,977 | +2.77% | 57,900 | 132億3753万 | -4% | 90.6 | 11.33 |
| 12/25 | 1,900 | 1,943 | 1,877 | 1,923 | +0.17% | 69,000 | 128億8037万 | -6.95% | 88.15 | 11.02 |
| 12/24 | 1,963 | 1,987 | 1,907 | 1,920 | -1.71% | 73,800 | 128億5804万 | -7.47% | 88 | 11 |
| 12/22 | 2,003 | 2,027 | 1,947 | 1,953 | -2.66% | 69,600 | 130億8127万 | -6.4% | 89.53 | 11.19 |
| 12/21 | 2,007 | 2,017 | 1,970 | 2,007 | -0.99% | 71,400 | 134億3844万 | -4.12% | 91.97 | 11.5 |
| 12/18 | 2,070 | 2,100 | 2,017 | 2,027 | +1.16% | 135,900 | 135億7238万 | -3.99% | 92.89 | 11.61 |
| 12/17 | 2,080 | 2,137 | 1,973 | 2,003 | -3.53% | 177,300 | 134億1612万 | -5.59% | 91.82 | 11.48 |
| 12/16 | 1,997 | 2,100 | 1,943 | 2,077 | +8.73% | 253,200 | 139億722万 | -2.91% | 95.18 | 11.9 |
| 12/15 | 1,903 | 2,000 | 1,873 | 1,910 | +0.88% | 103,800 | 127億9107万 | -11.29% | 87.54 | 10.94 |
| 12/14 | 1,860 | 1,927 | 1,840 | 1,893 | -2.57% | 81,300 | 126億7946万 | -12.43% | 86.78 | 10.85 |
| 12/11 | 1,980 | 1,983 | 1,923 | 1,943 | -3.48% | 86,100 | 130億1430万 | -10.53% | 89.07 | 11.13 |
| 12/10 | 1,927 | 2,040 | 1,887 | 2,013 | +2.2% | 119,400 | 134億8309万 | -7.39% | 92.28 | 11.54 |
| 12/09 | 1,977 | 2,000 | 1,967 | 1,970 | -1.99% | 64,800 | 131億9289万 | -9.47% | 90.29 | 11.29 |
| 12/08 | 2,057 | 2,057 | 1,967 | 2,010 | -1.47% | 106,500 | 134億6076万 | -8.01% | 92.12 | 11.52 |
| 12/07 | 2,110 | 2,110 | 2,037 | 2,040 | -2.24% | 99,600 | 136億6167万 | -7.06% | 93.5 | 11.69 |
| 12/04 | 2,050 | 2,087 | 2,037 | 2,087 | -0.16% | 54,600 | 139億7419万 | -5.45% | 95.64 | 11.96 |
| 12/03 | 2,110 | 2,120 | 2,067 | 2,090 | -2.18% | 82,500 | 139億9652万 | -5.86% | 95.79 | 11.97 |
| 12/02 | 2,163 | 2,163 | 2,107 | 2,137 | -0.93% | 82,800 | 143億904万 | -4.44% | 97.93 | 12.24 |
| 12/01 | 2,097 | 2,167 | 2,097 | 2,157 | +1.57% | 77,700 | 144億4298万 | -4.23% | 98.84 | 12.36 |
| 11/30 | 2,267 | 2,277 | 2,117 | 2,123 | -6.6% | 189,000 | 142億1975万 | -6.21% | 97.32 | 12.17 |
| 11/27 | 2,287 | 2,337 | 2,273 | 2,273 | -0.44% | 66,600 | 152億2428万 | -0.07% | 104.19 | 13.02 |
| 11/26 | 2,267 | 2,323 | 2,263 | 2,283 | +0.74% | 68,400 | 152億9125万 | +0.15% | 104.65 | 13.08 |
| 11/25 | 2,260 | 2,353 | 2,237 | 2,267 | +0.29% | 167,700 | 151億7964万 | -0.85% | 103.89 | 12.99 |
| 11/24 | 2,190 | 2,317 | 2,163 | 2,260 | +6.27% | 290,100 | 151億3499万 | -1.53% | 103.58 | 12.95 |
| 11/20 | 2,163 | 2,190 | 2,100 | 2,127 | -2% | 111,300 | 142億4207万 | -7.66% | 97.47 | 12.18 |
| 11/19 | 2,200 | 2,227 | 2,127 | 2,170 | +1.09% | 127,500 | 145億3227万 | -6.26% | 99.46 | 12.43 |
| 11/18 | 2,237 | 2,253 | 2,127 | 2,147 | -2.87% | 138,000 | 143億7601万 | -7.75% | 98.39 | 12.3 |
| 11/17 | 2,150 | 2,233 | 2,133 | 2,210 | +4.74% | 244,500 | 148億14万 | -5.72% | 101.29 | 12.66 |
| 11/16 | 2,073 | 2,233 | 2,063 | 2,110 | -14.23% | 471,600 | 141億3045万 | -10.56% | 96.71 | 12.09 |
| 11/13 | 2,190 | 2,497 | 2,183 | 2,460 | +7.58% | 250,200 | 164億7437万 | +3.49% | 112.75 | 14.09 |
| 11/12 | 2,377 | 2,387 | 2,263 | 2,287 | -5.51% | 225,000 | 153億1357万 | -4.08% | 104.8 | 13.1 |
| 11/11 | 2,567 | 2,567 | 2,333 | 2,420 | -0.55% | 466,500 | 162億649万 | +1.13% | 110.91 | 13.87 |
| 11/10 | 2,217 | 2,473 | 2,180 | 2,433 | +13.53% | 562,800 | 162億9579万 | +1.6% | 111.53 | 13.94 |
| 11/09 | 2,233 | 2,260 | 2,120 | 2,143 | +0.16% | 270,000 | 143億5368万 | -10.4% | 98.23 | 12.28 |
| 11/06 | 2,033 | 2,147 | 2,033 | 2,140 | +7.54% | 234,000 | 143億3136万 | -10.68% | 98.08 | 12.26 |
| 11/05 | 1,987 | 2,027 | 1,883 | 1,990 | -4.17% | 248,400 | 133億2683万 | -17.05% | 91.21 | 11.4 |
| 11/04 | 2,213 | 2,227 | 2,077 | 2,077 | -5.03% | 128,700 | 139億722万 | -13.8% | 95.18 | 11.9 |
| 11/02 | 2,260 | 2,260 | 2,173 | 2,187 | -3.67% | 85,800 | 146億4388万 | -9.57% | 100.22 | 12.53 |
| 10/30 | 2,333 | 2,333 | 2,173 | 2,270 | -2.71% | 123,900 | 152億196万 | -6.43% | 104.04 | 13.01 |
| 10/29 | 2,400 | 2,400 | 2,323 | 2,333 | -3.45% | 92,100 | 156億2610万 | -3.98% | 106.94 | 13.37 |
| 10/28 | 2,460 | 2,483 | 2,417 | 2,417 | -2.82% | 59,700 | 161億8417万 | -0.59% | 110.76 | 13.85 |
| 10/27 | 2,550 | 2,553 | 2,470 | 2,487 | -1.97% | 68,700 | 166億5295万 | +2.63% | 113.97 | 14.25 |
| 10/26 | 2,550 | 2,580 | 2,510 | 2,537 | +3.54% | 143,400 | 169億8780万 | +4.91% | 116.26 | 14.53 |
| 10/23 | 2,400 | 2,483 | 2,400 | 2,450 | +2.37% | 94,200 | 164億740万 | +1.58% | 112.29 | 14.04 |
| 10/22 | 2,400 | 2,417 | 2,367 | 2,393 | -0.42% | 45,000 | 160億2791万 | -0.61% | 109.69 | 13.71 |
| 10/21 | 2,437 | 2,437 | 2,373 | 2,403 | -1.64% | 51,300 | 160億9488万 | +0.31% | 110.15 | 13.77 |
| 10/20 | 2,480 | 2,490 | 2,440 | 2,443 | -1.61% | 34,800 | 163億6275万 | +2.88% | 111.98 | 14 |
| 10/19 | 2,467 | 2,493 | 2,393 | 2,483 | +1.36% | 58,800 | 166億3063万 | +5.58% | 113.82 | 14.23 |
| 10/16 | 2,407 | 2,483 | 2,373 | 2,450 | +0.41% | 82,500 | 164億740万 | +5.51% | 112.29 | 14.04 |
| 10/15 | 2,417 | 2,513 | 2,363 | 2,440 | -0.95% | 101,400 | 163億4043万 | +6.46% | 111.83 | 13.98 |
| 10/14 | 2,543 | 2,563 | 2,433 | 2,463 | -4.65% | 84,300 | 164億9669万 | +8.85% | 112.9 | 14.11 |
| 10/13 | 2,587 | 2,627 | 2,547 | 2,583 | +0.78% | 88,200 | 173億32万 | +15.43% | 118.4 | 14.8 |
| 10/09 | 2,593 | 2,593 | 2,487 | 2,563 | -0.65% | 65,700 | 171億6638万 | +16.25% | 117.48 | 14.69 |
| 10/08 | 2,660 | 2,723 | 2,550 | 2,580 | -1.9% | 167,100 | 172億7800万 | +18.57% | 118.25 | 14.78 |
| 10/07 | 2,560 | 2,630 | 2,520 | 2,630 | +4.78% | 132,300 | 176億1284万 | +22.44% | 120.54 | 15.07 |
