株価チャート
2015/08/19~2016/01/19
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 | 11/1, 株式分割 1→2 |
2016 | 8/1, 株式分割 1→2 |
2016 |
01/19 | 356 | 373 | 356 | 358 | +2.58% | 16,400 | 16億7753万 | -15.08% | 13.95 | 1.96 |
01/18 | 365 | 365 | 346 | 349 | -7.99% | 29,600 | 16億3530万 | -18.19% | 13.59 | 1.91 |
01/15 | 383 | 393 | 379 | 379 | -3.63% | 9,200 | 17億7724万 | -12.53% | 14.77 | 2.08 |
01/14 | 394 | 394 | 365 | 393 | -1.13% | 20,800 | 18億4411万 | -10.48% | 15.33 | 2.16 |
01/13 | 393 | 404 | 393 | 398 | +2.12% | 9,600 | 18億6522万 | -10.47% | 15.51 | 2.18 |
01/12 | 396 | 400 | 385 | 389 | -5.64% | 22,000 | 18億2651万 | -13.31% | 15.18 | 2.14 |
01/08 | 395 | 413 | 392 | 413 | +3.13% | 14,000 | 19億3561万 | -9.34% | 16.09 | 2.26 |
01/07 | 402 | 410 | 395 | 400 | -0.62% | 22,000 | 18億7696万 | -12.85% | 15.6 | 2.2 |
01/06 | 419 | 419 | 403 | 403 | -2.42% | 7,600 | 18億8869万 | -13.25% | 15.7 | 2.21 |
01/05 | 409 | 425 | 409 | 413 | -2.65% | 8,400 | 19億3561万 | -12.23% | 16.09 | 2.26 |
01/04 | 425 | 430 | 420 | 424 | -1.45% | 8,800 | 19億8840万 | -10.79% | 16.53 | 2.33 |
2015 |
12/30 | 415 | 431 | 415 | 430 | +3.61% | 11,600 | 20億1773万 | -10.42% | 16.77 | 2.36 |
12/29 | 410 | 420 | 407 | 415 | -2.24% | 12,000 | 19億4734万 | -14.43% | 16.19 | 2.28 |
12/28 | 418 | 427 | 413 | 425 | +3.98% | 14,400 | 19億9192万 | -13.54% | 16.56 | 2.33 |
12/25 | 400 | 411 | 381 | 408 | +3.03% | 58,000 | 19億1567万 | -17.69% | 15.93 | 2.24 |
12/24 | 414 | 415 | 396 | 396 | -6.27% | 47,600 | 18億5936万 | -20.91% | 15.46 | 2.18 |
12/22 | 430 | 436 | 420 | 423 | -5.11% | 46,000 | 19億8371万 | -16.62% | 16.49 | 2.32 |
12/21 | 450 | 453 | 445 | 446 | -2.09% | 27,200 | 20億8868万 | -13.16% | 17.36 | 2.44 |
12/18 | 455 | 460 | 452 | 455 | -0.05% | 28,000 | 21億3322万 | -11.99% | 17.73 | 2.5 |
12/17 | 458 | 462 | 453 | 455 | -0.55% | 20,400 | 21億3439万 | -12.79% | 17.74 | 2.5 |
12/16 | 463 | 473 | 458 | 458 | -0.49% | 18,000 | 21億4611万 | -12.81% | 17.84 | 2.51 |
12/15 | 472 | 472 | 459 | 460 | -3.66% | 24,000 | 21億5666万 | -12.71% | 17.93 | 2.52 |
12/14 | 465 | 478 | 465 | 478 | -0.62% | 10,400 | 22億3871万 | -9.91% | 18.61 | 2.62 |
12/11 | 488 | 495 | 480 | 481 | -0.57% | 8,000 | 22億5277万 | -9.51% | 18.73 | 2.64 |
12/10 | 479 | 499 | 479 | 483 | -1.23% | 29,200 | 22億6566万 | -9.33% | 18.83 | 2.65 |
12/09 | 512 | 512 | 488 | 489 | -4.07% | 40,000 | 22億9379万 | -8.38% | 19.07 | 2.68 |
12/08 | 525 | 525 | 506 | 510 | -2.58% | 12,000 | 23億9108万 | -4.85% | 19.88 | 2.8 |
12/07 | 521 | 527 | 518 | 524 | +1.16% | 19,200 | 24億5437万 | -2.33% | 20.4 | 2.87 |
12/04 | 516 | 528 | 513 | 518 | -2.36% | 16,000 | 24億2624万 | -3.63% | 20.17 | 2.84 |
12/03 | 533 | 533 | 520 | 530 | -0.47% | 19,200 | 24億8485万 | -1.67% | 20.66 | 2.91 |
12/02 | 535 | 535 | 521 | 533 | +0.71% | 7,600 | 24億9657万 | -1.39% | 20.75 | 2.92 |
12/01 | 533 | 533 | 520 | 529 | +0.24% | 9,600 | 24億7899万 | -2.26% | 20.61 | 2.9 |
11/30 | 533 | 533 | 505 | 528 | -1.12% | 14,800 | 24億7313万 | -2.68% | 20.56 | 2.89 |
11/27 | 539 | 539 | 506 | 534 | -0.97% | 39,600 | 25億126万 | -1.2% | 20.79 | 2.93 |
11/26 | 548 | 550 | 538 | 539 | -1.6% | 9,200 | 25億2587万 | +0.33% | 21 | 2.96 |
11/25 | 560 | 560 | 548 | 548 | -2.19% | 5,200 | 25億6689万 | +2.34% | 21.34 | 3 |
11/24 | 563 | 575 | 550 | 560 | -0.71% | 14,400 | 26億2433万 | +5.22% | 21.82 | 3.07 |
11/20 | 543 | 575 | 537 | 564 | +3.44% | 15,600 | 26億4308万 | +6.57% | 21.97 | 3.09 |
11/19 | 538 | 547 | 536 | 545 | +1.16% | 7,200 | 25億5517万 | +3.81% | 21.24 | 2.99 |
11/18 | 560 | 561 | 538 | 539 | -3.84% | 12,400 | 25億2587万 | +3.21% | 21 | 2.96 |
11/17 | 575 | 586 | 560 | 560 | -0.27% | 30,000 | 26億2667万 | +7.95% | 21.84 | 3.07 |
11/16 | 543 | 575 | 543 | 562 | +3.6% | 42,800 | 26億3370万 | +8.87% | 21.89 | 3.08 |
11/13 | 541 | 550 | 525 | 542 | -7.15% | 52,400 | 25億4228万 | +5.7% | 21.13 | 2.97 |
11/12 | 559 | 588 | 541 | 584 | +8.65% | 58,000 | 27億3802万 | +14.29% | 22.76 | 3.2 |
11/11 | 508 | 559 | 508 | 538 | +4.83% | 41,200 | 25億2001万 | +6.02% | 20.95 | 2.95 |
11/10 | 533 | 533 | 513 | 513 | -2.33% | 4,800 | 24億397万 | +1.53% | 19.98 | 2.81 |
11/09 | 515 | 525 | 506 | 525 | +2.69% | 13,200 | 24億6141万 | +4.37% | 20.46 | 2.88 |
11/06 | 525 | 525 | 499 | 511 | -2.62% | 29,200 | 23億9694万 | +2.05% | 19.93 | 2.8 |
11/05 | 513 | 525 | 506 | 525 | +2.14% | 17,200 | 24億6141万 | +5% | 20.46 | 2.88 |
11/04 | 519 | 547 | 514 | 514 | -0.82% | 23,600 | 24億983万 | +3.21% | 20.03 | 2.82 |
11/02 | 536 | 536 | 514 | 518 | -2.26% | 12,400 | 24億2976万 | +4.28% | 20.2 | 2.84 |
10/30 | 545 | 545 | 525 | 530 | -3.15% | 17,600 | 24億8602万 | +7.12% | 20.67 | 2.91 |
10/29 | 551 | 560 | 530 | 548 | -2.84% | 33,200 | 25億6689万 | +11.05% | 21.34 | 3 |
10/28 | 551 | 586 | 543 | 564 | +3.3% | 81,200 | 26億4191万 | +14.77% | 21.96 | 3.09 |
10/27 | 562 | 573 | 543 | 546 | -4.84% | 52,400 | 25億5752万 | +11.78% | 21.26 | 2.99 |
10/26 | 568 | 633 | 563 | 573 | +5.67% | 186,400 | 26億8762万 | +17.95% | 22.34 | 3.14 |
10/23 | 480 | 548 | 480 | 543 | +14.63% | 93,200 | 25億4345万 | +12.09% | 21.14 | 2.98 |
10/22 | 473 | 480 | 472 | 473 | -0.42% | 17,200 | 22億1878万 | -2.22% | 18.44 | 2.6 |
10/21 | 473 | 481 | 472 | 475 | -0.21% | 12,400 | 22億2816万 | -2.21% | 18.52 | 2.61 |
10/20 | 476 | 480 | 476 | 476 | 0% | 10,000 | 22億3285万 | -2.21% | 18.56 | 2.61 |
10/19 | 478 | 481 | 475 | 476 | +0.47% | 16,400 | 22億3285万 | -2.41% | 18.56 | 2.61 |
10/16 | 468 | 478 | 467 | 474 | +1.55% | 14,400 | 22億2230万 | -2.67% | 18.47 | 2.6 |
10/15 | 465 | 469 | 461 | 467 | +0.21% | 6,800 | 21億8831万 | -3.96% | 18.19 | 2.56 |
10/14 | 476 | 485 | 463 | 466 | -2.1% | 37,200 | 21億8362万 | -4.17% | 18.15 | 2.55 |
10/13 | 491 | 491 | 475 | 476 | -2.96% | 30,000 | 22億3050万 | -2.31% | 18.54 | 2.61 |
10/09 | 491 | 495 | 488 | 490 | +0.05% | 31,200 | 22億9848万 | +0.46% | 19.11 | 2.69 |
10/08 | 483 | 520 | 478 | 490 | +1.03% | 84,000 | 22億9731万 | +0.62% | 19.1 | 2.69 |
10/07 | 477 | 487 | 477 | 485 | +0.73% | 1,600 | 22億7387万 | -0.61% | 18.9 | 2.66 |
10/06 | 488 | 489 | 478 | 482 | +0.73% | 15,600 | 22億5746万 | -1.73% | 18.77 | 2.64 |
10/05 | 485 | 486 | 477 | 478 | +1.27% | 6,800 | 22億4105万 | -2.65% | 18.63 | 2.62 |
10/02 | 479 | 481 | 470 | 472 | -1.92% | 7,200 | 22億1292万 | -4.07% | 18.4 | 2.59 |
10/01 | 494 | 494 | 481 | 481 | +0.68% | 15,200 | 22億5629万 | -2.38% | 18.76 | 2.64 |
09/30 | 490 | 490 | 478 | 478 | +1.7% | 3,600 | 22億4105万 | -2.85% | 18.63 | 2.62 |
09/29 | 496 | 496 | 463 | 470 | -4.81% | 8,800 | 22億354万 | -5.43% | 18.32 | 2.58 |
09/28 | 488 | 497 | 480 | 494 | +3.62% | 6,000 | 23億1489万 | -1.84% | 19.24 | 2.71 |
09/25 | 467 | 493 | 467 | 477 | +0.37% | 17,200 | 22億3402万 | -6.39% | 18.57 | 2.61 |
09/24 | 475 | 475 | 466 | 475 | -1.86% | 8,800 | 22億2581万 | -7.82% | 18.5 | 2.6 |
09/18 | 477 | 487 | 477 | 484 | -2.52% | 16,400 | 22億6723万 | -7.33% | 18.85 | 2.65 |
09/17 | 508 | 508 | 491 | 496 | -1.73% | 12,000 | 23億2582万 | -6.01% | 19.33 | 2.72 |
09/16 | 535 | 535 | 503 | 505 | -3.35% | 14,000 | 23億6683万 | -5.43% | 19.68 | 2.77 |
09/15 | 518 | 531 | 518 | 523 | -2.79% | 8,800 | 24億4885万 | -3.6% | 20.36 | 2.86 |
09/14 | 522 | 572 | 522 | 538 | +3.86% | 22,800 | 25億1915万 | -2.09% | 20.94 | 2.95 |
09/11 | 500 | 523 | 500 | 518 | +2.99% | 19,200 | 24億2541万 | -6.76% | 20.16 | 2.84 |
09/10 | 480 | 510 | 479 | 503 | +1.52% | 17,200 | 23億5511万 | -10.9% | 19.58 | 2.76 |
09/09 | 489 | 495 | 472 | 495 | +7.9% | 21,600 | 23億1996万 | -13.61% | 19.29 | 2.71 |
09/08 | 449 | 459 | 448 | 459 | -0.05% | 9,200 | 21億5006万 | -21.31% | 17.87 | 2.52 |
09/07 | 458 | 467 | 448 | 459 | +0.33% | 9,600 | 21億5124万 | -22.73% | 17.88 | 2.52 |
09/04 | 510 | 510 | 458 | 458 | -8.59% | 18,400 | 21億4421万 | -24.5% | 17.82 | 2.51 |
09/03 | 488 | 513 | 488 | 501 | +3.57% | 14,800 | 23億4574万 | -19.01% | 19.5 | 2.74 |
09/02 | 460 | 522 | 456 | 483 | -0.05% | 23,200 | 22億6489万 | -23.17% | 18.83 | 2.65 |
09/01 | 500 | 509 | 479 | 484 | -5.7% | 37,600 | 22億6606万 | -24.69% | 18.84 | 2.65 |
08/31 | 509 | 525 | 506 | 513 | -4.02% | 20,800 | 24億315万 | -21.72% | 19.98 | 2.81 |
08/28 | 513 | 534 | 513 | 534 | +7.12% | 18,000 | 25億392万 | -19.9% | 20.82 | 2.93 |
08/27 | 513 | 533 | 498 | 499 | -3.16% | 39,200 | 23億3754万 | -26.55% | 19.43 | 2.73 |
08/26 | 467 | 515 | 467 | 515 | +7.97% | 38,400 | 24億1370万 | -25.69% | 20.07 | 2.82 |
08/25 | 453 | 523 | 428 | 477 | 0% | 133,600 | 22億3560万 | -32.63% | 18.58 | 2.62 |
08/24 | 533 | 556 | 476 | 477 | -19.93% | 100,800 | 22億3560万 | -34.21% | 18.58 | 2.62 |
08/21 | 625 | 625 | 595 | 596 | -5.25% | 39,200 | 27億9216万 | -19.49% | 23.21 | 3.27 |
08/20 | 623 | 631 | 610 | 629 | -0.4% | 18,800 | 29億4682万 | -16.17% | 24.5 | 3.45 |
08/19 | 657 | 657 | 631 | 631 | -1.17% | 12,000 | 29億5854万 | -16.83% | 24.59 | 3.46 |