株価チャート
2015/10/01～2016/02/29
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 | 6/1, 株式分割 1→2 |
| 2016 |
| 02/29 | 731 | 740 | 731 | 731 | 0% | 10,000 | 91億7201万 | -2.34% | 15.48 | 3.44 |
| 02/26 | 740 | 744 | 721 | 731 | -0.34% | 19,400 | 91億7201万 | -2.21% | 15.48 | 3.44 |
| 02/25 | 755 | 755 | 724 | 733 | -1.08% | 31,200 | 92億340万 | -1.61% | 15.53 | 3.45 |
| 02/24 | 746 | 751 | 730 | 741 | -1.79% | 21,800 | 93億384万 | -0.4% | 15.7 | 3.49 |
| 02/23 | 760 | 762 | 743 | 755 | -1.24% | 20,400 | 94億7335万 | +1.41% | 15.98 | 3.55 |
| 02/22 | 743 | 769 | 737 | 764 | +0.79% | 14,800 | 95億9263万 | +2.69% | 16.19 | 3.6 |
| 02/19 | 762 | 762 | 737 | 758 | -0.46% | 14,600 | 95億1729万 | +1.74% | 16.06 | 3.57 |
| 02/18 | 747 | 773 | 747 | 762 | +2.01% | 15,800 | 95億6124万 | +1.94% | 16.13 | 3.59 |
| 02/17 | 762 | 773 | 747 | 747 | -1.97% | 14,400 | 93億7290万 | -0.33% | 15.82 | 3.52 |
| 02/16 | 744 | 795 | 735 | 762 | +4.17% | 38,200 | 95億6124万 | +1.53% | 16.13 | 3.59 |
| 02/15 | 700 | 735 | 700 | 731 | +6.48% | 29,600 | 91億7828万 | -2.79% | 15.49 | 3.44 |
| 02/12 | 680 | 704 | 680 | 687 | -5.31% | 48,000 | 86億1955万 | -9.07% | 14.54 | 3.23 |
| 02/10 | 746 | 751 | 725 | 725 | -2.82% | 30,400 | 91億295万 | -4.86% | 15.36 | 3.42 |
| 02/09 | 750 | 758 | 737 | 746 | -2.23% | 53,000 | 93億6662万 | -2.74% | 15.8 | 3.51 |
| 02/08 | 750 | 766 | 750 | 763 | +1.19% | 18,200 | 95億8007万 | -0.91% | 16.17 | 3.59 |
| 02/05 | 750 | 769 | 750 | 754 | +1.21% | 30,200 | 94億6707万 | -2.46% | 15.97 | 3.55 |
| 02/04 | 756 | 762 | 704 | 745 | -3.18% | 60,800 | 93億5407万 | -3.87% | 15.78 | 3.51 |
| 02/03 | 767 | 780 | 758 | 770 | -1.66% | 20,000 | 96億6168万 | -0.97% | 16.3 | 3.63 |
| 02/02 | 789 | 789 | 775 | 783 | +0.58% | 32,000 | 98億2491万 | +0.71% | 16.58 | 3.69 |
| 02/01 | 785 | 789 | 771 | 778 | +1.57% | 26,800 | 97億6841万 | +0.26% | 16.48 | 3.67 |
| 01/29 | 750 | 783 | 750 | 766 | +2.96% | 24,600 | 96億1774万 | -1.03% | 16.23 | 3.61 |
| 01/28 | 758 | 760 | 737 | 744 | -1.78% | 26,600 | 93億4151万 | -3.75% | 15.76 | 3.51 |
| 01/27 | 735 | 758 | 726 | 758 | +4.84% | 21,400 | 95億1101万 | -2.13% | 16.05 | 3.57 |
| 01/26 | 719 | 737 | 715 | 723 | -2.23% | 20,600 | 90億7156万 | -6.77% | 15.31 | 3.4 |
| 01/25 | 727 | 741 | 702 | 739 | +2.71% | 39,600 | 92億7873万 | -4.77% | 15.66 | 3.48 |
| 01/22 | 694 | 727 | 690 | 720 | +5.81% | 30,800 | 90億3389万 | -7.16% | 15.24 | 3.39 |
| 01/21 | 703 | 728 | 675 | 680 | -4.96% | 53,000 | 85億3794万 | -12.48% | 14.41 | 3.2 |
| 01/20 | 750 | 759 | 712 | 716 | -3.38% | 49,800 | 89億8367万 | -8.27% | 15.16 | 3.37 |
| 01/19 | 753 | 755 | 735 | 741 | -1.53% | 33,800 | 92億9756万 | -5.31% | 15.69 | 3.49 |
| 01/18 | 761 | 765 | 752 | 752 | -4.08% | 37,000 | 94億4196万 | -4.08% | 15.93 | 3.54 |
| 01/15 | 800 | 808 | 776 | 784 | -1.38% | 20,400 | 98億4374万 | -0.38% | 16.61 | 3.69 |
| 01/14 | 809 | 815 | 775 | 795 | -1.67% | 39,400 | 99億8186万 | +0.89% | 16.84 | 3.75 |
| 01/13 | 818 | 822 | 803 | 809 | +3.99% | 26,600 | 101億5136万 | +2.47% | 17.13 | 3.81 |
| 01/12 | 804 | 818 | 772 | 778 | -4.6% | 44,800 | 97億6213万 | -1.46% | 16.47 | 3.66 |
| 01/08 | 806 | 832 | 806 | 815 | -0.67% | 44,800 | 102億3297万 | +2.9% | 17.27 | 3.84 |
| 01/07 | 831 | 839 | 820 | 821 | -2.78% | 39,400 | 103億203万 | +3.6% | 17.38 | 3.87 |
| 01/06 | 853 | 854 | 839 | 844 | -0.71% | 28,600 | 105億9709万 | +6.43% | 17.88 | 3.98 |
| 01/05 | 846 | 856 | 806 | 850 | +1.43% | 73,000 | 106億7243万 | +7.19% | 18.01 | 4 |
| 01/04 | 814 | 858 | 814 | 838 | +2.32% | 54,000 | 105億2176万 | +5.81% | 17.75 | 3.95 |
| 2015 |
| 12/30 | 818 | 822 | 810 | 819 | +0.18% | 36,000 | 102億8320万 | +3.54% | 17.35 | 3.86 |
| 12/29 | 784 | 818 | 762 | 818 | +3.42% | 82,600 | 102億6436万 | +3.35% | 17.32 | 3.85 |
| 12/28 | 783 | 811 | 770 | 791 | +3.54% | 49,200 | 99億2535万 | -0.06% | 16.75 | 3.72 |
| 12/25 | 758 | 772 | 758 | 764 | +1.46% | 45,200 | 95億8635万 | -3.6% | 16.18 | 3.6 |
| 12/24 | 750 | 770 | 750 | 753 | +1.35% | 41,400 | 94億4823万 | -5.23% | 15.94 | 3.55 |
| 12/22 | 748 | 756 | 741 | 743 | -0.74% | 19,600 | 93億2268万 | -6.84% | 15.73 | 3.5 |
| 12/21 | 748 | 760 | 726 | 748 | -1.9% | 67,800 | 93億9173万 | -6.62% | 15.85 | 3.52 |
| 12/18 | 768 | 784 | 756 | 763 | -0.72% | 26,000 | 95億7379万 | -5.4% | 16.15 | 3.59 |
| 12/17 | 770 | 781 | 767 | 768 | +2.2% | 25,800 | 96億4285万 | -5.42% | 16.27 | 3.62 |
| 12/16 | 752 | 763 | 742 | 752 | +3.09% | 26,000 | 94億3568万 | -7.9% | 15.92 | 3.54 |
| 12/15 | 756 | 772 | 722 | 729 | -2.93% | 36,000 | 91億5317万 | -11.1% | 15.44 | 3.43 |
| 12/14 | 741 | 757 | 741 | 751 | -1.44% | 33,600 | 94億2940万 | -8.86% | 15.91 | 3.54 |
| 12/11 | 758 | 782 | 757 | 762 | -0.78% | 32,200 | 95億6751万 | -7.86% | 16.14 | 3.59 |
| 12/10 | 779 | 781 | 766 | 768 | -3.64% | 28,000 | 96億4285万 | -7.36% | 16.27 | 3.62 |
| 12/09 | 808 | 808 | 793 | 797 | -1.85% | 29,200 | 100億697万 | -3.98% | 16.89 | 3.75 |
| 12/08 | 832 | 832 | 806 | 812 | -1.16% | 22,400 | 101億9530万 | -2.29% | 17.2 | 3.83 |
| 12/07 | 810 | 822 | 810 | 822 | +1.61% | 17,800 | 103億1458万 | -1.26% | 17.4 | 3.87 |
| 12/04 | 820 | 820 | 808 | 809 | -1.76% | 37,600 | 101億5136万 | -2.82% | 17.13 | 3.81 |
| 12/03 | 828 | 830 | 821 | 823 | -1.14% | 32,200 | 103億3342万 | -1.2% | 17.44 | 3.88 |
| 12/02 | 844 | 844 | 831 | 833 | -0.66% | 35,000 | 104億5270万 | -0.06% | 17.64 | 3.92 |
| 12/01 | 845 | 845 | 830 | 838 | -0.12% | 36,400 | 105億2176万 | +0.48% | 17.75 | 3.95 |
| 11/30 | 845 | 848 | 825 | 839 | -0.47% | 33,400 | 105億3431万 | +0.72% | 17.78 | 3.95 |
| 11/27 | 833 | 843 | 829 | 843 | +1.26% | 27,800 | 105億8453万 | +1.2% | 17.86 | 3.97 |
| 11/26 | 819 | 840 | 819 | 833 | +2.4% | 61,000 | 104億5270万 | -0.18% | 17.64 | 3.92 |
| 11/25 | 821 | 821 | 807 | 813 | -0.31% | 55,200 | 102億786万 | -2.63% | 17.22 | 3.83 |
| 11/24 | 815 | 836 | 815 | 816 | +0.55% | 76,200 | 102億3925万 | -2.57% | 17.28 | 3.84 |
| 11/20 | 805 | 812 | 800 | 811 | -0.18% | 63,600 | 101億8275万 | -3.22% | 17.18 | 3.82 |
| 11/19 | 808 | 827 | 806 | 813 | +0.18% | 84,200 | 102億158万 | -3.39% | 17.21 | 3.83 |
| 11/18 | 831 | 837 | 810 | 811 | -2.41% | 68,600 | 101億8275万 | -3.91% | 17.18 | 3.82 |
| 11/17 | 860 | 860 | 831 | 831 | -2.12% | 48,000 | 104億3386万 | -1.66% | 17.61 | 3.91 |
| 11/16 | 849 | 853 | 841 | 849 | -2.47% | 33,600 | 106億5987万 | +0.24% | 17.99 | 4 |
| 11/13 | 888 | 888 | 865 | 871 | -3.17% | 63,200 | 109億2982万 | +3.02% | 18.44 | 4.1 |
| 11/12 | 893 | 912 | 893 | 899 | +1.52% | 67,600 | 112億8766万 | +6.64% | 19.05 | 4.24 |
| 11/11 | 843 | 888 | 843 | 886 | +5.54% | 81,400 | 111億1816万 | +5.54% | 18.76 | 4.17 |
| 11/10 | 844 | 848 | 833 | 839 | -0.06% | 21,800 | 105億3431万 | +0.48% | 17.78 | 3.95 |
| 11/09 | 820 | 851 | 820 | 840 | +3.13% | 50,000 | 105億4059万 | +0.78% | 17.79 | 3.95 |
| 11/06 | 806 | 818 | 806 | 814 | +0.43% | 15,000 | 102億2042万 | -1.81% | 17.25 | 3.83 |
| 11/05 | 806 | 821 | 805 | 811 | +0.87% | 28,200 | 101億7647万 | -2.35% | 17.17 | 3.82 |
| 11/04 | 828 | 829 | 804 | 804 | -3.19% | 40,600 | 100億8858万 | -3.08% | 17.02 | 3.79 |
| 11/02 | 830 | 836 | 827 | 830 | -0.06% | 66,600 | 104億2131万 | -0.12% | 17.58 | 3.91 |
| 10/30 | 820 | 837 | 817 | 831 | +1.28% | 42,200 | 104億2759万 | -0.06% | 17.6 | 3.91 |
| 10/29 | 834 | 835 | 813 | 820 | -1.15% | 28,400 | 102億9575万 | -1.56% | 17.37 | 3.86 |
| 10/28 | 827 | 831 | 826 | 830 | -0.18% | 10,000 | 104億1503万 | -0.66% | 17.57 | 3.91 |
| 10/27 | 841 | 856 | 827 | 831 | -1.42% | 25,600 | 104億3386万 | -0.72% | 17.61 | 3.91 |
| 10/26 | 835 | 846 | 826 | 843 | +1.26% | 46,800 | 105億8453万 | +0.6% | 17.86 | 3.97 |
| 10/23 | 850 | 850 | 831 | 833 | -0.83% | 38,200 | 104億5270万 | -0.77% | 17.64 | 3.92 |
| 10/22 | 851 | 851 | 835 | 840 | -1.81% | 39,000 | 105億4059万 | -0.3% | 17.79 | 3.95 |
| 10/21 | 843 | 864 | 836 | 855 | +0.47% | 45,000 | 107億3520万 | +1.06% | 18.11 | 4.03 |
| 10/20 | 862 | 864 | 849 | 851 | -1.22% | 25,000 | 106億8498万 | +0.47% | 18.03 | 4.01 |
| 10/19 | 860 | 868 | 853 | 862 | -0.06% | 33,400 | 108億1682万 | +1.47% | 18.25 | 4.06 |
| 10/16 | 880 | 880 | 849 | 862 | -2.21% | 71,000 | 108億2309万 | +1.65% | 18.26 | 4.06 |
| 10/15 | 860 | 890 | 854 | 882 | +1.5% | 81,800 | 110億6793万 | +3.71% | 18.68 | 4.15 |
| 10/14 | 843 | 875 | 817 | 869 | +1.34% | 71,000 | 109億471万 | +2.06% | 18.4 | 4.09 |
| 10/13 | 880 | 883 | 851 | 857 | -1.32% | 67,200 | 107億6032万 | 0% | 18.16 | 4.04 |
| 10/09 | 803 | 885 | 803 | 869 | +8.36% | 205,600 | 109億471万 | +0.75% | 18.4 | 4.09 |
| 10/08 | 815 | 815 | 795 | 802 | -1.35% | 53,200 | 100億6347万 | -7.55% | 16.98 | 3.78 |
| 10/07 | 802 | 816 | 780 | 813 | +1.44% | 85,600 | 102億158万 | -7.57% | 17.21 | 3.83 |
| 10/06 | 820 | 823 | 790 | 801 | -0.25% | 135,200 | 100億5719万 | -10% | 16.97 | 3.77 |
| 10/05 | 783 | 819 | 780 | 803 | +4.49% | 177,800 | 100億8230万 | -10.98% | 17.01 | 3.78 |
| 10/02 | 743 | 769 | 737 | 769 | +3.36% | 269,400 | 96億4913万 | -15.92% | 16.28 | 3.62 |
| 10/01 | 768 | 769 | 742 | 744 | -10.85% | 316,600 | 93億3523万 | -19.8% | 15.75 | 3.5 |
