株価チャート
2015/12/16～2016/07/29
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 |
| 07/29 | 1,661 | 1,661 | 1,661 | 1,661 | 0% | 100 | 29億8780万 | +4.79% | 12.72 | 0.9 |
| 07/28 | 1,670 | 1,670 | 1,661 | 1,661 | +0.06% | 1,300 | 29億8780万 | +4.93% | 12.72 | 0.9 |
| 07/27 | 1,637 | 1,660 | 1,637 | 1,660 | +0.55% | 600 | 29億8600万 | +4.93% | 12.71 | 0.9 |
| 07/26 | 1,660 | 1,660 | 1,651 | 1,651 | -0.54% | 900 | 29億6981万 | +4.43% | 12.64 | 0.89 |
| 07/25 | 1,651 | 1,660 | 1,651 | 1,660 | +3.56% | 700 | 29億8600万 | +5.2% | 12.71 | 0.9 |
| 07/22 | 1,603 | 1,603 | 1,603 | 1,603 | +0.19% | 100 | 28億8347万 | +1.84% | 12.27 | 0.87 |
| 07/21 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 300 | 28億7808万 | +2.04% | 12.25 | 0.87 |
| 07/20 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | 28億7808万 | +2.37% | 12.25 | 0.87 |
| 07/19 | 1,600 | 1,600 | 1,600 | 1,600 | -0.81% | 400 | 28億7808万 | +2.7% | 12.25 | 0.87 |
| 07/14 | 1,613 | 1,613 | 1,613 | 1,613 | -0.06% | 200 | 29億146万 | +3.93% | 12.35 | 0.87 |
| 07/13 | 1,630 | 1,630 | 1,613 | 1,614 | -0.98% | 600 | 29億326万 | +4.4% | 12.36 | 0.87 |
| 07/12 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 100 | 29億3204万 | +5.84% | 12.48 | 0.88 |
| 07/11 | 1,678 | 1,678 | 1,630 | 1,630 | 0% | 1,200 | 29億3204万 | +6.19% | 12.48 | 0.88 |
| 07/08 | 1,630 | 1,631 | 1,630 | 1,630 | +2.97% | 1,400 | 29億3204万 | +6.54% | 12.48 | 0.88 |
| 07/05 | 1,575 | 1,583 | 1,575 | 1,583 | +0.7% | 1,000 | 28億4750万 | +3.8% | 12.12 | 0.86 |
| 07/01 | 1,572 | 1,572 | 1,572 | 1,572 | 0% | 300 | 28億2771万 | +3.29% | 12.03 | 0.85 |
| 06/28 | 1,572 | 1,572 | 1,572 | 1,572 | +2.95% | 1,000 | 28億2771万 | +3.35% | 12.03 | 0.85 |
| 06/27 | 1,555 | 1,560 | 1,527 | 1,527 | +1.13% | 1,000 | 27億4676万 | +0.46% | 11.69 | 0.83 |
| 06/24 | 1,510 | 1,510 | 1,510 | 1,510 | -0.66% | 100 | 27億1618万 | -0.66% | 11.56 | 0.82 |
| 06/23 | 1,506 | 1,520 | 1,506 | 1,520 | +1.27% | 200 | 27億3417万 | +0.07% | 11.64 | 0.82 |
| 06/22 | 1,496 | 1,502 | 1,496 | 1,501 | +0.74% | 400 | 26億9999万 | -0.92% | 11.49 | 0.81 |
| 06/20 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 200 | 26億8021万 | -1.26% | 11.41 | 0.81 |
| 06/16 | 1,490 | 1,491 | 1,490 | 1,490 | -1.97% | 500 | 26億8021万 | -0.86% | 11.41 | 0.81 |
| 06/15 | 1,520 | 1,520 | 1,520 | 1,520 | -0.98% | 200 | 27億3417万 | +1.67% | 11.64 | 0.82 |
| 06/13 | 1,535 | 1,535 | 1,535 | 1,535 | -4.06% | 100 | 27億6115万 | +3.23% | 11.75 | 0.83 |
| 06/10 | 1,600 | 1,600 | 1,600 | 1,600 | -1.84% | 100 | 28億7808万 | +8.25% | 12.25 | 0.87 |
| 06/09 | 1,598 | 1,630 | 1,597 | 1,630 | -0.12% | 700 | 29億3204万 | +11.19% | 12.48 | 0.88 |
| 06/01 | 1,632 | 1,632 | 1,632 | 1,632 | +2.51% | 200 | 29億3564万 | +12.24% | 12.49 | 0.88 |
| 05/31 | 1,592 | 1,592 | 1,592 | 1,592 | +2.98% | 200 | 28億6368万 | +10.25% | 12.19 | 0.86 |
| 05/30 | 1,546 | 1,547 | 1,546 | 1,546 | +5.17% | 900 | 27億8094万 | +7.21% | 11.84 | 0.84 |
| 05/25 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 1,400 | 26億4423万 | +2.37% | 11.25 | 0.8 |
| 05/24 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 400 | 26億4423万 | +2.73% | 11.25 | 0.8 |
| 05/23 | 1,470 | 1,470 | 1,470 | 1,470 | +1.38% | 400 | 26億4423万 | +3.3% | 11.25 | 0.8 |
| 05/19 | 1,470 | 1,470 | 1,450 | 1,450 | -1.36% | 300 | 26億826万 | +2.47% | 11.1 | 0.79 |
| 05/18 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 100 | 26億4423万 | +4.33% | 11.25 | 0.8 |
| 05/17 | 1,470 | 1,470 | 1,470 | 1,470 | -2% | 400 | 26億4423万 | +5.08% | 11.25 | 0.8 |
| 05/13 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | 26億9820万 | +7.99% | 11.48 | 0.81 |
| 05/12 | 1,500 | 1,500 | 1,500 | 1,500 | -0.66% | 100 | 26億9820万 | +8.77% | 11.48 | 0.81 |
| 05/11 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 100 | 27億1618万 | +10.38% | 11.56 | 0.82 |
| 05/06 | 1,510 | 1,510 | 1,510 | 1,510 | -1.31% | 100 | 27億1618万 | +11.11% | 11.56 | 0.82 |
| 05/02 | 1,530 | 1,530 | 1,530 | 1,530 | -1.92% | 100 | 27億5216万 | +13.33% | 11.71 | 0.83 |
| 04/28 | 1,560 | 1,560 | 1,560 | 1,560 | +2.23% | 3,500 | 28億612万 | +16.24% | 11.94 | 0.84 |
| 04/27 | 1,526 | 1,526 | 1,526 | 1,526 | +2.97% | 1,100 | 27億4496万 | +14.56% | 11.68 | 0.83 |
| 04/26 | 1,453 | 1,490 | 1,453 | 1,482 | +5.03% | 1,400 | 26億6582万 | +11.93% | 11.35 | 0.8 |
| 04/25 | 1,411 | 1,411 | 1,411 | 1,411 | +2.99% | 400 | 25億3810万 | +7.22% | 10.8 | 0.76 |
| 04/22 | 1,370 | 1,370 | 1,370 | 1,370 | +3.79% | 100 | 24億6435万 | +4.66% | 10.49 | 0.74 |
| 04/20 | 1,320 | 1,320 | 1,320 | 1,320 | +0.53% | 800 | 23億7441万 | +1.23% | 10.1 | 0.71 |
| 04/19 | 1,313 | 1,313 | 1,313 | 1,313 | +0.77% | 100 | 23億6182万 | +1% | 10.05 | 0.71 |
| 04/15 | 1,303 | 1,303 | 1,303 | 1,303 | -0.61% | 200 | 23億4383万 | +0.15% | 9.97 | 0.71 |
| 04/14 | 1,311 | 1,311 | 1,311 | 1,311 | -0.23% | 800 | 23億5822万 | +0.61% | 10.04 | 0.71 |
| 04/12 | 1,311 | 1,314 | 1,311 | 1,314 | +0.23% | 200 | 23億6362万 | +0.61% | 10.06 | 0.71 |
| 04/08 | 1,311 | 1,311 | 1,311 | 1,311 | -6.42% | 300 | 23億5822万 | +0.15% | 10.04 | 0.71 |
| 04/07 | 1,401 | 1,401 | 1,401 | 1,401 | -8.97% | 200 | 25億2011万 | +6.7% | 10.73 | 0.76 |
| 03/29 | 1,435 | 1,539 | 1,435 | 1,539 | +10.4% | 900 | 27億6835万 | +17.21% | 11.78 | 0.83 |
| 03/28 | 1,390 | 1,394 | 1,390 | 1,394 | +3.26% | 1,000 | 25億752万 | +6.66% | 10.67 | 0.75 |
| 03/25 | 1,349 | 1,350 | 1,349 | 1,350 | +6.97% | 500 | 24億2838万 | +3.29% | 10.33 | 0.73 |
| 03/22 | 1,280 | 1,280 | 1,262 | 1,262 | -0.94% | 200 | 22億7008万 | -3.81% | 9.66 | 0.68 |
| 03/18 | 1,274 | 1,274 | 1,274 | 1,274 | -2.15% | 200 | 22億9167万 | -3.34% | 9.75 | 0.69 |
| 03/16 | 1,302 | 1,302 | 1,302 | 1,302 | +6.72% | 100 | 23億4203万 | -1.59% | 9.97 | 0.71 |
| 03/10 | 1,220 | 1,220 | 1,220 | 1,220 | -0.16% | 400 | 21億9453万 | -8.27% | 9.34 | 0.66 |
| 03/08 | 1,237 | 1,237 | 1,215 | 1,222 | -2.24% | 600 | 21億9813万 | -9.01% | 9.35 | 0.66 |
| 03/07 | 1,222 | 1,250 | 1,222 | 1,250 | +2.46% | 200 | 22億4850万 | -7.68% | 9.57 | 0.68 |
| 03/04 | 1,250 | 1,250 | 1,220 | 1,220 | -4.01% | 1,000 | 21億9453万 | -10.62% | 9.34 | 0.66 |
| 03/03 | 1,280 | 1,280 | 1,271 | 1,271 | -2.23% | 1,100 | 22億8627万 | -7.76% | 9.73 | 0.69 |
| 03/02 | 1,320 | 1,320 | 1,300 | 1,300 | -1.52% | 300 | 23億3844万 | -6.34% | 9.95 | 0.7 |
| 02/29 | 1,359 | 1,359 | 1,320 | 1,320 | 0% | 1,500 | 23億7441万 | -5.51% | 10.1 | 0.71 |
| 02/25 | 1,348 | 1,348 | 1,312 | 1,320 | +0.76% | 1,000 | 23億7441万 | -6.12% | 10.1 | 0.71 |
| 02/24 | 1,310 | 1,310 | 1,310 | 1,310 | +2.18% | 100 | 23億5642万 | -7.36% | 10.03 | 0.71 |
| 02/23 | 1,266 | 1,323 | 1,266 | 1,282 | +2.15% | 2,600 | 23億606万 | -9.91% | 9.81 | 0.69 |
| 02/22 | 1,255 | 1,255 | 1,255 | 1,255 | +0.8% | 600 | 22億5749万 | -12.36% | 9.61 | 0.68 |
| 02/15 | 1,245 | 1,245 | 1,245 | 1,245 | +2.05% | 100 | 22億3950万 | -13.66% | 9.53 | 0.67 |
| 02/12 | 1,325 | 1,325 | 1,220 | 1,220 | -7.99% | 300 | 21億9453万 | -16.04% | 9.34 | 0.66 |
| 02/09 | 1,350 | 1,350 | 1,326 | 1,326 | -1.78% | 500 | 23億8520万 | -9.43% | 10.15 | 0.72 |
| 02/08 | 1,388 | 1,388 | 1,350 | 1,350 | -3.85% | 500 | 24億2838万 | -8.23% | 10.33 | 0.73 |
| 02/04 | 1,388 | 1,404 | 1,388 | 1,404 | +1.15% | 200 | 25億2551万 | -4.94% | 10.75 | 0.76 |
| 02/02 | 1,388 | 1,388 | 1,387 | 1,388 | 0% | 300 | 24億9673万 | -6.41% | 10.63 | 0.75 |
| 02/01 | 株式併合 5→1 |
| 01/29 | 1,388 | 1,388 | 1,388 | 1,388 | -2.12% | 400 | 24億9673万 | -6.78% | 10.63 | 0.75 |
| 01/28 | 1,418 | 1,419 | 1,418 | 1,418 | +2.98% | 1,700 | 25億5069万 | -5.09% | 10.86 | 0.77 |
| 01/27 | 1,377 | 1,377 | 1,377 | 1,377 | -1.99% | 200 | 24億7694万 | -8.14% | 10.54 | 0.75 |
| 01/26 | 1,405 | 1,405 | 1,405 | 1,405 | -3.77% | 600 | 25億2731万 | -6.71% | 10.76 | 0.76 |
| 01/25 | 1,455 | 1,460 | 1,415 | 1,460 | +3.18% | 2,000 | 26億2624万 | -3.5% | 11.18 | 0.79 |
| 01/22 | 1,415 | 1,415 | 1,415 | 1,415 | 0% | 200 | 25億4530万 | -6.72% | 10.83 | 0.77 |
| 01/21 | 1,455 | 1,455 | 1,415 | 1,415 | -4.39% | 2,000 | 25億4530万 | -7.03% | 10.83 | 0.77 |
| 01/20 | 1,520 | 1,520 | 1,480 | 1,480 | -2.95% | 1,200 | 26億6222万 | -3.14% | 11.33 | 0.8 |
| 01/19 | 1,525 | 1,525 | 1,525 | 1,525 | +1.33% | 200 | 27億4317万 | -0.52% | 11.67 | 0.83 |
| 01/18 | 1,505 | 1,505 | 1,505 | 1,505 | -1.63% | 200 | 27億719万 | -2.08% | 11.52 | 0.82 |
| 01/15 | 1,535 | 1,535 | 1,530 | 1,530 | -0.33% | 400 | 27億5216万 | -0.71% | 11.71 | 0.83 |
| 01/14 | 1,535 | 1,535 | 1,535 | 1,535 | 0% | 200 | 27億6115万 | -0.65% | 11.75 | 0.83 |
| 01/13 | 1,545 | 1,545 | 1,535 | 1,535 | +0.66% | 800 | 27億6115万 | -0.84% | 11.75 | 0.83 |
| 01/08 | 1,525 | 1,525 | 1,525 | 1,525 | 0% | 1,400 | 27億4317万 | -1.68% | 11.67 | 0.83 |
| 2015 |
| 12/30 | 1,525 | 1,525 | 1,525 | 1,525 | 0% | 400 | 27億4317万 | -1.93% | 11.67 | 0.83 |
| 12/29 | 1,550 | 1,550 | 1,525 | 1,525 | -1.61% | 800 | 27億4317万 | -2.06% | 11.67 | 0.83 |
| 12/28 | 1,545 | 1,550 | 1,545 | 1,550 | +3.33% | 1,000 | 27億8814万 | -0.64% | 11.87 | 0.84 |
| 12/25 | 1,525 | 1,540 | 1,500 | 1,500 | -0.66% | 2,000 | 26億9820万 | -3.97% | 11.48 | 0.81 |
| 12/24 | 1,505 | 1,510 | 1,505 | 1,510 | +0.33% | 800 | 27億1618万 | -3.58% | 11.56 | 0.82 |
| 12/22 | 1,505 | 1,505 | 1,505 | 1,505 | 0% | 800 | 27億719万 | -4.14% | 11.52 | 0.82 |
| 12/21 | 1,505 | 1,505 | 1,505 | 1,505 | 0% | 600 | 27億719万 | -4.44% | 11.52 | 0.82 |
| 12/18 | 1,505 | 1,505 | 1,505 | 1,505 | 0% | 600 | 27億719万 | -4.69% | 11.52 | 0.82 |
| 12/17 | 1,535 | 1,535 | 1,505 | 1,505 | -1.95% | 1,400 | 27億719万 | -4.93% | 11.52 | 0.82 |
| 12/16 | 1,535 | 1,535 | 1,535 | 1,535 | 0% | 200 | 27億6115万 | -3.4% | 11.75 | 0.83 |
