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 |
|---|
| 2020 | 8/21, 株式分割 1→4 |
| 2016 |
| 02/29 | 988 | 989 | 975 | 975 | +0.39% | 43,200 | 280億8000万 | -4.97% | 10.19 | 1.09 |
| 02/26 | 975 | 980 | 965 | 971 | -1.4% | 34,000 | 279億7200万 | -5.61% | 10.15 | 1.09 |
| 02/25 | 964 | 988 | 964 | 985 | +1.55% | 12,800 | 283億6800万 | -4.28% | 10.3 | 1.11 |
| 02/24 | 998 | 998 | 970 | 970 | -2.76% | 18,000 | 279億3600万 | -5.92% | 10.14 | 1.09 |
| 02/23 | 995 | 1,005 | 995 | 998 | +0.38% | 12,400 | 287億2800万 | -3.62% | 10.43 | 1.12 |
| 02/22 | 974 | 998 | 974 | 994 | +0.38% | 3,600 | 286億2000万 | -4.17% | 10.39 | 1.12 |
| 02/19 | 981 | 990 | 981 | 990 | -0.13% | 3,600 | 285億1200万 | -4.81% | 10.35 | 1.11 |
| 02/18 | 991 | 991 | 979 | 991 | +2.45% | 6,400 | 285億4800万 | -4.96% | 10.36 | 1.11 |
| 02/17 | 970 | 994 | 968 | 968 | -2.64% | 66,000 | 278億6400万 | -7.77% | 10.11 | 1.09 |
| 02/16 | 991 | 1,048 | 991 | 994 | -0.63% | 142,800 | 286億2000万 | -5.81% | 10.39 | 1.12 |
| 02/15 | 974 | 1,013 | 974 | 1,000 | +2.7% | 29,600 | 288億 | -5.75% | 10.45 | 1.12 |
| 02/12 | 968 | 976 | 939 | 974 | -3.35% | 73,600 | 280億4400万 | -8.65% | 10.18 | 1.09 |
| 02/10 | 1,034 | 1,034 | 986 | 1,008 | -2.54% | 22,400 | 290億1600万 | -6.19% | 10.53 | 1.13 |
| 02/09 | 1,056 | 1,056 | 1,034 | 1,034 | -3.16% | 18,000 | 297億7200万 | -4.37% | 10.81 | 1.16 |
| 02/08 | 1,064 | 1,069 | 1,040 | 1,068 | -1.39% | 8,800 | 307億4400万 | -1.79% | 11.16 | 1.2 |
| 02/05 | 1,075 | 1,083 | 1,064 | 1,083 | -0.92% | 8,800 | 311億7600万 | -0.78% | 11.32 | 1.22 |
| 02/04 | 1,085 | 1,100 | 1,058 | 1,093 | -2.46% | 34,400 | 314億6400万 | -0.14% | 11.42 | 1.23 |
| 02/03 | 1,116 | 1,126 | 1,099 | 1,120 | -1.21% | 10,800 | 322億5600万 | +2.1% | 11.71 | 1.26 |
| 02/02 | 1,109 | 1,134 | 1,109 | 1,134 | +2.72% | 17,600 | 326億5200万 | +3.35% | 11.85 | 1.27 |
| 02/01 | 1,055 | 1,116 | 1,055 | 1,104 | +6.39% | 33,600 | 317億8800万 | +0.98% | 11.54 | 1.24 |
| 01/29 | 1,045 | 1,045 | 1,019 | 1,038 | +0.61% | 12,800 | 298億8000万 | -4.99% | 10.85 | 1.16 |
| 01/28 | 1,048 | 1,050 | 1,031 | 1,031 | -2.48% | 12,400 | 297億 | -5.65% | 10.78 | 1.16 |
| 01/27 | 1,040 | 1,063 | 1,040 | 1,058 | +1.68% | 6,800 | 304億5600万 | -3.51% | 11.06 | 1.19 |
| 01/26 | 1,041 | 1,049 | 1,035 | 1,040 | -0.12% | 11,600 | 299億5200万 | -5.28% | 10.87 | 1.17 |
| 01/25 | 1,030 | 1,046 | 1,030 | 1,041 | +1.09% | 10,000 | 299億8800万 | -5.34% | 10.89 | 1.17 |
| 01/22 | 1,013 | 1,030 | 998 | 1,030 | +4.44% | 19,600 | 296億6400万 | -6.53% | 10.77 | 1.16 |
| 01/21 | 1,020 | 1,025 | 986 | 986 | -4.36% | 43,600 | 284億400万 | -10.83% | 10.31 | 1.11 |
| 01/20 | 1,065 | 1,066 | 1,030 | 1,031 | -3.17% | 56,800 | 297億 | -7.18% | 10.78 | 1.16 |
| 01/19 | 1,074 | 1,074 | 1,058 | 1,065 | +0.47% | 6,400 | 306億7200万 | -4.4% | 11.13 | 1.2 |
| 01/18 | 1,046 | 1,074 | 1,024 | 1,060 | -1.05% | 42,800 | 305億2800万 | -5.02% | 11.08 | 1.19 |
| 01/15 | 1,078 | 1,078 | 1,058 | 1,071 | +1.06% | 9,200 | 308億5200万 | -4.27% | 11.2 | 1.2 |
| 01/14 | 1,120 | 1,120 | 1,051 | 1,060 | -5.99% | 61,200 | 305億2800万 | -5.44% | 11.08 | 1.19 |
| 01/13 | 1,139 | 1,139 | 1,128 | 1,128 | +1.01% | 4,000 | 324億7200万 | +0.22% | 11.79 | 1.27 |
| 01/12 | 1,148 | 1,149 | 1,108 | 1,116 | -2.72% | 14,400 | 321億4800万 | -0.87% | 11.67 | 1.25 |
| 01/08 | 1,140 | 1,150 | 1,130 | 1,148 | +0.66% | 24,000 | 330億4800万 | +1.73% | 12 | 1.29 |
| 01/07 | 1,165 | 1,169 | 1,140 | 1,140 | -2.15% | 25,200 | 328億3200万 | +1.06% | 11.92 | 1.28 |
| 01/06 | 1,179 | 1,181 | 1,160 | 1,165 | -1.17% | 28,000 | 335億5200万 | +3.28% | 12.18 | 1.31 |
| 01/05 | 1,184 | 1,184 | 1,171 | 1,179 | -0.11% | 47,600 | 339億4800万 | +4.5% | 12.32 | 1.32 |
| 01/04 | 1,178 | 1,186 | 1,173 | 1,180 | 0% | 42,800 | 339億8400万 | +4.89% | 12.34 | 1.32 |
| 2015 |
| 12/30 | 1,174 | 1,180 | 1,161 | 1,180 | +1.4% | 46,000 | 339億8400万 | +5.08% | 12.34 | 1.32 |
| 12/29 | 1,144 | 1,168 | 1,130 | 1,164 | -0.43% | 24,000 | 335億1600万 | +3.91% | 12.17 | 1.31 |
| 12/28 | 1,145 | 1,171 | 1,111 | 1,169 | +5.29% | 85,200 | 336億6000万 | +4.63% | 12.22 | 1.31 |
| 12/25 | 1,075 | 1,111 | 1,034 | 1,110 | +6.73% | 138,000 | 319億6800万 | -0.36% | 11.6 | 1.25 |
| 12/24 | 1,051 | 1,053 | 1,025 | 1,040 | -1.77% | 183,600 | 299億5200万 | -6.64% | 10.87 | 1.17 |
| 12/22 | 1,070 | 1,074 | 1,059 | 1,059 | -2.19% | 86,800 | 304億9200万 | -5.21% | 11.07 | 1.19 |
| 12/21 | 1,101 | 1,101 | 1,080 | 1,083 | -1.48% | 31,200 | 311億7600万 | -3.26% | 11.32 | 1.22 |
| 12/18 | 1,105 | 1,105 | 1,095 | 1,099 | -0.57% | 47,200 | 316億4400万 | -1.98% | 11.49 | 1.23 |
| 12/17 | 1,096 | 1,111 | 1,096 | 1,105 | +0.91% | 74,000 | 318億2400万 | -1.52% | 11.55 | 1.24 |
| 12/16 | 1,103 | 1,113 | 1,089 | 1,095 | -0.45% | 9,600 | 315億3600万 | -2.49% | 11.45 | 1.23 |
| 12/15 | 1,098 | 1,108 | 1,051 | 1,100 | -0.68% | 58,800 | 316億8000万 | -2.31% | 11.5 | 1.23 |
| 12/14 | 1,099 | 1,108 | 1,096 | 1,108 | -0.45% | 28,800 | 318億9600万 | -1.82% | 11.58 | 1.24 |
| 12/11 | 1,116 | 1,126 | 1,110 | 1,113 | -0.34% | 15,200 | 320億4000万 | -1.46% | 11.63 | 1.25 |
| 12/10 | 1,111 | 1,118 | 1,110 | 1,116 | 0% | 9,600 | 321億4800万 | -1.3% | 11.67 | 1.25 |
| 12/09 | 1,120 | 1,139 | 1,116 | 1,116 | -0.78% | 24,400 | 321億4800万 | -1.39% | 11.67 | 1.25 |
| 12/08 | 1,125 | 1,134 | 1,125 | 1,125 | -0.99% | 26,000 | 324億 | -0.79% | 11.76 | 1.26 |
| 12/07 | 1,150 | 1,150 | 1,121 | 1,136 | -1.2% | 24,400 | 327億2400万 | +0.2% | 11.88 | 1.28 |
| 12/04 | 1,154 | 1,156 | 1,145 | 1,150 | -0.43% | 22,800 | 331億2000万 | +1.5% | 12.02 | 1.29 |
| 12/03 | 1,150 | 1,160 | 1,150 | 1,155 | -0.11% | 25,200 | 332億6400万 | +2.12% | 12.07 | 1.3 |
| 12/02 | 1,145 | 1,156 | 1,143 | 1,156 | +0.43% | 16,800 | 333億 | +2.32% | 12.09 | 1.3 |
| 12/01 | 1,144 | 1,159 | 1,143 | 1,151 | -0.54% | 31,600 | 331億5600万 | +1.97% | 12.04 | 1.29 |
| 11/30 | 1,150 | 1,158 | 1,138 | 1,158 | +1.09% | 61,200 | 333億3600万 | +2.52% | 12.1 | 1.3 |
| 11/27 | 1,119 | 1,145 | 1,119 | 1,145 | +1.89% | 12,800 | 329億7600万 | +1.51% | 11.97 | 1.29 |
| 11/26 | 1,115 | 1,124 | 1,115 | 1,124 | +1.01% | 16,800 | 323億6400万 | -0.38% | 11.75 | 1.26 |
| 11/25 | 1,104 | 1,119 | 1,104 | 1,113 | +1.02% | 13,600 | 320億4000万 | -1.29% | 11.63 | 1.25 |
| 11/24 | 1,103 | 1,103 | 1,098 | 1,101 | -0.11% | 14,400 | 317億1600万 | -2.37% | 11.51 | 1.24 |
| 11/20 | 1,099 | 1,108 | 1,099 | 1,103 | +0.34% | 14,000 | 317億5200万 | -2.43% | 11.53 | 1.24 |
| 11/19 | 1,104 | 1,106 | 1,098 | 1,099 | -0.79% | 28,800 | 316億4400万 | -3.02% | 11.49 | 1.23 |
| 11/18 | 1,099 | 1,111 | 1,095 | 1,108 | +0.23% | 40,000 | 318億9600万 | -2.42% | 11.58 | 1.24 |
| 11/17 | 1,116 | 1,139 | 1,103 | 1,105 | -1.56% | 17,200 | 318億2400万 | -2.81% | 11.55 | 1.24 |
| 11/16 | 1,103 | 1,125 | 1,088 | 1,123 | +0.79% | 30,800 | 323億2800万 | -1.45% | 11.73 | 1.26 |
| 11/13 | 1,128 | 1,131 | 1,114 | 1,114 | -1.55% | 32,000 | 320億7600万 | -2.3% | 11.64 | 1.25 |
| 11/12 | 1,138 | 1,148 | 1,129 | 1,131 | -0.66% | 16,800 | 325億8000万 | -0.94% | 11.83 | 1.27 |
| 11/11 | 1,150 | 1,150 | 1,139 | 1,139 | -1.09% | 24,400 | 327億9600万 | -0.28% | 11.9 | 1.28 |
| 11/10 | 1,150 | 1,156 | 1,146 | 1,151 | -0.11% | 24,000 | 331億5600万 | +0.72% | 12.04 | 1.29 |
| 11/09 | 1,155 | 1,155 | 1,145 | 1,153 | +0.33% | 14,800 | 331億9200万 | +1.01% | 12.05 | 1.29 |
| 11/06 | 1,154 | 1,155 | 1,141 | 1,149 | -0.43% | 10,400 | 330億8400万 | +0.86% | 12.01 | 1.29 |
| 11/05 | 1,155 | 1,155 | 1,144 | 1,154 | -0.11% | 22,000 | 332億2800万 | +1.38% | 12.06 | 1.3 |
| 11/04 | 1,156 | 1,156 | 1,139 | 1,155 | +0.87% | 25,200 | 332億6400万 | +1.76% | 12.07 | 1.3 |
| 11/02 | 1,150 | 1,153 | 1,143 | 1,145 | +0.33% | 32,000 | 329億7600万 | +1.06% | 11.97 | 1.29 |
| 10/30 | 1,163 | 1,168 | 1,134 | 1,141 | +3.4% | 172,000 | 328億6800万 | +0.91% | 11.93 | 1.28 |
| 10/29 | 1,113 | 1,128 | 1,099 | 1,104 | -0.67% | 21,200 | 317億8800万 | -2.06% | 11.54 | 1.24 |
| 10/28 | 1,119 | 1,126 | 1,111 | 1,111 | -0.67% | 17,200 | 320億400万 | -1.31% | 11.62 | 1.25 |
| 10/27 | 1,143 | 1,148 | 1,116 | 1,119 | -2.08% | 15,600 | 322億2000万 | -0.56% | 11.7 | 1.26 |
| 10/26 | 1,155 | 1,158 | 1,143 | 1,143 | +0.33% | 7,600 | 329億400万 | +1.74% | 11.94 | 1.28 |
| 10/23 | 1,144 | 1,160 | 1,139 | 1,139 | -0.33% | 10,800 | 327億9600万 | +1.76% | 11.9 | 1.28 |
| 10/22 | 1,120 | 1,144 | 1,120 | 1,143 | +1.33% | 19,600 | 329億400万 | +2.37% | 11.94 | 1.28 |
| 10/21 | 1,120 | 1,135 | 1,120 | 1,128 | +0.67% | 10,800 | 324億7200万 | +1.3% | 11.79 | 1.27 |
| 10/20 | 1,121 | 1,128 | 1,115 | 1,120 | 0% | 35,200 | 322億5600万 | +0.81% | 11.71 | 1.26 |
| 10/19 | 1,163 | 1,170 | 1,120 | 1,120 | -3.66% | 50,000 | 322億5600万 | +0.9% | 11.71 | 1.26 |
| 10/16 | 1,170 | 1,171 | 1,163 | 1,163 | 0% | 14,800 | 334億8000万 | +5.01% | 12.15 | 1.3 |
| 10/15 | 1,156 | 1,169 | 1,154 | 1,163 | +0.54% | 43,600 | 334億8000万 | +5.49% | 12.15 | 1.3 |
| 10/14 | 1,151 | 1,161 | 1,149 | 1,156 | -0.22% | 24,000 | 333億 | +5.31% | 12.09 | 1.3 |
| 10/13 | 1,158 | 1,161 | 1,156 | 1,159 | +0.32% | 18,400 | 333億7200万 | +5.82% | 12.11 | 1.3 |
| 10/09 | 1,153 | 1,158 | 1,148 | 1,155 | +0.22% | 27,600 | 332億6400万 | +5.87% | 12.07 | 1.3 |
| 10/08 | 1,150 | 1,173 | 1,145 | 1,153 | +0.22% | 48,000 | 331億9200万 | +5.73% | 12.05 | 1.29 |
| 10/07 | 1,130 | 1,153 | 1,130 | 1,150 | +0.22% | 22,000 | 331億2000万 | +5.6% | 12.02 | 1.29 |
| 10/06 | 1,153 | 1,165 | 1,145 | 1,148 | -0.22% | 26,800 | 330億4800万 | +5.66% | 12 | 1.29 |
| 10/05 | 1,116 | 1,168 | 1,104 | 1,150 | +3.02% | 60,800 | 331億2000万 | +6.09% | 12.02 | 1.29 |
| 10/02 | 1,105 | 1,119 | 1,091 | 1,116 | +1.36% | 21,200 | 321億4800万 | +3.26% | 11.67 | 1.25 |
| 10/01 | 1,113 | 1,113 | 1,094 | 1,101 | -0.34% | 11,200 | 317億1600万 | +2.25% | 11.51 | 1.24 |
