株価チャート
2015/09/07～2016/03/30
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 |
|---|
| 2017 | 10/1, 株式併合 2→1 |
| 2016 |
| 03/30 | 630 | 630 | 614 | 614 | -2.54% | 1,000 | 27億7835万 | +3.72% | 13.43 | 1.03 |
| 03/29 | 616 | 650 | 616 | 630 | +0.64% | 5,000 | 28億5075万 | +6.78% | 13.78 | 1.06 |
| 03/28 | 626 | 626 | 626 | 626 | 0% | 1,000 | 28億3265万 | +6.83% | 13.7 | 1.05 |
| 03/25 | 626 | 626 | 626 | 626 | 0% | 1,500 | 28億3265万 | +7.38% | 13.7 | 1.05 |
| 03/24 | 616 | 626 | 616 | 626 | +1.29% | 1,500 | 28億3265万 | +8.12% | 13.7 | 1.05 |
| 03/23 | 620 | 620 | 618 | 618 | 0% | 1,000 | 27億9645万 | +7.48% | 13.52 | 1.04 |
| 03/22 | 618 | 618 | 618 | 618 | +4.04% | 500 | 27億9645万 | +8.23% | 13.52 | 1.04 |
| 03/16 | 626 | 626 | 594 | 594 | -6.31% | 2,500 | 26億8785万 | +4.58% | 13 | 1 |
| 03/14 | 638 | 638 | 634 | 634 | +2.92% | 2,500 | 28億6885万 | +12.01% | 13.87 | 1.06 |
| 03/08 | 616 | 616 | 616 | 616 | 0% | 1,000 | 27億8740万 | +9.61% | 13.48 | 1.03 |
| 03/07 | 630 | 630 | 616 | 616 | +1.99% | 1,500 | 27億8740万 | +9.8% | 13.48 | 1.03 |
| 03/03 | 604 | 604 | 604 | 604 | 0% | 1,000 | 27億3310万 | +7.86% | 13.22 | 1.01 |
| 03/02 | 604 | 604 | 604 | 604 | -2.58% | 1,000 | 27億3310万 | +7.86% | 13.22 | 1.01 |
| 03/01 | 620 | 620 | 620 | 620 | 0% | 1,500 | 28億550万 | +10.71% | 13.57 | 1.04 |
| 02/29 | 614 | 620 | 604 | 620 | +3.33% | 2,000 | 28億550万 | +10.52% | 13.57 | 1.04 |
| 02/25 | 600 | 600 | 600 | 600 | +0.67% | 500 | 27億1500万 | +7.14% | 13.13 | 1.01 |
| 02/23 | 596 | 596 | 596 | 596 | +4.93% | 500 | 26億9690万 | +6.62% | 13.04 | 1 |
| 02/22 | 564 | 568 | 564 | 568 | -4.7% | 1,000 | 25億7020万 | +1.61% | 12.43 | 0.95 |
| 02/19 | 592 | 596 | 592 | 596 | +3.47% | 3,000 | 26億9690万 | +6.43% | 13.04 | 1 |
| 02/18 | 522 | 576 | 522 | 576 | +13.39% | 6,500 | 26億640万 | +2.86% | 12.6 | 0.97 |
| 02/16 | 508 | 508 | 508 | 508 | +3.25% | 500 | 22億9870万 | -9.61% | 11.12 | 0.85 |
| 02/10 | 470 | 492 | 468 | 492 | -7.52% | 2,000 | 22億2630万 | -13.23% | 10.76 | 0.82 |
| 02/05 | 532 | 532 | 532 | 532 | 0% | 500 | 24億730万 | -6.99% | 11.64 | 0.89 |
| 02/03 | 532 | 532 | 532 | 532 | -1.12% | 500 | 24億730万 | -7.48% | 11.64 | 0.89 |
| 02/02 | 538 | 538 | 538 | 538 | -3.58% | 500 | 24億3445万 | -7.08% | 11.77 | 0.9 |
| 02/01 | 544 | 558 | 544 | 558 | +4.1% | 1,500 | 25億2495万 | -4.29% | 12.21 | 0.93 |
| 01/29 | 536 | 538 | 536 | 536 | 0% | 1,500 | 24億2540万 | -8.53% | 11.73 | 0.9 |
| 01/28 | 536 | 536 | 536 | 536 | +0.75% | 1,000 | 24億2540万 | -9.15% | 11.73 | 0.9 |
| 01/25 | 530 | 532 | 530 | 532 | +0.38% | 2,000 | 24億730万 | -10.44% | 11.64 | 0.89 |
| 01/22 | 520 | 530 | 520 | 530 | +1.92% | 1,500 | 23億9825万 | -11.52% | 11.6 | 0.89 |
| 01/21 | 522 | 522 | 520 | 520 | -3.7% | 2,500 | 23億5300万 | -13.76% | 11.38 | 0.87 |
| 01/18 | 556 | 556 | 540 | 540 | -0.37% | 1,500 | 24億4350万 | -11.18% | 11.82 | 0.9 |
| 01/15 | 556 | 556 | 540 | 542 | +0.37% | 2,000 | 24億5255万 | -11.44% | 11.86 | 0.91 |
| 01/14 | 580 | 580 | 524 | 540 | -7.53% | 8,500 | 24億4350万 | -12.34% | 11.82 | 0.9 |
| 01/13 | 584 | 584 | 584 | 584 | 0% | 500 | 26億4260万 | -5.81% | 12.78 | 0.98 |
| 01/12 | 602 | 602 | 584 | 584 | -3.63% | 2,000 | 26億4260万 | -6.11% | 12.78 | 0.98 |
| 01/07 | 606 | 606 | 606 | 606 | -2.26% | 1,000 | 27億4215万 | -3.04% | 13.26 | 1.02 |
| 01/06 | 620 | 620 | 620 | 620 | -3.13% | 500 | 28億550万 | -0.96% | 13.57 | 1.04 |
| 01/04 | 604 | 652 | 604 | 640 | +8.84% | 4,500 | 28億9600万 | +2.4% | 14 | 1.07 |
| 2015 |
| 12/30 | 604 | 604 | 584 | 588 | +0.68% | 4,500 | 26億6070万 | -5.77% | 12.87 | 0.99 |
| 12/25 | 584 | 584 | 580 | 584 | -0.34% | 3,500 | 26億4260万 | -6.41% | 12.78 | 0.98 |
| 12/24 | 590 | 598 | 586 | 586 | -3.3% | 6,000 | 26億5165万 | -6.24% | 12.82 | 0.98 |
| 12/22 | 604 | 606 | 604 | 606 | +0.66% | 1,500 | 27億4215万 | -3.19% | 13.26 | 1.02 |
| 12/21 | 610 | 610 | 602 | 602 | -1.31% | 2,500 | 27億2405万 | -3.99% | 13.17 | 1.01 |
| 12/18 | 610 | 610 | 610 | 610 | -2.56% | 500 | 27億6025万 | -2.87% | 13.35 | 1.02 |
| 12/16 | 626 | 626 | 626 | 626 | 0% | 4,000 | 28億3265万 | -0.16% | 13.7 | 1.05 |
| 12/15 | 626 | 626 | 626 | 626 | +1.62% | 1,000 | 28億3265万 | 0% | 13.7 | 1.05 |
| 12/14 | 616 | 616 | 616 | 616 | -0.96% | 500 | 27億8740万 | -1.28% | 13.48 | 1.03 |
| 12/11 | 644 | 644 | 620 | 622 | -4.01% | 4,000 | 28億1455万 | -0.16% | 13.61 | 1.04 |
| 12/09 | 640 | 648 | 640 | 648 | +3.85% | 1,000 | 29億3220万 | +4.18% | 14.18 | 1.09 |
| 12/08 | 628 | 628 | 624 | 624 | -1.89% | 3,000 | 28億2360万 | +0.65% | 13.65 | 1.05 |
| 12/07 | 640 | 650 | 636 | 636 | -0.63% | 2,000 | 28億7790万 | +2.75% | 13.92 | 1.07 |
| 12/04 | 642 | 642 | 640 | 640 | -1.54% | 1,000 | 28億9600万 | +3.56% | 14 | 1.07 |
| 12/03 | 650 | 650 | 650 | 650 | +0.62% | 1,500 | 29億4125万 | +5.35% | 14.22 | 1.09 |
| 12/02 | 640 | 684 | 640 | 646 | +2.54% | 4,000 | 29億2315万 | +5.04% | 14.14 | 1.08 |
| 12/01 | 634 | 640 | 630 | 630 | -0.63% | 1,500 | 28億5075万 | +2.77% | 13.79 | 1.06 |
| 11/30 | 640 | 640 | 634 | 634 | -0.94% | 2,500 | 28億6885万 | +3.59% | 13.87 | 1.06 |
| 11/26 | 650 | 650 | 640 | 640 | -0.31% | 1,000 | 28億9600万 | +4.58% | 14 | 1.07 |
| 11/25 | 652 | 660 | 638 | 642 | +0.63% | 2,500 | 29億505万 | +5.07% | 14.05 | 1.08 |
| 11/24 | 666 | 666 | 636 | 638 | -4.49% | 3,000 | 28億8695万 | +4.76% | 13.96 | 1.07 |
| 11/20 | 678 | 678 | 668 | 668 | +6.03% | 4,000 | 30億2270万 | +10.05% | 14.62 | 1.12 |
| 11/19 | 614 | 712 | 614 | 630 | +5.35% | 23,500 | 28億5075万 | +4.13% | 13.79 | 1.06 |
| 11/18 | 598 | 598 | 598 | 598 | -0.66% | 1,500 | 27億595万 | -0.99% | 13.08 | 1 |
| 11/17 | 602 | 602 | 602 | 602 | -0.33% | 1,000 | 27億2405万 | -0.33% | 13.17 | 1.01 |
| 11/16 | 604 | 604 | 604 | 604 | -0.98% | 1,500 | 27億3310万 | 0% | 13.22 | 1.01 |
| 11/13 | 610 | 610 | 610 | 610 | -0.33% | 2,000 | 27億6025万 | +0.99% | 13.35 | 1.02 |
| 11/12 | 612 | 612 | 612 | 612 | 0% | 1,000 | 27億6930万 | +1.32% | 13.39 | 1.03 |
| 11/11 | 614 | 614 | 610 | 612 | -5.26% | 4,500 | 27億6930万 | +1.16% | 13.39 | 1.03 |
| 11/10 | 618 | 646 | 618 | 646 | +10.24% | 3,500 | 29億2315万 | +6.43% | 14.14 | 1.08 |
| 11/06 | 584 | 586 | 584 | 586 | -0.34% | 1,500 | 26億5165万 | -3.46% | 12.82 | 0.98 |
| 11/05 | 588 | 588 | 588 | 588 | 0% | 500 | 26億6070万 | -3.61% | 12.87 | 0.99 |
| 11/04 | 608 | 610 | 588 | 588 | +0.68% | 2,000 | 26億6070万 | -4.23% | 12.87 | 0.99 |
| 10/30 | 580 | 584 | 580 | 584 | -1.02% | 1,500 | 26億4260万 | -5.35% | 12.78 | 0.98 |
| 10/29 | 594 | 594 | 590 | 590 | -0.67% | 3,500 | 26億6975万 | -4.68% | 12.91 | 0.99 |
| 10/28 | 610 | 610 | 590 | 594 | -2.62% | 4,000 | 26億8785万 | -4.35% | 13 | 1 |
| 10/26 | 610 | 610 | 610 | 610 | +0.66% | 500 | 27億6025万 | -2.24% | 13.35 | 1.02 |
| 10/23 | 610 | 610 | 606 | 606 | -0.66% | 3,000 | 27億4215万 | -3.19% | 13.26 | 1.02 |
| 10/22 | 610 | 610 | 610 | 610 | +2.01% | 1,000 | 27億6025万 | -3.17% | 13.35 | 1.02 |
| 10/21 | 602 | 602 | 598 | 598 | -0.33% | 1,500 | 27億595万 | -5.53% | 13.08 | 1 |
| 10/19 | 608 | 608 | 600 | 600 | -3.23% | 2,500 | 27億1500万 | -5.81% | 13.13 | 1.01 |
| 10/16 | 616 | 622 | 616 | 620 | +0.32% | 1,500 | 28億550万 | -3.28% | 13.57 | 1.04 |
| 10/15 | 602 | 618 | 602 | 618 | 0% | 3,000 | 27億9645万 | -4.19% | 13.52 | 1.04 |
| 10/14 | 618 | 618 | 618 | 618 | +2.66% | 500 | 27億9645万 | -4.33% | 13.52 | 1.04 |
| 10/09 | 608 | 618 | 602 | 602 | +2.03% | 3,000 | 27億2405万 | -6.96% | 13.17 | 1.01 |
| 10/08 | 610 | 610 | 590 | 590 | -3.28% | 4,000 | 26億6975万 | -9.23% | 12.91 | 0.99 |
| 10/07 | 610 | 610 | 610 | 610 | +2.01% | 500 | 27億6025万 | -7.01% | 13.35 | 1.02 |
| 10/05 | 610 | 612 | 598 | 598 | +1.01% | 2,000 | 27億595万 | -9.53% | 13.08 | 1 |
| 10/02 | 610 | 610 | 564 | 592 | -2.95% | 8,000 | 26億7880万 | -11.24% | 12.95 | 0.99 |
| 10/01 | 604 | 636 | 604 | 610 | +0.99% | 3,000 | 27億6025万 | -9.63% | 13.35 | 1.02 |
| 09/30 | 604 | 604 | 604 | 604 | -0.98% | 500 | 27億3310万 | -11.57% | 13.22 | 1.01 |
| 09/29 | 638 | 638 | 606 | 610 | -4.39% | 3,500 | 27億6025万 | -11.72% | 13.35 | 1.02 |
| 09/25 | 646 | 646 | 638 | 638 | -4.2% | 1,500 | 28億8695万 | -8.6% | 13.96 | 1.07 |
| 09/18 | 666 | 666 | 666 | 666 | +3.42% | 500 | 30億1365万 | -5.13% | 14.57 | 1.12 |
| 09/17 | 644 | 644 | 644 | 644 | -2.42% | 500 | 29億1410万 | -8.91% | 14.09 | 1.08 |
| 09/16 | 660 | 660 | 660 | 660 | -4.62% | 500 | 29億8650万 | -7.43% | 14.44 | 1.11 |
| 09/15 | 644 | 692 | 644 | 692 | +4.85% | 2,500 | 31億3130万 | -3.76% | 15.14 | 1.16 |
| 09/11 | 660 | 660 | 660 | 660 | +4.76% | 1,000 | 29億8650万 | -8.71% | 14.44 | 1.11 |
| 09/10 | 646 | 646 | 630 | 630 | -3.67% | 1,000 | 28億5075万 | -13.46% | 13.79 | 1.06 |
| 09/09 | 650 | 654 | 650 | 654 | -1.8% | 2,000 | 29億5935万 | -11.26% | 14.31 | 1.1 |
| 09/07 | 666 | 666 | 666 | 666 | 0% | 500 | 30億1365万 | -10.84% | 14.57 | 1.12 |
