株価チャート
2015/09/11～2016/02/12
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 |
|---|
| 2021 | 6/25, 株式分割 1→5 |
| 2016 | 10/1, 株式併合 10→1 |
| 2016 |
| 02/12 | 192 | 192 | 152 | 168 | -16% | 116,500 | 6億9064万 | -22.58% | 15.34 | 0.91 |
| 02/10 | 214 | 214 | 198 | 200 | -3.85% | 22,000 | 8億2220万 | -9.09% | 18.26 | 1.08 |
| 02/09 | 216 | 216 | 208 | 208 | -4.59% | 13,500 | 8億5508万 | -6.31% | 18.99 | 1.13 |
| 02/08 | 212 | 218 | 210 | 218 | +1.87% | 13,000 | 8億9619万 | -2.24% | 19.91 | 1.18 |
| 02/05 | 216 | 216 | 210 | 214 | -2.73% | 17,000 | 8億7975万 | -4.89% | 19.54 | 1.16 |
| 02/04 | 216 | 220 | 216 | 220 | +0.92% | 7,000 | 9億442万 | -2.65% | 20.09 | 1.19 |
| 02/03 | 218 | 218 | 214 | 218 | -1.8% | 3,500 | 8億9619万 | -3.96% | 19.91 | 1.18 |
| 02/02 | 222 | 226 | 220 | 222 | -0.89% | 25,500 | 9億1264万 | -2.63% | 20.27 | 1.2 |
| 02/01 | 220 | 224 | 218 | 224 | +2.75% | 34,000 | 9億2086万 | -1.75% | 20.45 | 1.21 |
| 01/29 | 212 | 218 | 210 | 218 | +0.93% | 20,000 | 8億9619万 | -4.8% | 19.91 | 1.18 |
| 01/28 | 212 | 216 | 212 | 216 | +0.93% | 4,500 | 8億8797万 | -6.49% | 19.72 | 1.17 |
| 01/27 | 218 | 218 | 214 | 214 | 0% | 24,500 | 8億7975万 | -8.15% | 19.54 | 1.16 |
| 01/26 | 210 | 216 | 208 | 214 | +0.94% | 26,000 | 8億7975万 | -8.94% | 19.54 | 1.16 |
| 01/25 | 214 | 214 | 210 | 212 | +2.91% | 19,500 | 8億7153万 | -10.55% | 19.36 | 1.15 |
| 01/22 | 202 | 208 | 202 | 206 | +5.1% | 29,500 | 8億4686万 | -13.81% | 18.81 | 1.12 |
| 01/21 | 202 | 210 | 194 | 196 | -2.97% | 50,500 | 8億575万 | -18.67% | 17.9 | 1.06 |
| 01/20 | 220 | 226 | 200 | 202 | -7.34% | 56,000 | 8億3042万 | -17.21% | 18.45 | 1.09 |
| 01/19 | 220 | 224 | 216 | 218 | -1.8% | 21,000 | 8億9619万 | -11.74% | 19.91 | 1.18 |
| 01/18 | 220 | 226 | 218 | 222 | -5.13% | 39,000 | 9億1264万 | -10.84% | 20.27 | 1.2 |
| 01/15 | 236 | 236 | 234 | 234 | +0.86% | 6,500 | 9億6197万 | -6.77% | 21.37 | 1.27 |
| 01/14 | 234 | 234 | 228 | 232 | -0.85% | 22,500 | 9億5375万 | -8.3% | 21.19 | 1.26 |
| 01/13 | 238 | 242 | 234 | 234 | +2.63% | 8,000 | 9億6197万 | -7.87% | 21.37 | 1.27 |
| 01/12 | 236 | 238 | 228 | 228 | -4.2% | 20,500 | 9億3730万 | -10.94% | 20.82 | 1.23 |
| 01/08 | 240 | 242 | 230 | 238 | -0.83% | 12,500 | 9億7841万 | -7.75% | 21.73 | 1.29 |
| 01/07 | 244 | 244 | 238 | 240 | -2.44% | 22,500 | 9億8664万 | -7.69% | 21.92 | 1.3 |
| 01/06 | 248 | 252 | 246 | 246 | -1.6% | 5,000 | 10億1130万 | -5.75% | 22.46 | 1.33 |
| 01/05 | 242 | 250 | 242 | 250 | +0.81% | 6,000 | 10億2775万 | -4.58% | 22.83 | 1.35 |
| 01/04 | 248 | 250 | 246 | 248 | 0% | 6,500 | 10億1952万 | -5.7% | 22.65 | 1.34 |
| 2015 |
| 12/30 | 248 | 248 | 244 | 248 | +0.81% | 11,000 | 10億1952万 | -5.7% | 22.65 | 1.34 |
| 12/29 | 246 | 248 | 236 | 246 | 0% | 19,000 | 10億1130万 | -6.82% | 22.46 | 1.33 |
| 12/28 | 242 | 246 | 242 | 246 | +2.5% | 10,500 | 10億1130万 | -7.17% | 22.46 | 1.33 |
| 12/25 | 242 | 242 | 232 | 240 | 0% | 42,000 | 9億8664万 | -9.77% | 21.92 | 1.3 |
| 12/24 | 248 | 250 | 238 | 240 | -3.23% | 57,000 | 9億8664万 | -10.11% | 21.92 | 1.3 |
| 12/22 | 260 | 260 | 248 | 248 | -3.13% | 46,500 | 10億1952万 | -7.46% | 22.65 | 1.34 |
| 12/21 | 258 | 258 | 254 | 256 | -2.29% | 35,000 | 10億5241万 | -4.48% | 23.38 | 1.39 |
| 12/18 | 264 | 264 | 260 | 262 | 0% | 3,000 | 10億7708万 | -2.6% | 23.92 | 1.42 |
| 12/17 | 264 | 264 | 262 | 262 | 0% | 7,500 | 10億7708万 | -2.6% | 23.92 | 1.42 |
| 12/16 | 262 | 262 | 260 | 262 | +0.77% | 15,500 | 10億7708万 | -2.6% | 23.92 | 1.42 |
| 12/15 | 264 | 264 | 260 | 260 | -2.99% | 22,000 | 10億6886万 | -3.35% | 23.74 | 1.41 |
| 12/14 | 268 | 270 | 262 | 268 | -0.74% | 41,500 | 11億174万 | 0% | 24.47 | 1.45 |
| 12/11 | 270 | 274 | 270 | 270 | -0.74% | 12,500 | 11億997万 | +0.75% | 24.66 | 1.46 |
| 12/10 | 272 | 274 | 270 | 272 | 0% | 6,000 | 11億1819万 | +1.87% | 24.84 | 1.47 |
| 12/09 | 272 | 276 | 272 | 272 | -0.73% | 28,000 | 11億1819万 | +2.26% | 24.84 | 1.47 |
| 12/08 | 280 | 292 | 274 | 274 | -0.72% | 179,500 | 11億2641万 | +2.62% | 25.02 | 1.48 |
| 12/07 | 278 | 280 | 276 | 276 | 0% | 20,000 | 11億3463万 | +3.37% | 25.2 | 1.49 |
| 12/04 | 278 | 280 | 274 | 276 | -2.13% | 65,000 | 11億3463万 | +2.99% | 25.2 | 1.49 |
| 12/03 | 274 | 286 | 272 | 282 | +2.17% | 180,500 | 11億5930万 | +5.22% | 25.75 | 1.53 |
| 12/02 | 272 | 276 | 272 | 276 | +1.47% | 26,500 | 11億3463万 | +2.99% | 25.2 | 1.49 |
| 12/01 | 268 | 274 | 268 | 272 | +1.49% | 17,500 | 11億1819万 | +1.12% | 24.84 | 1.47 |
| 11/30 | 272 | 272 | 266 | 268 | -1.47% | 36,000 | 11億174万 | -0.37% | 24.47 | 1.45 |
| 11/27 | 270 | 272 | 268 | 272 | +0.74% | 31,000 | 11億1819万 | +1.12% | 24.84 | 1.47 |
| 11/26 | 266 | 272 | 264 | 270 | +1.5% | 34,500 | 11億997万 | +0.75% | 24.66 | 1.46 |
| 11/25 | 266 | 266 | 266 | 266 | 0% | 6,000 | 10億9352万 | -0.75% | 24.29 | 1.44 |
| 11/24 | 264 | 266 | 262 | 266 | +1.53% | 18,000 | 10億9352万 | -0.37% | 24.29 | 1.44 |
| 11/20 | 266 | 266 | 262 | 262 | -1.5% | 27,000 | 10億7708万 | -1.87% | 23.92 | 1.42 |
| 11/19 | 268 | 270 | 264 | 266 | -0.75% | 32,500 | 10億9352万 | -0.37% | 24.29 | 1.44 |
| 11/18 | 266 | 272 | 266 | 268 | +1.52% | 29,000 | 11億174万 | +0.37% | 24.47 | 1.45 |
| 11/17 | 270 | 270 | 262 | 264 | -1.49% | 63,000 | 10億8530万 | -1.12% | 24.11 | 1.43 |
| 11/16 | 270 | 272 | 258 | 268 | -0.74% | 92,500 | 11億174万 | +0.75% | 24.47 | 1.45 |
| 11/13 | 268 | 312 | 268 | 270 | +4.65% | 2,397,000 | 11億997万 | +1.5% | 24.66 | 1.46 |
| 11/12 | 260 | 262 | 258 | 258 | -0.77% | 20,500 | 10億6063万 | -2.64% | 23.56 | 1.4 |
| 11/11 | 262 | 264 | 258 | 260 | -0.76% | 50,000 | 10億6886万 | -1.89% | 23.74 | 1.41 |
| 11/10 | 252 | 264 | 252 | 262 | +3.15% | 41,500 | 10億7708万 | -0.76% | 23.92 | 1.42 |
| 11/09 | 254 | 256 | 252 | 254 | 0% | 18,500 | 10億4419万 | -3.42% | 23.19 | 1.38 |
| 11/06 | 252 | 256 | 252 | 254 | +1.6% | 11,500 | 10億4419万 | -3.42% | 23.19 | 1.38 |
| 11/05 | 260 | 260 | 248 | 250 | -2.34% | 56,000 | 10億2775万 | -4.58% | 22.83 | 1.35 |
| 11/04 | 280 | 284 | 256 | 256 | -7.91% | 111,500 | 10億5241万 | -2.29% | 23.38 | 1.39 |
| 11/02 | 292 | 292 | 274 | 278 | -4.79% | 34,000 | 11億4285万 | +6.51% | 25.39 | 1.5 |
| 10/30 | 290 | 294 | 286 | 292 | -0.68% | 42,000 | 12億41万 | +12.74% | 26.66 | 1.58 |
| 10/29 | 290 | 322 | 288 | 294 | +3.52% | 1,027,500 | 12億863万 | +14.4% | 26.85 | 1.59 |
| 10/28 | 274 | 294 | 274 | 284 | +2.16% | 207,500 | 11億6752万 | +11.37% | 25.93 | 1.54 |
| 10/27 | 280 | 284 | 274 | 278 | -2.8% | 92,500 | 11億4285万 | +9.88% | 25.39 | 1.5 |
| 10/26 | 270 | 300 | 270 | 286 | +3.62% | 328,500 | 11億7574万 | +13.49% | 26.12 | 1.55 |
| 10/23 | 264 | 280 | 260 | 276 | +6.15% | 196,500 | 11億3463万 | +10.4% | 25.2 | 1.49 |
| 10/22 | 254 | 262 | 254 | 260 | -0.76% | 7,500 | 10億6886万 | +4.42% | 23.74 | 1.41 |
| 10/21 | 254 | 268 | 254 | 262 | +2.34% | 30,500 | 10億7708万 | +5.22% | 23.92 | 1.42 |
| 10/20 | 262 | 262 | 254 | 256 | -0.78% | 9,000 | 10億5241万 | +3.23% | 23.38 | 1.39 |
| 10/19 | 260 | 260 | 258 | 258 | -1.53% | 1,500 | 10億6063万 | +4.45% | 23.56 | 1.4 |
| 10/16 | 264 | 264 | 258 | 262 | +0.77% | 16,500 | 10億7708万 | +6.5% | 23.92 | 1.42 |
| 10/15 | 258 | 262 | 258 | 260 | -0.76% | 16,500 | 10億6886万 | +5.69% | 23.74 | 1.41 |
| 10/14 | 268 | 268 | 258 | 262 | 0% | 38,500 | 10億7708万 | +6.94% | 23.92 | 1.42 |
| 10/13 | 256 | 262 | 254 | 262 | +2.34% | 26,500 | 10億7708万 | +7.38% | 23.92 | 1.42 |
| 10/09 | 254 | 256 | 252 | 256 | +2.4% | 11,500 | 10億5241万 | +4.92% | 23.38 | 1.39 |
| 10/08 | 256 | 256 | 250 | 250 | -2.34% | 25,000 | 10億2775万 | +2.88% | 22.83 | 1.35 |
| 10/07 | 252 | 256 | 252 | 256 | 0% | 12,500 | 10億5241万 | +4.92% | 23.38 | 1.39 |
| 10/06 | 248 | 266 | 246 | 256 | +4.92% | 147,500 | 10億5241万 | +4.92% | 23.38 | 1.39 |
| 10/05 | 242 | 248 | 240 | 244 | +2.52% | 19,000 | 10億308万 | +0.41% | 22.28 | 1.32 |
| 10/02 | 240 | 244 | 238 | 238 | -2.46% | 12,500 | 9億7841万 | -2.06% | 21.73 | 1.29 |
| 10/01 | 250 | 250 | 242 | 244 | +0.83% | 39,500 | 10億308万 | +0.41% | 22.28 | 1.32 |
| 09/30 | 234 | 258 | 232 | 242 | +5.22% | 104,000 | 9億9486万 | -0.41% | 22.1 | 1.31 |
| 09/29 | 238 | 238 | 228 | 230 | -2.54% | 10,000 | 9億4553万 | -6.12% | 21 | 1.25 |
| 09/28 | 242 | 242 | 230 | 236 | 0% | 41,000 | 9億7019万 | -5.22% | 21.55 | 1.28 |
| 09/25 | 238 | 240 | 234 | 236 | -0.84% | 7,000 | 9億7019万 | -6.35% | 21.55 | 1.28 |
| 09/24 | 238 | 238 | 236 | 238 | -1.65% | 5,500 | 9億7841万 | -6.3% | 21.73 | 1.29 |
| 09/18 | 238 | 242 | 238 | 242 | -0.82% | 7,500 | 9億9486万 | -5.84% | 22.1 | 1.31 |
| 09/17 | 244 | 248 | 238 | 244 | +0.83% | 9,500 | 10億308万 | -6.15% | 22.28 | 1.32 |
| 09/16 | 244 | 248 | 242 | 242 | -1.63% | 15,500 | 9億9486万 | -7.63% | 22.1 | 1.31 |
| 09/15 | 244 | 246 | 244 | 246 | +0.82% | 4,000 | 10億1130万 | -7.17% | 22.46 | 1.33 |
| 09/14 | 248 | 248 | 242 | 244 | -1.61% | 5,500 | 10億308万 | -8.61% | 22.28 | 1.32 |
| 09/11 | 242 | 248 | 240 | 248 | +2.48% | 19,500 | 10億1952万 | -8.15% | 22.65 | 1.34 |
