株価チャート
2015/07/22～2016/12/27
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 |
| 12/27 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 200 | 127億4650万 | +0.74% | 18.7 | 1.05 |
| 12/26 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 200 | 127億4650万 | +0.81% | 18.7 | 1.05 |
| 12/22 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 100 | 127億4650万 | +0.87% | 18.7 | 1.05 |
| 12/21 | 3,250 | 3,250 | 3,250 | 3,250 | -0.76% | 100 | 127億4650万 | +0.93% | 18.7 | 1.05 |
| 12/16 | 3,275 | 3,275 | 3,220 | 3,275 | +1.71% | 300 | 128億4455万 | +1.77% | 18.84 | 1.06 |
| 12/15 | 3,220 | 3,220 | 3,220 | 3,220 | 0% | 400 | 126億2884万 | +0.28% | 18.53 | 1.04 |
| 12/14 | 3,220 | 3,220 | 3,220 | 3,220 | 0% | 300 | 126億2884万 | +0.41% | 18.53 | 1.04 |
| 12/13 | 3,215 | 3,220 | 3,215 | 3,220 | +0.16% | 400 | 126億2884万 | +0.56% | 18.53 | 1.04 |
| 12/12 | 3,215 | 3,215 | 3,215 | 3,215 | 0% | 100 | 126億923万 | +0.44% | 18.5 | 1.04 |
| 12/07 | 3,215 | 3,215 | 3,215 | 3,215 | -1.23% | 100 | 126億923万 | +0.47% | 18.5 | 1.04 |
| 12/06 | 3,255 | 3,255 | 3,255 | 3,255 | 0% | 200 | 127億6611万 | +1.72% | 18.73 | 1.05 |
| 12/02 | 3,685 | 3,685 | 3,215 | 3,255 | -8.18% | 2,600 | 127億6611万 | +2.07% | 18.73 | 1.05 |
| 12/01 | 3,395 | 3,545 | 3,395 | 3,545 | +4.42% | 400 | 139億349万 | +11.51% | 20.4 | 1.15 |
| 11/30 | 3,395 | 3,395 | 3,390 | 3,395 | 0% | 300 | 133億1519万 | +7.54% | 19.53 | 1.1 |
| 11/29 | 3,360 | 3,395 | 3,360 | 3,395 | +10.05% | 1,100 | 133億1519万 | +8.05% | 19.53 | 1.1 |
| 11/28 | 3,085 | 3,085 | 3,085 | 3,085 | 0% | 100 | 120億9937万 | -1.31% | 17.75 | 1 |
| 10/31 | 3,085 | 3,085 | 3,085 | 3,085 | +0.16% | 200 | 120億9937万 | -1.12% | 17.75 | 1 |
| 10/27 | 3,080 | 3,080 | 3,080 | 3,080 | 0% | 200 | 120億7976万 | -1.19% | 17.72 | 1 |
| 10/24 | 3,080 | 3,080 | 3,080 | 3,080 | +0.65% | 100 | 120億7976万 | -1.09% | 17.72 | 1 |
| 10/19 | 3,060 | 3,060 | 3,060 | 3,060 | -4.38% | 100 | 120億132万 | -1.61% | 17.61 | 0.99 |
| 10/18 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 300 | 125億5040万 | +2.96% | 18.41 | 1.04 |
| 10/17 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 100 | 125億5040万 | +2.96% | 18.41 | 1.04 |
| 10/12 | 3,200 | 3,200 | 3,200 | 3,200 | -0.62% | 200 | 125億5040万 | +2.96% | 18.41 | 1.04 |
| 10/07 | 3,220 | 3,220 | 3,220 | 3,220 | 0% | 100 | 126億2884万 | +3.6% | 18.53 | 1.04 |
| 10/06 | 3,220 | 3,220 | 3,220 | 3,220 | +0.63% | 100 | 126億2884万 | +3.6% | 18.53 | 1.04 |
| 09/29 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 100 | 125億5040万 | +2.99% | 18.41 | 1.04 |
| 09/28 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 300 | 125億5040万 | +2.86% | 18.41 | 1.04 |
| 09/27 | 3,220 | 3,220 | 3,200 | 3,200 | -0.62% | 500 | 125億5040万 | +2.73% | 18.41 | 1.04 |
| 09/26 | 3,200 | 3,220 | 3,200 | 3,220 | +3.87% | 300 | 126億2884万 | +3.24% | 18.53 | 1.04 |
| 09/20 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 100 | 121億5820万 | -0.42% | 17.84 | 1 |
| 09/01 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 100 | 121億5820万 | -0.55% | 17.84 | 1 |
| 08/31 | 3,100 | 3,100 | 3,100 | 3,100 | -2.97% | 200 | 121億5820万 | -0.8% | 17.84 | 1 |
| 08/29 | 3,200 | 3,200 | 3,195 | 3,195 | -0.16% | 300 | 125億3079万 | +1.98% | 18.38 | 1.03 |
| 08/19 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 100 | 125億5040万 | +2.01% | 18.41 | 1.04 |
| 08/10 | 2,930 | 3,200 | 2,930 | 3,200 | +6.67% | 200 | 125億5040万 | +2.07% | 18.41 | 1.04 |
| 08/02 | 2,930 | 3,005 | 2,930 | 3,000 | 0% | 700 | 117億6600万 | -4.18% | 17.26 | 0.97 |
| 07/28 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 200 | 117億6600万 | -4.34% | 17.26 | 0.97 |
| 07/27 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 100 | 117億6600万 | -4.55% | 17.26 | 0.97 |
| 07/25 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 100 | 117億6600万 | -4.85% | 17.26 | 0.97 |
| 07/20 | 3,000 | 3,000 | 3,000 | 3,000 | +1.69% | 100 | 117億6600万 | -5.21% | 17.26 | 0.97 |
| 07/19 | 2,950 | 2,950 | 2,950 | 2,950 | -1.6% | 400 | 115億6990万 | -7.15% | 16.97 | 0.95 |
| 07/15 | 2,998 | 2,998 | 2,998 | 2,998 | -0.03% | 100 | 117億5815万 | -6.28% | 17.25 | 0.97 |
| 07/14 | 2,950 | 2,999 | 2,950 | 2,999 | -0.03% | 200 | 117億6207万 | -6.66% | 17.26 | 0.97 |
| 07/13 | 3,010 | 3,015 | 3,000 | 3,000 | -0.33% | 600 | 117億6600万 | -7.01% | 17.26 | 0.97 |
| 07/12 | 3,010 | 3,060 | 3,010 | 3,010 | -5.94% | 400 | 118億522万 | -7.16% | 17.32 | 0.97 |
| 06/27 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 300 | 125億5040万 | -1.81% | 18.41 | 1.04 |
| 06/15 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 300 | 125億5040万 | -2.23% | 18.41 | 1.04 |
| 06/09 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 100 | 125億5040万 | -2.97% | 18.41 | 1.04 |
| 06/08 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 100 | 125億5040万 | -4.16% | 18.41 | 1.04 |
| 06/01 | 3,200 | 3,200 | 3,200 | 3,200 | -3.03% | 100 | 125億5040万 | -5.55% | 18.41 | 1.04 |
| 05/27 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 100 | 129億4260万 | -3.99% | 18.99 | 1.07 |
| 05/19 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 200 | 129億4260万 | -5.28% | 18.99 | 1.07 |
| 05/17 | 3,280 | 3,300 | 3,280 | 3,300 | +7.49% | 800 | 129億4260万 | -6.57% | 18.99 | 1.07 |
| 05/16 | 3,070 | 3,070 | 3,070 | 3,070 | -4.06% | 200 | 120億4054万 | -14.25% | 17.66 | 0.99 |
| 05/13 | 3,200 | 3,200 | 3,200 | 3,200 | -3.03% | 100 | 125億5040万 | -12.16% | 18.41 | 1.04 |
| 04/22 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 100 | 129億4260万 | -11.03% | 18.99 | 1.07 |
| 04/20 | 3,300 | 3,300 | 3,300 | 3,300 | +0.3% | 200 | 129億4260万 | -12.63% | 18.99 | 1.07 |
| 04/18 | 3,290 | 3,290 | 3,290 | 3,290 | +4.44% | 100 | 129億338万 | -14.43% | 18.93 | 1.06 |
| 04/14 | 3,150 | 3,150 | 3,150 | 3,150 | +1.12% | 100 | 123億5430万 | -19.5% | 18.13 | 1.02 |
| 04/11 | 3,115 | 3,115 | 3,115 | 3,115 | 0% | 200 | 122億1703万 | -21.83% | 17.92 | 1.01 |
| 03/22 | 3,115 | 3,115 | 3,115 | 3,115 | -2.2% | 100 | 122億1703万 | -23.16% | 17.92 | 1.01 |
| 03/16 | 3,185 | 3,185 | 3,185 | 3,185 | -2.15% | 100 | 124億9157万 | -22.79% | 18.33 | 1.03 |
| 03/11 | 3,225 | 3,290 | 3,225 | 3,255 | -1.21% | 800 | 127億6611万 | -22.72% | 18.73 | 1.05 |
| 03/10 | 3,300 | 3,300 | 3,295 | 3,295 | -0.3% | 200 | 129億2299万 | -22.92% | 18.96 | 1.07 |
| 03/08 | 3,410 | 3,410 | 3,305 | 3,305 | -5.03% | 400 | 129億6221万 | -23.85% | 19.02 | 1.07 |
| 03/07 | 3,480 | 3,480 | 3,480 | 3,480 | +4.04% | 200 | 136億4856万 | -21.25% | 20.02 | 1.13 |
| 03/04 | 3,345 | 3,400 | 3,345 | 3,345 | 0% | 700 | 131億1909万 | -25.15% | 19.25 | 1.08 |
| 03/03 | 3,385 | 3,385 | 3,345 | 3,345 | -1.33% | 300 | 131億1909万 | -26.37% | 19.25 | 1.08 |
| 03/02 | 3,400 | 3,400 | 3,390 | 3,390 | -1.6% | 300 | 132億9558万 | -26.64% | 19.51 | 1.1 |
| 02/29 | 3,495 | 3,495 | 3,445 | 3,445 | -2.55% | 400 | 135億1129万 | -26.66% | 19.82 | 1.11 |
| 02/26 | 3,600 | 3,600 | 3,535 | 3,535 | -7.46% | 200 | 138億6427万 | -26.15% | 20.34 | 1.14 |
| 02/09 | 3,820 | 3,820 | 3,820 | 3,820 | -9.91% | 100 | 149億8204万 | -21.77% | 21.98 | 1.24 |
| 01/28 | 4,240 | 4,240 | 4,240 | 4,240 | -4.07% | 100 | 166億2928万 | -15.06% | 24.4 | 1.37 |
| 01/25 | 4,420 | 4,420 | 4,420 | 4,420 | 0% | 100 | 173億3524万 | -13.27% | 25.43 | 1.43 |
| 01/07 | 4,420 | 4,420 | 4,420 | 4,420 | -1.56% | 100 | 173億3524万 | -14.9% | 25.43 | 1.43 |
| 01/04 | 4,425 | 4,490 | 4,425 | 4,490 | -0.11% | 200 | 176億978万 | -15.17% | 25.84 | 1.45 |
| 2015 |
| 12/28 | 4,475 | 4,495 | 4,475 | 4,495 | 0% | 200 | 176億2939万 | -16.59% | 29.5 | 1.53 |
| 12/25 | 4,495 | 4,495 | 4,495 | 4,495 | -3.23% | 200 | 176億2939万 | -18.05% | 29.5 | 1.53 |
| 12/21 | 4,715 | 4,715 | 4,645 | 4,645 | -4.33% | 500 | 182億1769万 | -16.59% | 30.49 | 1.58 |
| 12/01 | 4,855 | 4,855 | 4,855 | 4,855 | -2.8% | 100 | 190億4131万 | -13.64% | 31.86 | 1.65 |
| 11/27 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 100 | 195億9039万 | -11.87% | 32.78 | 1.7 |
| 11/25 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 100 | 195億9039万 | -12.14% | 32.78 | 1.7 |
| 10/29 | 4,950 | 4,995 | 4,950 | 4,995 | +0.91% | 200 | 195億9039万 | -12.38% | 32.78 | 1.7 |
| 10/23 | 4,950 | 4,950 | 4,950 | 4,950 | +2.48% | 100 | 194億1390万 | -13.46% | 32.49 | 1.69 |
| 10/21 | 4,830 | 4,830 | 4,830 | 4,830 | -1.43% | 100 | 189億4326万 | -15.97% | 31.7 | 1.65 |
| 09/25 | 5,100 | 5,100 | 4,900 | 4,900 | -8.41% | 300 | 192億1780万 | -15.3% | 32.16 | 1.67 |
| 09/24 | 5,350 | 5,350 | 5,350 | 5,350 | +10.31% | 100 | 209億8270万 | -7.93% | 35.11 | 1.82 |
| 09/17 | 4,850 | 4,850 | 4,850 | 4,850 | -1.02% | 100 | 190億2170万 | -16.88% | 31.83 | 1.65 |
| 09/15 | 5,300 | 5,300 | 4,900 | 4,900 | -7.55% | 300 | 192億1780万 | -16.79% | 32.16 | 1.67 |
| 09/09 | 5,300 | 5,300 | 5,300 | 5,300 | +12.53% | 100 | 207億8660万 | -10.73% | 34.78 | 1.81 |
| 09/08 | 4,710 | 4,710 | 4,710 | 4,710 | -9.42% | 200 | 184億7262万 | -21.11% | 30.91 | 1.6 |
| 08/20 | 5,200 | 5,200 | 5,200 | 5,200 | -1.89% | 100 | 203億9440万 | -13.76% | 34.13 | 1.77 |
| 08/18 | 5,300 | 5,300 | 5,300 | 5,300 | +0.19% | 400 | 207億8660万 | -12.71% | 34.78 | 1.81 |
| 08/12 | 5,290 | 5,290 | 5,290 | 5,290 | -7.03% | 700 | 207億4738万 | -13.42% | 34.72 | 1.8 |
| 08/11 | 5,660 | 5,690 | 5,660 | 5,690 | -4.37% | 500 | 223億1618万 | -7.45% | 37.34 | 1.94 |
| 08/10 | 6,250 | 6,250 | 5,950 | 5,950 | -8.88% | 900 | 233億3590万 | -3.57% | 39.05 | 2.03 |
| 08/06 | 6,340 | 6,830 | 6,340 | 6,530 | -4.53% | 300 | 256億1066万 | +5.65% | 42.86 | 2.22 |
| 07/30 | 6,840 | 6,840 | 6,840 | 6,840 | -0.58% | 100 | 268億2648万 | +10.86% | 44.89 | 2.33 |
| 07/27 | 6,880 | 6,880 | 6,880 | 6,880 | 0% | 200 | 269億8336万 | +11.65% | 45.15 | 2.34 |
| 07/22 | 6,880 | 6,880 | 6,880 | 6,880 | -0.29% | 100 | 269億8336万 | +12.2% | 45.15 | 2.34 |
