株価チャート
2007/12/28～2016/03/31
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 5→1 |
| 2016 |
| 03/31 | 760 | 870 | 760 | 815 | +7.24% | 1,102,000 | 139億1729万 | -35.27% | 10.8 | 0.52 |
| 02/29 | 1,045 | 1,060 | 725 | 760 | -25.85% | 1,116,600 | 129億7809万 | -40.95% | 10.07 | 0.48 |
| 01/29 | 1,110 | 1,140 | 945 | 1,025 | -7.66% | 712,800 | 175億335万 | -21.93% | 13.58 | 0.65 |
| 2015 |
| 12/30 | 1,240 | 1,240 | 1,055 | 1,110 | -10.12% | 818,800 | 189億5484万 | -16.85% | 14.71 | 0.71 |
| 11/30 | 1,200 | 1,270 | 1,190 | 1,235 | +2.92% | 696,000 | 210億8940万 | -8.79% | 16.37 | 0.79 |
| 10/30 | 1,060 | 1,220 | 1,060 | 1,200 | +13.21% | 1,007,800 | 204億9172万 | -12.15% | 15.9 | 0.76 |
| 09/30 | 1,140 | 1,165 | 1,040 | 1,060 | -6.61% | 722,600 | 181億102万 | -22.97% | 14.11 | 0.68 |
| 08/31 | 1,250 | 1,350 | 1,010 | 1,135 | -10.28% | 1,231,600 | 193億8175万 | -17.63% | 15.1 | 0.73 |
| 07/31 | 1,320 | 1,385 | 1,175 | 1,265 | -4.17% | 1,550,200 | 216億169万 | -7.93% | 16.83 | 0.81 |
| 06/30 | 1,400 | 1,425 | 1,300 | 1,320 | -5.04% | 1,043,800 | 225億4089万 | -3.3% | 17.56 | 0.84 |
| 05/29 | 1,385 | 1,455 | 1,355 | 1,390 | -1.07% | 1,237,400 | 237億3625万 | +2.89% | 18.5 | 0.89 |
| 04/30 | 1,325 | 1,420 | 1,305 | 1,405 | +5.64% | 1,308,600 | 239億9239万 | +5.01% | 18.7 | 0.9 |
| 03/31 | 1,375 | 1,375 | 1,315 | 1,330 | -2.21% | 1,202,200 | 227億1166万 | +0.83% | 9.62 | 0.82 |
| 02/27 | 1,415 | 1,435 | 1,330 | 1,360 | -3.89% | 1,403,200 | 232億2395万 | +4.53% | 9.84 | 0.84 |
| 01/30 | 1,425 | 1,545 | 1,320 | 1,415 | +1.07% | 3,416,400 | 241億6316万 | +10.03% | 10.24 | 0.88 |
| 2014 |
| 12/30 | 1,315 | 1,520 | 1,305 | 1,400 | +6.87% | 4,461,800 | 239億701万 | +11.11% | 10.13 | 0.87 |
| 11/28 | 1,400 | 1,410 | 1,290 | 1,310 | -4.38% | 1,481,800 | 223億7013万 | +6.33% | 9.48 | 0.81 |
| 10/31 | 1,390 | 1,410 | 1,230 | 1,370 | -2.14% | 1,342,000 | 233億9472万 | +13.69% | 9.91 | 0.85 |
| 09/30 | 1,435 | 1,475 | 1,395 | 1,400 | -2.44% | 1,518,400 | 239億701万 | +19.05% | 10.13 | 0.87 |
| 08/29 | 1,330 | 1,435 | 1,260 | 1,435 | +7.09% | 2,259,000 | 245億469万 | +25.33% | 10.38 | 0.89 |
| 07/31 | 1,310 | 1,475 | 1,290 | 1,340 | +3.88% | 4,034,800 | 228億8242万 | +20.4% | 9.7 | 0.83 |
| 06/30 | 1,200 | 1,365 | 1,180 | 1,290 | +9.79% | 2,668,600 | 220億2860万 | +18.68% | 9.33 | 0.8 |
| 05/30 | 1,430 | 1,440 | 1,060 | 1,175 | -17.54% | 2,406,000 | 200億6481万 | +10.74% | 8.5 | 0.73 |
| 04/30 | 1,515 | 1,560 | 1,380 | 1,425 | -5.32% | 1,833,200 | 243億3392万 | +35.97% | 10.31 | 0.88 |
| 03/31 | 1,545 | 1,605 | 1,350 | 1,505 | -0.33% | 3,155,000 | 257億4万 | +46.54% | 10.61 | 1.06 |
| 02/28 | 1,385 | 1,540 | 1,225 | 1,510 | +5.96% | 2,666,600 | 257億8542万 | +51% | 10.64 | 1.07 |
| 01/31 | 1,575 | 1,650 | 1,380 | 1,425 | -8.95% | 2,719,600 | 243億3392万 | +46.45% | 10.05 | 1.01 |
| 2013 |
| 12/30 | 1,590 | 1,590 | 1,440 | 1,565 | -1.88% | 2,957,800 | 267億2462万 | +66.14% | 11.03 | 1.11 |
| 11/29 | 1,545 | 1,630 | 1,460 | 1,595 | +4.93% | 5,859,800 | 272億3692万 | +75.85% | 11.24 | 1.13 |
| 10/31 | 1,470 | 1,640 | 1,365 | 1,520 | +4.47% | 13,889,600 | 259億5618万 | +75.32% | 10.71 | 1.07 |
| 09/30 | 1,135 | 1,550 | 1,110 | 1,455 | +29.91% | 16,684,000 | 248億4621万 | +75.09% | 10.26 | 1.03 |
| 08/30 | 1,035 | 1,330 | 1,025 | 1,120 | +9.27% | 10,744,800 | 191億2561万 | +40.18% | 7.9 | 0.79 |
| 07/31 | 1,055 | 1,255 | 1,020 | 1,025 | -0.97% | 6,577,000 | 175億335万 | +31.58% | 7.23 | 0.72 |
| 06/28 | 965 | 1,450 | 935 | 1,035 | +7.25% | 39,158,600 | 176億7411万 | +36.01% | 7.42 | 0.74 |
| 05/31 | 1,085 | 1,130 | 950 | 965 | -10.65% | 2,362,800 | 164億7876万 | +30.23% | 6.92 | 0.69 |
| 04/30 | 950 | 1,170 | 840 | 1,080 | +15.51% | 9,995,800 | 184億4255万 | +48.76% | 7.75 | 0.78 |
| 03/29 | 875 | 990 | 875 | 935 | +6.86% | 2,433,000 | 159億6647万 | +32.25% | 11.74 | 0.76 |
| 02/28 | 975 | 1,075 | 830 | 875 | -10.26% | 4,180,400 | 149億4188万 | +25.9% | 10.99 | 0.71 |
| 01/31 | 775 | 1,035 | 770 | 975 | +26.62% | 6,820,600 | 166億4952万 | +42.34% | 12.24 | 0.79 |
| 2012 |
| 12/28 | 720 | 790 | 685 | 770 | +9.22% | 1,517,600 | - | +14.75% | - | - |
| 11/30 | 630 | 725 | 610 | 705 | +11.9% | 1,505,600 | - | +6.33% | - | - |
| 10/31 | 630 | 665 | 570 | 630 | -0.79% | 1,351,200 | - | -3.96% | - | - |
| 09/28 | 635 | 675 | 560 | 635 | 0% | 1,045,600 | - | -2.76% | - | - |
| 08/31 | 635 | 690 | 600 | 635 | -0.78% | 635,600 | - | -2.16% | - | - |
| 07/31 | 690 | 710 | 590 | 640 | -5.88% | 972,400 | - | -0.93% | - | - |
| 06/29 | 630 | 700 | 570 | 680 | +5.43% | 1,085,200 | - | +5.43% | - | - |
| 05/31 | 840 | 860 | 635 | 645 | -24.12% | 1,107,400 | - | +0.31% | - | - |
| 04/27 | 920 | 990 | 820 | 850 | -6.59% | 2,834,600 | - | +30.57% | - | - |
| 03/30 | 830 | 940 | 805 | 910 | +9.64% | 1,358,800 | - | +40% | - | - |
| 02/29 | 835 | 885 | 765 | 830 | +0.61% | 1,782,600 | - | +29.69% | - | - |
| 01/31 | 660 | 900 | 660 | 825 | +25.95% | 2,249,000 | - | +30.74% | - | - |
| 2011 |
| 12/30 | 700 | 875 | 645 | 655 | -5.07% | 2,514,800 | - | +5.31% | - | - |
| 11/30 | 605 | 695 | 585 | 690 | +15% | 1,511,600 | - | +11.83% | - | - |
| 10/31 | 600 | 625 | 570 | 600 | -1.64% | 336,400 | - | -1.96% | - | - |
| 09/30 | 640 | 645 | 565 | 610 | -5.43% | 468,600 | 104億1662万 | -0.33% | 7.93 | 0.53 |
| 08/31 | 625 | 670 | 555 | 645 | +2.38% | 2,091,000 | - | +4.71% | - | - |
| 07/29 | 585 | 645 | 565 | 630 | +9.57% | 1,192,200 | - | +2.44% | - | - |
| 06/30 | 545 | 585 | 525 | 575 | +5.5% | 539,800 | 98億1895万 | -7.11% | 7.47 | 0.5 |
| 05/31 | 570 | 600 | 535 | 545 | -5.22% | 516,200 | - | -13.08% | - | - |
| 04/28 | 595 | 605 | 525 | 575 | -4.96% | 730,800 | - | -8.59% | - | - |
| 03/31 | 640 | 725 | 375 | 605 | -5.47% | 3,876,600 | 103億3124万 | -3.51% | - | 0.55 |
| 02/28 | 630 | 660 | 615 | 640 | +2.4% | 1,415,000 | - | +2.89% | - | - |
| 01/31 | 640 | 665 | 605 | 625 | 0% | 1,388,600 | - | +1.13% | - | - |
| 2010 |
| 12/30 | 570 | 640 | 565 | 625 | +8.7% | 1,394,600 | - | +1.79% | - | - |
| 11/30 | 530 | 650 | 525 | 575 | +8.49% | 1,481,400 | - | -6.05% | - | - |
| 10/29 | 560 | 560 | 525 | 530 | -5.36% | 580,400 | - | -13.96% | - | - |
| 09/30 | 525 | 595 | 520 | 560 | +5.66% | 693,000 | - | -11.25% | - | - |
| 08/31 | 565 | 585 | 520 | 530 | -6.19% | 461,000 | - | -18.34% | - | - |
| 07/30 | 605 | 615 | 555 | 565 | -5.04% | 584,600 | - | -16.67% | - | - |
| 06/30 | 620 | 670 | 580 | 595 | -5.56% | 1,053,400 | - | -15.96% | - | - |
| 05/31 | 840 | 850 | 565 | 630 | -26.74% | 2,764,600 | - | -13.93% | - | - |
| 04/30 | 820 | 910 | 780 | 860 | +4.24% | 2,975,600 | - | +13.31% | - | - |
| 03/31 | 630 | 925 | 615 | 825 | +27.91% | 6,026,400 | 140億8806万 | +5.1% | 24.59 | 0.7 |
| 02/26 | 630 | 650 | 565 | 645 | +4.03% | 677,000 | - | -19.98% | - | - |
| 01/29 | 605 | 670 | 595 | 620 | +2.48% | 521,000 | - | -26.54% | - | - |
| 2009 |
| 12/30 | 515 | 615 | 515 | 605 | +16.35% | 560,400 | - | -31.64% | - | - |
| 11/30 | 535 | 570 | 505 | 520 | -6.31% | 590,600 | - | -43.97% | - | - |
| 10/30 | 610 | 625 | 540 | 555 | -9.02% | 656,200 | - | -42.84% | - | - |
| 09/30 | 710 | 745 | 595 | 610 | -13.48% | 688,400 | - | -38.82% | - | - |
| 08/31 | 640 | 780 | 630 | 705 | +11.9% | 1,325,400 | - | -31.22% | - | - |
| 07/31 | 715 | 740 | 575 | 630 | -14.29% | 658,800 | - | -40.4% | - | - |
| 06/30 | 770 | 790 | 685 | 735 | -2.65% | 1,245,400 | - | -32.57% | - | - |
| 05/29 | 605 | 785 | 585 | 755 | +24.79% | 2,290,200 | - | -32.41% | - | - |
| 04/30 | 525 | 650 | 510 | 605 | +17.48% | 2,578,200 | - | -47.35% | - | - |
| 03/31 | 480 | 570 | 470 | 515 | +4.04% | 934,200 | - | -56.54% | - | - |
| 02/27 | 545 | 570 | 465 | 495 | -8.33% | 853,400 | - | -59.49% | - | - |
| 01/30 | 540 | 665 | 515 | 540 | +2.86% | 1,115,600 | - | -57.11% | - | - |
| 2008 |
| 12/30 | 575 | 580 | 515 | 525 | -9.48% | 584,800 | - | -59.33% | - | - |
| 11/28 | 685 | 725 | 495 | 580 | -12.12% | 735,800 | - | -56.19% | - | - |
| 10/31 | 930 | 965 | 530 | 660 | -27.07% | 937,400 | - | -51.4% | - | - |
| 09/30 | 1,000 | 1,025 | 780 | 905 | -10.4% | 657,800 | - | -34.66% | - | - |
| 08/29 | 1,250 | 1,265 | 965 | 1,010 | -20.47% | 599,600 | - | -27.96% | - | - |
| 07/31 | 1,300 | 1,320 | 1,200 | 1,270 | -3.05% | 868,200 | - | -10.12% | - | - |
| 06/30 | 1,210 | 1,385 | 1,190 | 1,310 | +9.62% | 2,129,400 | - | -7.62% | - | - |
| 05/30 | 1,300 | 1,305 | 1,185 | 1,195 | -8.08% | 1,111,200 | - | -16.02% | - | - |
| 04/30 | 1,460 | 1,500 | 1,220 | 1,300 | -13.91% | 1,263,800 | - | -9.85% | - | - |
| 03/31 | 1,320 | 1,520 | 1,160 | 1,510 | +11.03% | 1,513,600 | - | +3.71% | - | - |
| 02/29 | 1,590 | 1,655 | 1,330 | 1,360 | -13.92% | 1,940,000 | - | -6.66% | - | - |
| 01/31 | 1,630 | 1,640 | 1,320 | 1,580 | -4.53% | 2,340,000 | - | +7.56% | - | - |
| 2007 |
| 12/28 | 1,680 | 1,755 | 1,515 | 1,655 | -1.19% | 2,753,000 | - | +12.66% | - | - |
