株価チャート
2015/09/07～2016/02/05
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 10→1 |
| 2016 |
| 02/05 | 3,080 | 3,310 | 3,080 | 3,180 | +0.95% | 7,800 | 286億8360万 | +0.73% | 12.62 | 0.48 |
| 02/04 | 3,130 | 3,150 | 3,110 | 3,150 | +0.64% | 6,000 | 284億1300万 | -0.32% | 12.5 | 0.47 |
| 02/03 | 3,160 | 3,160 | 3,070 | 3,130 | -1.26% | 4,200 | 282億3260万 | -1.07% | 12.42 | 0.47 |
| 02/02 | 3,130 | 3,200 | 3,130 | 3,170 | -0.31% | 2,400 | 285億9340万 | +0.19% | 12.58 | 0.48 |
| 02/01 | 3,170 | 3,220 | 3,100 | 3,180 | +0.63% | 8,900 | 286億8360万 | +0.41% | 12.62 | 0.48 |
| 01/29 | 3,130 | 3,200 | 3,120 | 3,160 | +0.64% | 6,900 | 285億320万 | -0.32% | 12.54 | 0.48 |
| 01/28 | 3,140 | 3,180 | 3,110 | 3,140 | -0.32% | 4,400 | 283億2280万 | -1.1% | 12.46 | 0.47 |
| 01/27 | 3,180 | 3,190 | 3,140 | 3,150 | +1.61% | 4,600 | 284億1300万 | -0.94% | 12.5 | 0.47 |
| 01/26 | 3,070 | 3,110 | 3,050 | 3,100 | -1.59% | 3,500 | 279億6200万 | -2.76% | 12.3 | 0.47 |
| 01/25 | 3,170 | 3,170 | 3,100 | 3,150 | +1.61% | 3,300 | 284億1300万 | -1.44% | 12.5 | 0.47 |
| 01/22 | 2,980 | 3,100 | 2,970 | 3,100 | +6.9% | 4,800 | 279億6200万 | -3.16% | 12.3 | 0.47 |
| 01/21 | 3,000 | 3,040 | 2,900 | 2,900 | -4.29% | 8,000 | 261億5800万 | -9.63% | 11.51 | 0.44 |
| 01/20 | 3,070 | 3,110 | 3,010 | 3,030 | -1.3% | 6,700 | 273億3060万 | -6.08% | 12.02 | 0.46 |
| 01/19 | 3,180 | 3,180 | 3,070 | 3,070 | -1.6% | 2,700 | 276億9140万 | -5.13% | 12.18 | 0.46 |
| 01/18 | 2,990 | 3,200 | 2,990 | 3,120 | -1.89% | 5,900 | 281億4240万 | -4% | 12.38 | 0.47 |
| 01/15 | 3,150 | 3,220 | 3,150 | 3,180 | +0.95% | 4,400 | 286億8360万 | -2.51% | 12.62 | 0.48 |
| 01/14 | 3,110 | 3,210 | 3,090 | 3,150 | -1.25% | 9,500 | 284億1300万 | -3.79% | 12.5 | 0.47 |
| 01/13 | 3,150 | 3,210 | 3,130 | 3,190 | +1.27% | 6,900 | 287億7380万 | -2.92% | 12.66 | 0.48 |
| 01/12 | 3,240 | 3,250 | 3,150 | 3,150 | -2.48% | 5,600 | 284億1300万 | -4.49% | 12.5 | 0.47 |
| 01/08 | 3,150 | 3,240 | 3,150 | 3,230 | +2.22% | 8,700 | 291億3460万 | -2.53% | 12.82 | 0.49 |
| 01/07 | 3,250 | 3,250 | 3,160 | 3,160 | -2.77% | 5,900 | 285億320万 | -5.05% | 12.54 | 0.48 |
| 01/06 | 3,300 | 3,300 | 3,220 | 3,250 | -0.31% | 4,700 | 293億1500万 | -2.72% | 12.9 | 0.49 |
| 01/05 | 3,250 | 3,300 | 3,250 | 3,260 | -0.61% | 3,000 | 294億520万 | -2.77% | 12.94 | 0.49 |
| 01/04 | 3,310 | 3,340 | 3,270 | 3,280 | -2.09% | 2,900 | 295億8560万 | -2.53% | 13.02 | 0.49 |
| 2015 |
| 12/30 | 3,320 | 3,360 | 3,280 | 3,350 | +2.76% | 5,900 | 302億1700万 | -0.83% | 13.29 | 0.5 |
| 12/29 | 3,200 | 3,270 | 3,200 | 3,260 | +0.93% | 5,200 | 294億520万 | -3.81% | 12.94 | 0.49 |
| 12/28 | 3,180 | 3,230 | 3,160 | 3,230 | +3.19% | 3,300 | 291億3460万 | -5.06% | 12.82 | 0.49 |
| 12/25 | 3,210 | 3,230 | 3,130 | 3,130 | -3.69% | 8,300 | 282億3260万 | -8.45% | 12.42 | 0.47 |
| 12/24 | 3,270 | 3,280 | 3,230 | 3,250 | -0.61% | 4,000 | 293億1500万 | -5.47% | 12.9 | 0.49 |
| 12/22 | 3,330 | 3,330 | 3,250 | 3,270 | -0.3% | 5,400 | 294億9540万 | -5.3% | 12.98 | 0.49 |
| 12/21 | 3,260 | 3,320 | 3,260 | 3,280 | +0.31% | 4,100 | 295億8560万 | -5.37% | 13.02 | 0.49 |
| 12/18 | 3,340 | 3,380 | 3,270 | 3,270 | -2.1% | 10,300 | 294億9540万 | -5.95% | 12.98 | 0.49 |
| 12/17 | 3,370 | 3,380 | 3,330 | 3,340 | +1.21% | 7,800 | 301億2680万 | -4.22% | 13.26 | 0.5 |
| 12/16 | 3,290 | 3,300 | 3,250 | 3,300 | +0.61% | 7,500 | 297億6600万 | -5.53% | 13.1 | 0.5 |
| 12/15 | 3,300 | 3,330 | 3,280 | 3,280 | -0.3% | 6,200 | 295億8560万 | -6.29% | 13.02 | 0.49 |
| 12/14 | 3,300 | 3,320 | 3,250 | 3,290 | -0.9% | 3,900 | 296億7580万 | -6.24% | 13.06 | 0.5 |
| 12/11 | 3,440 | 3,440 | 3,300 | 3,320 | +0.91% | 22,000 | 299億4640万 | -5.55% | 13.18 | 0.5 |
| 12/10 | 3,340 | 3,350 | 3,290 | 3,290 | -3.8% | 16,100 | 296億7580万 | -6.51% | 13.06 | 0.5 |
| 12/09 | 3,430 | 3,440 | 3,380 | 3,420 | -0.29% | 7,200 | 308億4840万 | -2.84% | 13.57 | 0.52 |
| 12/08 | 3,450 | 3,450 | 3,380 | 3,430 | -0.87% | 6,000 | 309億3860万 | -2.5% | 13.61 | 0.52 |
| 12/07 | 3,500 | 3,500 | 3,450 | 3,460 | +0.29% | 6,000 | 312億920万 | -1.59% | 13.73 | 0.52 |
| 12/04 | 3,440 | 3,460 | 3,420 | 3,450 | -1.43% | 9,400 | 311億1900万 | -1.77% | 13.69 | 0.52 |
| 12/03 | 3,510 | 3,520 | 3,490 | 3,500 | -1.13% | 6,300 | 315億7000万 | -0.28% | 13.89 | 0.53 |
| 12/02 | 3,570 | 3,580 | 3,490 | 3,540 | -1.12% | 8,800 | 319億3080万 | +0.94% | 14.05 | 0.53 |
| 12/01 | 3,520 | 3,590 | 3,480 | 3,580 | +2.29% | 9,700 | 322億9160万 | +2.17% | 14.21 | 0.54 |
| 11/30 | 3,500 | 3,590 | 3,490 | 3,500 | -1.41% | 8,400 | 315億7000万 | +0.06% | 13.89 | 0.53 |
| 11/27 | 3,560 | 3,570 | 3,510 | 3,550 | 0% | 5,300 | 320億2100万 | +1.6% | 14.09 | 0.53 |
| 11/26 | 3,580 | 3,600 | 3,550 | 3,550 | -1.39% | 8,200 | 320億2100万 | +1.78% | 14.09 | 0.53 |
| 11/25 | 3,630 | 3,630 | 3,570 | 3,600 | -0.83% | 2,800 | 324億7200万 | +3.48% | 14.29 | 0.54 |
| 11/24 | 3,560 | 3,630 | 3,530 | 3,630 | +0.83% | 7,200 | 327億4260万 | +4.7% | 14.41 | 0.55 |
| 11/20 | 3,600 | 3,650 | 3,570 | 3,600 | -1.1% | 6,300 | 324億7200万 | +4.2% | 14.29 | 0.54 |
| 11/19 | 3,610 | 3,660 | 3,610 | 3,640 | +1.11% | 5,000 | 328億3280万 | +5.69% | 14.45 | 0.55 |
| 11/18 | 3,640 | 3,660 | 3,590 | 3,600 | -1.1% | 8,100 | 324億7200万 | +4.93% | 14.29 | 0.54 |
| 11/17 | 3,590 | 3,640 | 3,550 | 3,640 | +1.68% | 12,100 | 328億3280万 | +6.43% | 14.45 | 0.55 |
| 11/16 | 3,550 | 3,590 | 3,520 | 3,580 | +0.56% | 5,300 | 322億9160万 | +5.05% | 14.21 | 0.54 |
| 11/13 | 3,460 | 3,570 | 3,450 | 3,560 | +1.14% | 10,600 | 321億1120万 | +4.83% | 14.13 | 0.54 |
| 11/12 | 3,450 | 3,520 | 3,450 | 3,520 | +0.57% | 6,400 | 317億5040万 | +3.83% | 13.97 | 0.53 |
| 11/11 | 3,440 | 3,510 | 3,420 | 3,500 | +0.86% | 4,400 | 315億7000万 | +3.43% | 13.89 | 0.53 |
| 11/10 | 3,520 | 3,530 | 3,440 | 3,470 | -0.86% | 4,300 | 312億9940万 | +2.75% | 13.77 | 0.52 |
| 11/09 | 3,420 | 3,530 | 3,420 | 3,500 | +1.74% | 10,100 | 315億7000万 | +3.8% | 13.89 | 0.53 |
| 11/06 | 3,440 | 3,450 | 3,360 | 3,440 | +0.58% | 8,100 | 310億2880万 | +2.17% | 13.65 | 0.52 |
| 11/05 | 3,350 | 3,420 | 3,290 | 3,420 | +3.01% | 6,000 | 308億4840万 | +1.76% | 13.57 | 0.52 |
| 11/04 | 3,340 | 3,370 | 3,280 | 3,320 | -1.78% | 12,000 | 299億4640万 | -1.07% | 13.18 | 0.5 |
| 11/02 | 3,370 | 3,390 | 3,350 | 3,380 | +0.6% | 4,800 | 304億8760万 | +0.63% | 13.41 | 0.51 |
| 10/30 | 3,410 | 3,410 | 3,310 | 3,360 | -0.3% | 12,700 | 303億720万 | -0.03% | 13.33 | 0.51 |
| 10/29 | 3,420 | 3,490 | 3,340 | 3,370 | -0.59% | 29,900 | 303億9740万 | +0.3% | 13.37 | 0.51 |
| 10/28 | 3,410 | 3,410 | 3,370 | 3,390 | -1.45% | 5,300 | 305億7780万 | +0.98% | 13.45 | 0.51 |
| 10/27 | 3,450 | 3,480 | 3,430 | 3,440 | -0.29% | 3,200 | 310億2880万 | +2.38% | 13.65 | 0.52 |
| 10/26 | 3,500 | 3,500 | 3,440 | 3,450 | 0% | 4,500 | 311億1900万 | +2.71% | 13.69 | 0.52 |
| 10/23 | 3,430 | 3,450 | 3,410 | 3,450 | +1.47% | 7,200 | 311億1900万 | +2.77% | 13.69 | 0.52 |
| 10/22 | 3,380 | 3,400 | 3,370 | 3,400 | +0.29% | 2,700 | 306億6800万 | +1.37% | 13.49 | 0.51 |
| 10/21 | 3,330 | 3,390 | 3,320 | 3,390 | +2.11% | 6,100 | 305億7780万 | +1.01% | 13.45 | 0.51 |
| 10/20 | 3,300 | 3,340 | 3,270 | 3,320 | +0.61% | 4,400 | 299億4640万 | -1.04% | 13.18 | 0.5 |
| 10/19 | 3,320 | 3,340 | 3,290 | 3,300 | -0.9% | 2,700 | 297億6600万 | -1.73% | 13.1 | 0.5 |
| 10/16 | 3,350 | 3,360 | 3,310 | 3,330 | -0.3% | 7,900 | 300億3660万 | -0.72% | 13.22 | 0.5 |
| 10/15 | 3,250 | 3,350 | 3,250 | 3,340 | +1.21% | 5,800 | 301億2680万 | -0.33% | 13.26 | 0.5 |
| 10/14 | 3,280 | 3,350 | 3,280 | 3,300 | -1.2% | 6,000 | 297億6600万 | -1.4% | 13.1 | 0.5 |
| 10/13 | 3,340 | 3,340 | 3,290 | 3,340 | 0% | 4,900 | 301億2680万 | -0.24% | 13.26 | 0.5 |
| 10/09 | 3,330 | 3,340 | 3,260 | 3,340 | +1.83% | 5,700 | 301億2680万 | -0.09% | 13.26 | 0.5 |
| 10/08 | 3,380 | 3,390 | 3,270 | 3,280 | -3.53% | 16,500 | 295億8560万 | -1.68% | 13.02 | 0.49 |
| 10/07 | 3,380 | 3,410 | 3,330 | 3,400 | +0.59% | 9,300 | 306億6800万 | +1.92% | 13.49 | 0.51 |
| 10/06 | 3,370 | 3,390 | 3,360 | 3,380 | +1.81% | 5,900 | 304億8760万 | +1.5% | 13.41 | 0.51 |
| 10/05 | 3,350 | 3,350 | 3,300 | 3,320 | -0.9% | 2,600 | 299億4640万 | -0.18% | 13.18 | 0.5 |
| 10/02 | 3,360 | 3,360 | 3,290 | 3,350 | -0.3% | 5,600 | 302億1700万 | +0.96% | 13.29 | 0.5 |
| 10/01 | 3,330 | 3,360 | 3,320 | 3,360 | +1.82% | 3,300 | 303億720万 | +1.69% | 13.33 | 0.51 |
| 09/30 | 3,350 | 3,350 | 3,260 | 3,300 | +0.61% | 6,900 | 297億6600万 | +0.27% | 13.1 | 0.5 |
| 09/29 | 3,370 | 3,390 | 3,230 | 3,280 | -3.53% | 8,900 | 295億8560万 | -0.3% | 13.02 | 0.49 |
| 09/28 | 3,400 | 3,420 | 3,370 | 3,400 | -1.16% | 5,600 | 306億6800万 | +3.25% | 13.49 | 0.51 |
| 09/25 | 3,320 | 3,440 | 3,320 | 3,440 | +3.61% | 6,800 | 310億2880万 | +4.53% | 13.65 | 0.52 |
| 09/24 | 3,260 | 3,330 | 3,240 | 3,320 | +0.3% | 7,000 | 299億4640万 | +0.97% | 13.18 | 0.5 |
| 09/18 | 3,440 | 3,440 | 3,300 | 3,310 | -4.06% | 9,100 | 298億5620万 | +0.64% | 13.14 | 0.5 |
| 09/17 | 3,430 | 3,450 | 3,380 | 3,450 | +0.88% | 4,900 | 311億1900万 | +4.86% | 13.69 | 0.52 |
| 09/16 | 3,410 | 3,430 | 3,340 | 3,420 | +0.29% | 4,600 | 308億4840万 | +4.08% | 13.57 | 0.52 |
| 09/15 | 3,410 | 3,440 | 3,400 | 3,410 | +0.89% | 2,400 | 307億5820万 | +3.68% | 13.53 | 0.51 |
| 09/14 | 3,430 | 3,430 | 3,350 | 3,380 | -1.74% | 3,700 | 304億8760万 | +2.61% | 13.41 | 0.51 |
| 09/11 | 3,410 | 3,450 | 3,390 | 3,440 | +2.08% | 13,800 | 310億2880万 | +4.15% | 13.65 | 0.52 |
| 09/10 | 3,360 | 3,400 | 3,310 | 3,370 | -0.59% | 6,300 | 303億9740万 | +1.87% | 13.37 | 0.51 |
| 09/09 | 3,220 | 3,390 | 3,220 | 3,390 | +6.27% | 10,400 | 305億7780万 | +2.17% | 13.45 | 0.51 |
| 09/08 | 3,220 | 3,230 | 3,170 | 3,190 | -2.15% | 2,800 | 287億7380万 | -4% | 12.66 | 0.48 |
| 09/07 | 3,250 | 3,290 | 3,190 | 3,260 | +0.31% | 3,000 | 294億520万 | -2.28% | 12.94 | 0.49 |
