株価チャート
2015/07/14～2016/03/29
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 |
| 03/29 | 4,020 | 4,020 | 4,020 | 4,020 | 0% | 200 | 150億3480万 | -0.02% | 10.88 | - |
| 03/28 | 4,120 | 4,125 | 4,020 | 4,020 | -2.43% | 800 | 150億3480万 | -0.05% | 10.88 | - |
| 03/25 | 4,120 | 4,120 | 4,120 | 4,120 | +0.49% | 200 | 154億880万 | +2.28% | 11.15 | - |
| 03/22 | 4,100 | 4,100 | 4,100 | 4,100 | +0.12% | 400 | 153億3400万 | +1.74% | 11.1 | - |
| 03/14 | 4,095 | 4,095 | 4,095 | 4,095 | +0.12% | 200 | 153億1530万 | +1.54% | 11.08 | - |
| 03/11 | 4,090 | 4,090 | 4,090 | 4,090 | +0.37% | 200 | 152億9660万 | +1.34% | 11.07 | - |
| 03/09 | 4,075 | 4,075 | 4,075 | 4,075 | -0.49% | 200 | 152億4050万 | +0.89% | 11.03 | - |
| 03/08 | 4,095 | 4,095 | 4,095 | 4,095 | +1.24% | 200 | 153億1530万 | +1.39% | 11.08 | - |
| 03/02 | 4,045 | 4,045 | 4,045 | 4,045 | +1.38% | 400 | 151億2830万 | +0.1% | 10.95 | - |
| 02/23 | 3,990 | 3,990 | 3,990 | 3,990 | 0% | 200 | 149億2260万 | -1.31% | 10.8 | - |
| 02/22 | 3,925 | 3,990 | 3,925 | 3,990 | -0.25% | 600 | 149億2260万 | -1.43% | 10.8 | - |
| 02/17 | 4,000 | 4,000 | 4,000 | 4,000 | -1.11% | 200 | 149億6000万 | -1.36% | 10.83 | - |
| 02/16 | 3,900 | 4,050 | 3,900 | 4,045 | +5.06% | 1,200 | 151億2830万 | -0.42% | 10.95 | - |
| 02/15 | 3,740 | 3,850 | 3,740 | 3,850 | +1.99% | 800 | 143億9900万 | -5.34% | 10.42 | - |
| 02/12 | 3,755 | 3,775 | 3,755 | 3,775 | -2.71% | 400 | 141億1850万 | -7.48% | 10.22 | - |
| 02/10 | 4,000 | 4,000 | 3,880 | 3,880 | -3% | 1,000 | 145億1120万 | -5.3% | 10.5 | - |
| 02/09 | 4,010 | 4,010 | 4,000 | 4,000 | -2.08% | 400 | 149億6000万 | -2.68% | 10.83 | - |
| 02/03 | 4,015 | 4,085 | 4,005 | 4,085 | +0.25% | 1,200 | 152億7790万 | -0.83% | 11.06 | - |
| 02/02 | 4,025 | 4,075 | 4,025 | 4,075 | 0% | 400 | 152億4050万 | -1.19% | 11.03 | - |
| 02/01 | 4,000 | 4,075 | 4,000 | 4,075 | +3.82% | 800 | 152億4050万 | -1.31% | 11.03 | - |
| 01/28 | 3,980 | 3,980 | 3,925 | 3,925 | -1.88% | 1,000 | 146億7950万 | -5.03% | 10.62 | - |
| 01/18 | 4,000 | 4,000 | 4,000 | 4,000 | -1.23% | 1,000 | 149億6000万 | -3.45% | 10.83 | - |
| 01/15 | 4,025 | 4,050 | 4,025 | 4,050 | +0.37% | 400 | 151億4700万 | -2.43% | 10.96 | - |
| 01/14 | 4,035 | 4,035 | 4,035 | 4,035 | -1.47% | 200 | 150億9090万 | -2.93% | 10.92 | - |
| 01/13 | 4,050 | 4,095 | 4,050 | 4,095 | +1.11% | 1,200 | 153億1530万 | -1.68% | 11.08 | - |
| 01/12 | 4,095 | 4,095 | 4,040 | 4,050 | -2.88% | 1,400 | 151億4700万 | -2.85% | 10.96 | - |
| 01/05 | 4,170 | 4,170 | 4,170 | 4,170 | 0% | 200 | 155億9580万 | -0.12% | 11.29 | - |
| 01/04 | 4,170 | 4,170 | 4,170 | 4,170 | 0% | 200 | 155億9580万 | 0% | 11.29 | - |
| 2015 |
| 12/30 | 4,165 | 4,170 | 4,165 | 4,170 | +0.12% | 400 | 155億9580万 | +0.12% | 11.29 | - |
| 12/29 | 4,155 | 4,165 | 4,110 | 4,165 | +0.24% | 1,000 | 155億7710万 | +0.1% | 11.27 | - |
| 12/28 | 4,220 | 4,220 | 4,155 | 4,155 | +1.59% | 600 | 155億3970万 | -0.07% | 11.25 | - |
| 12/25 | 4,215 | 4,215 | 4,090 | 4,090 | -1.45% | 800 | 152億9660万 | -1.59% | 11.07 | - |
| 12/24 | 4,150 | 4,150 | 4,150 | 4,150 | +1.84% | 600 | 155億2100万 | -0.1% | 11.23 | - |
| 12/22 | 4,075 | 4,075 | 4,075 | 4,075 | -1.21% | 200 | 152億4050万 | -1.88% | 11.03 | - |
| 12/15 | 4,140 | 4,140 | 4,125 | 4,125 | -0.84% | 400 | 154億2750万 | -0.67% | 11.17 | - |
| 12/10 | 4,165 | 4,165 | 4,160 | 4,160 | -0.36% | 5,200 | 155億5840万 | +0.22% | 11.26 | - |
| 12/08 | 4,175 | 4,175 | 4,175 | 4,175 | +0.12% | 200 | 156億1450万 | +0.68% | 11.3 | - |
| 12/04 | 4,225 | 4,225 | 4,170 | 4,170 | 0% | 400 | 155億9580万 | +0.68% | 11.29 | - |
| 12/03 | 4,170 | 4,170 | 4,170 | 4,170 | -0.95% | 200 | 155億9580万 | +0.82% | 11.29 | - |
| 12/01 | 4,210 | 4,210 | 4,210 | 4,210 | 0% | 200 | 157億4540万 | +1.86% | 11.4 | - |
| 11/27 | 4,205 | 4,210 | 4,205 | 4,210 | -0.36% | 1,000 | 157億4540万 | +1.96% | 11.4 | - |
| 11/26 | 4,225 | 4,225 | 4,225 | 4,225 | +0.6% | 400 | 158億150万 | +2.45% | 11.44 | - |
| 11/25 | 4,200 | 4,200 | 4,200 | 4,200 | +0.12% | 200 | 157億800万 | +2.07% | 11.37 | - |
| 11/24 | 4,195 | 4,195 | 4,195 | 4,195 | 0% | 400 | 156億8930万 | +2.14% | 11.35 | - |
| 11/20 | 4,195 | 4,195 | 4,195 | 4,195 | +0.48% | 200 | 156億8930万 | +2.34% | 11.35 | - |
| 11/19 | 4,175 | 4,175 | 4,175 | 4,175 | -0.6% | 400 | 156億1450万 | +1.95% | 11.3 | - |
| 11/16 | 4,175 | 4,200 | 4,175 | 4,200 | 0% | 600 | 157億800万 | +2.66% | 11.37 | - |
| 11/13 | 4,200 | 4,200 | 4,125 | 4,200 | -0.59% | 1,400 | 157億800万 | +2.84% | 11.37 | - |
| 11/12 | 4,225 | 4,225 | 4,225 | 4,225 | +0.72% | 200 | 158億150万 | +3.58% | 11.44 | - |
| 11/11 | 4,195 | 4,195 | 4,195 | 4,195 | 0% | 200 | 156億8930万 | +2.94% | 11.35 | - |
| 11/09 | 4,195 | 4,195 | 4,195 | 4,195 | +3.45% | 200 | 156億8930万 | +2.94% | 11.35 | - |
| 11/06 | 4,055 | 4,055 | 4,055 | 4,055 | +0.12% | 200 | 151億6570万 | -0.49% | 10.98 | - |
| 11/05 | 4,055 | 4,055 | 4,050 | 4,050 | -0.37% | 400 | 151億4700万 | -0.81% | 10.96 | - |
| 11/02 | 4,060 | 4,065 | 4,060 | 4,065 | -0.37% | 1,200 | 152億310万 | -0.59% | 11 | - |
| 10/30 | 4,090 | 4,090 | 4,065 | 4,080 | -0.49% | 1,000 | 152億5920万 | -0.44% | 11.04 | - |
| 10/29 | 4,100 | 4,100 | 4,100 | 4,100 | +0.99% | 200 | 153億3400万 | -0.07% | 11.1 | - |
| 10/27 | 4,105 | 4,105 | 4,060 | 4,060 | -1.1% | 1,000 | 151億8440万 | -1.19% | 10.99 | - |
| 10/26 | 4,105 | 4,110 | 4,105 | 4,105 | +0.24% | 600 | 153億5270万 | -0.32% | 11.11 | - |
| 10/23 | 4,060 | 4,095 | 4,060 | 4,095 | +0.86% | 600 | 153億1530万 | -0.82% | 11.08 | - |
| 10/21 | 4,095 | 4,145 | 4,060 | 4,060 | 0% | 1,400 | 151億8440万 | -2.03% | 10.99 | - |
| 10/20 | 3,985 | 4,060 | 3,985 | 4,060 | +0.37% | 1,600 | 151億8440万 | -2.43% | 10.99 | - |
| 10/16 | 4,045 | 4,045 | 4,045 | 4,045 | +0.5% | 200 | 151億2830万 | -3.21% | 10.95 | - |
| 10/14 | 4,085 | 4,085 | 4,025 | 4,025 | -1.83% | 400 | 150億5350万 | -4.1% | 10.89 | - |
| 10/09 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 200 | 153億3400万 | -2.71% | 11.1 | - |
| 10/06 | 4,095 | 4,100 | 4,095 | 4,100 | +0.37% | 600 | 153億3400万 | -3.03% | 11.1 | - |
| 10/05 | 4,085 | 4,085 | 4,085 | 4,085 | +1.87% | 200 | 152億7790万 | -3.75% | 11.06 | - |
| 10/01 | 3,985 | 4,010 | 3,985 | 4,010 | +0.12% | 400 | 149億9740万 | -5.89% | 10.85 | - |
| 09/30 | 3,990 | 4,005 | 3,990 | 4,005 | +0.38% | 400 | 149億7870万 | -6.6% | 10.84 | - |
| 09/29 | 4,005 | 4,005 | 3,985 | 3,990 | -2.56% | 1,200 | 149億2260万 | -7.49% | 10.8 | - |
| 09/28 | 4,095 | 4,095 | 4,095 | 4,095 | +0.49% | 200 | 153億1530万 | -5.69% | 11.08 | - |
| 09/25 | 4,075 | 4,075 | 4,075 | 4,075 | +1.24% | 200 | 152億4050万 | -6.75% | 11.03 | - |
| 09/24 | 4,050 | 4,050 | 4,025 | 4,025 | -0.98% | 800 | 150億5350万 | -8.54% | 10.89 | - |
| 09/17 | 4,050 | 4,125 | 4,050 | 4,065 | -1.45% | 1,600 | 152億310万 | -8.24% | 11 | - |
| 09/16 | 4,125 | 4,125 | 4,125 | 4,125 | -1.79% | 400 | 154億2750万 | -7.28% | 11.17 | - |
| 09/09 | 4,200 | 4,200 | 4,200 | 4,200 | 0% | 200 | 157億800万 | -5.87% | 11.37 | - |
| 09/04 | 4,200 | 4,200 | 4,200 | 4,200 | -1.06% | 200 | 157億800万 | -6.08% | 11.37 | - |
| 09/03 | 4,245 | 4,245 | 4,245 | 4,245 | +0.83% | 400 | 158億7630万 | -5.2% | 11.49 | - |
| 09/02 | 4,285 | 4,285 | 4,210 | 4,210 | -1.75% | 600 | 157億4540万 | -6.13% | 11.4 | - |
| 08/28 | 4,260 | 4,285 | 4,260 | 4,285 | +1.78% | 600 | 160億2590万 | -4.71% | 11.6 | - |
| 08/27 | 4,200 | 4,210 | 4,200 | 4,210 | -1.06% | 800 | 157億4540万 | -6.47% | 11.4 | - |
| 08/25 | 4,215 | 4,255 | 4,215 | 4,255 | -0.82% | 1,000 | 159億1370万 | -5.57% | 11.52 | - |
| 08/24 | 4,290 | 4,290 | 4,290 | 4,290 | -1.72% | 200 | 160億4460万 | -4.94% | 11.61 | - |
| 08/21 | 4,350 | 4,425 | 4,350 | 4,365 | -2.46% | 1,000 | 163億2510万 | -3.41% | 11.81 | - |
| 08/20 | 4,425 | 4,475 | 4,425 | 4,475 | -0.22% | 400 | 167億3650万 | -1.08% | 12.11 | - |
| 08/19 | 4,445 | 4,485 | 4,440 | 4,485 | -0.33% | 800 | 167億7390万 | -0.84% | 12.14 | - |
| 08/18 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 200 | 168億3000万 | -0.53% | 12.18 | - |
| 08/17 | 4,500 | 4,500 | 4,500 | 4,500 | +1.24% | 400 | 168億3000万 | -0.55% | 12.18 | - |
| 08/14 | 4,445 | 4,445 | 4,445 | 4,445 | -0.11% | 200 | 166億2430万 | -1.79% | 12.03 | - |
| 08/12 | 4,510 | 4,510 | 4,450 | 4,450 | -1.33% | 800 | 166億4300万 | -1.77% | 12.05 | - |
| 08/11 | 4,500 | 4,510 | 4,500 | 4,510 | +0.22% | 600 | 168億6740万 | -0.44% | 12.21 | - |
| 08/10 | 4,505 | 4,505 | 4,500 | 4,500 | -4.15% | 800 | 168億3000万 | -0.57% | 12.18 | - |
| 08/05 | 4,695 | 4,695 | 4,695 | 4,695 | +1.51% | 200 | 175億5930万 | +3.78% | 12.71 | - |
| 08/04 | 4,625 | 4,625 | 4,625 | 4,625 | -2.12% | 200 | 172億9750万 | +2.32% | 12.52 | - |
| 07/31 | 4,575 | 4,725 | 4,575 | 4,725 | -1.56% | 400 | 176億7150万 | +4.54% | 12.79 | - |
| 07/30 | 4,800 | 4,800 | 4,800 | 4,800 | -1.03% | 600 | 179億5200万 | +6.31% | 12.99 | - |
| 07/21 | 4,740 | 4,850 | 4,740 | 4,850 | +2.32% | 800 | 181億3900万 | +7.71% | 13.13 | - |
| 07/17 | 4,700 | 4,740 | 4,700 | 4,740 | +4.18% | 400 | 177億2760万 | +5.54% | 12.83 | - |
| 07/16 | 4,485 | 4,555 | 4,485 | 4,550 | +2.25% | 2,600 | 170億1700万 | +1.54% | 12.32 | - |
| 07/15 | 4,450 | 4,450 | 4,450 | 4,450 | +0.23% | 400 | 166億4300万 | -0.87% | 12.05 | - |
| 07/14 | 4,365 | 4,440 | 4,365 | 4,440 | +2.07% | 600 | 166億560万 | -1.31% | 12.02 | - |
