株価チャート
2015/10/01～2016/02/29
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 | 9/1, 株式併合 5→1 |
| 2016 |
| 02/29 | 805 | 810 | 800 | 805 | -0.62% | 3,800 | 48億3273万 | -4.05% | 4.08 | 0.58 |
| 02/26 | 820 | 820 | 805 | 810 | -1.22% | 2,000 | 48億6275万 | -3.69% | 4.1 | 0.58 |
| 02/25 | 800 | 820 | 800 | 820 | -2.38% | 6,600 | 49億2278万 | -2.73% | 4.15 | 0.59 |
| 02/24 | 805 | 845 | 805 | 840 | +3.07% | 10,000 | 50億4285万 | -0.47% | 4.25 | 0.6 |
| 02/23 | 815 | 815 | 805 | 815 | 0% | 4,000 | 48億9277万 | -3.55% | 4.13 | 0.58 |
| 02/22 | 790 | 815 | 790 | 815 | +3.16% | 3,800 | 48億9277万 | -3.78% | 4.13 | 0.58 |
| 02/19 | 775 | 790 | 775 | 790 | 0% | 800 | 47億4268万 | -7.06% | 4 | 0.56 |
| 02/18 | 785 | 795 | 780 | 790 | +1.94% | 3,600 | 47億4268万 | -7.82% | 4 | 0.56 |
| 02/17 | 790 | 800 | 760 | 775 | -2.52% | 9,600 | 46億5263万 | -10.2% | 3.92 | 0.55 |
| 02/16 | 775 | 800 | 775 | 795 | +2.58% | 2,600 | 47億7270万 | -8.52% | 4.03 | 0.57 |
| 02/15 | 785 | 785 | 770 | 775 | +4.73% | 3,600 | 46億5263万 | -11.53% | 3.92 | 0.55 |
| 02/12 | 795 | 795 | 725 | 740 | -9.2% | 14,600 | 44億4251万 | -16.19% | 3.75 | 0.53 |
| 02/10 | 860 | 860 | 810 | 815 | -2.4% | 7,000 | 48億9277万 | -8.63% | 4.13 | 0.58 |
| 02/09 | 845 | 850 | 830 | 835 | -6.7% | 6,800 | 50億1283万 | -6.91% | 4.23 | 0.6 |
| 02/08 | 880 | 895 | 880 | 895 | +4.07% | 600 | 53億7304万 | -0.78% | 4.53 | 0.64 |
| 02/05 | 855 | 880 | 850 | 860 | +0.58% | 1,800 | 51億6292万 | -4.87% | 4.35 | 0.61 |
| 02/04 | 875 | 875 | 850 | 855 | -2.29% | 5,400 | 51億3290万 | -5.73% | 4.33 | 0.61 |
| 02/03 | 895 | 895 | 870 | 875 | -2.78% | 5,400 | 52億5297万 | -3.74% | 4.43 | 0.63 |
| 02/02 | 915 | 915 | 900 | 900 | -1.64% | 1,200 | 54億306万 | -0.99% | 4.56 | 0.64 |
| 02/01 | 915 | 915 | 885 | 915 | +2.81% | 2,800 | 54億9311万 | +0.66% | 4.63 | 0.65 |
| 01/29 | 880 | 900 | 865 | 890 | +1.14% | 4,000 | 53億4302万 | -2.09% | 4.51 | 0.64 |
| 01/28 | 890 | 920 | 875 | 880 | -3.3% | 5,800 | 52億8299万 | -3.3% | 4.46 | 0.63 |
| 01/27 | 900 | 925 | 885 | 910 | +2.25% | 6,000 | 54億6309万 | -0.33% | 4.61 | 0.65 |
| 01/26 | 880 | 900 | 880 | 890 | -0.56% | 2,200 | 53億4302万 | -2.63% | 4.51 | 0.64 |
| 01/25 | 855 | 895 | 855 | 895 | +5.29% | 2,600 | 53億7304万 | -2.4% | 4.53 | 0.64 |
| 01/22 | 845 | 860 | 845 | 850 | 0% | 3,600 | 51億289万 | -7.41% | 4.3 | 0.61 |
| 01/21 | 840 | 860 | 825 | 850 | -1.16% | 8,200 | 51億289万 | -7.81% | 4.3 | 0.61 |
| 01/20 | 860 | 860 | 825 | 860 | 0% | 6,800 | 51億6292万 | -7.23% | 4.35 | 0.61 |
| 01/19 | 850 | 885 | 850 | 860 | 0% | 4,000 | 51億6292万 | -7.63% | 4.35 | 0.61 |
| 01/18 | 835 | 890 | 835 | 860 | -3.37% | 7,600 | 51億6292万 | -8.12% | 4.35 | 0.61 |
| 01/15 | 925 | 925 | 875 | 890 | -6.81% | 26,600 | 53億4302万 | -5.42% | 4.51 | 0.64 |
| 01/14 | 945 | 955 | 925 | 955 | 0% | 9,200 | 57億3324万 | +1.17% | 4.84 | 0.68 |
| 01/13 | 940 | 955 | 920 | 955 | +4.37% | 5,600 | 57億3324万 | +1.06% | 4.84 | 0.68 |
| 01/12 | 940 | 940 | 910 | 915 | -5.18% | 9,800 | 54億9311万 | -3.17% | 4.63 | 0.65 |
| 01/08 | 945 | 965 | 935 | 965 | +1.05% | 8,800 | 57億9328万 | +1.9% | 4.89 | 0.69 |
| 01/07 | 960 | 960 | 950 | 955 | -0.52% | 3,200 | 57億3324万 | +0.84% | 4.84 | 0.68 |
| 01/06 | 950 | 965 | 945 | 960 | +0.52% | 5,600 | 57億6326万 | +1.27% | 4.86 | 0.69 |
| 01/05 | 955 | 955 | 945 | 955 | +0.53% | 3,400 | 57億3324万 | +0.84% | 4.84 | 0.68 |
| 01/04 | 950 | 960 | 940 | 950 | 0% | 8,000 | 57億323万 | +0.53% | 4.81 | 0.68 |
| 2015 |
| 12/30 | 950 | 950 | 945 | 950 | +2.7% | 3,800 | 57億323万 | +0.64% | 4.81 | 0.68 |
| 12/29 | 910 | 925 | 905 | 925 | +1.65% | 6,800 | 55億5314万 | -1.8% | 4.68 | 0.66 |
| 12/28 | 890 | 945 | 890 | 910 | +2.25% | 5,800 | 54億6309万 | -3.19% | 4.61 | 0.65 |
| 12/25 | 880 | 900 | 875 | 890 | -1.11% | 11,800 | 53億4302万 | -5.32% | 4.51 | 0.64 |
| 12/24 | 910 | 920 | 875 | 900 | -1.1% | 11,600 | 54億306万 | -4.15% | 4.56 | 0.64 |
| 12/22 | 920 | 925 | 910 | 910 | -0.55% | 5,000 | 54億6309万 | -3.09% | 4.61 | 0.65 |
| 12/21 | 930 | 930 | 910 | 915 | -2.66% | 8,800 | 54億9311万 | -2.35% | 4.63 | 0.65 |
| 12/18 | 935 | 945 | 935 | 940 | -1.05% | 4,400 | 56億4319万 | +0.43% | 4.76 | 0.67 |
| 12/17 | 955 | 960 | 940 | 950 | 0% | 6,800 | 57億323万 | +1.71% | 4.81 | 0.68 |
| 12/16 | 950 | 950 | 940 | 950 | +2.15% | 4,200 | 57億323万 | +1.93% | 4.81 | 0.68 |
| 12/15 | 955 | 960 | 930 | 930 | -2.62% | 7,000 | 55億8316万 | 0% | 4.71 | 0.66 |
| 12/14 | 960 | 965 | 950 | 955 | -1.04% | 2,400 | 57億3324万 | +2.8% | 4.84 | 0.68 |
| 12/11 | 960 | 970 | 955 | 965 | 0% | 4,200 | 57億9328万 | +4.1% | 4.89 | 0.69 |
| 12/10 | 970 | 975 | 955 | 965 | -1.53% | 7,400 | 57億9328万 | +4.32% | 4.89 | 0.69 |
| 12/09 | 995 | 1,000 | 980 | 980 | -0.51% | 7,000 | 58億8333万 | +6.18% | 4.96 | 0.7 |
| 12/08 | 980 | 990 | 975 | 985 | +1.03% | 13,600 | 59億1334万 | +6.95% | 4.99 | 0.7 |
| 12/07 | 970 | 975 | 965 | 975 | +1.04% | 7,600 | 58億5331万 | +6.21% | 4.94 | 0.7 |
| 12/04 | 960 | 965 | 950 | 965 | +0.52% | 7,000 | 57億9328万 | +5.35% | 4.89 | 0.69 |
| 12/03 | 970 | 970 | 955 | 960 | -0.52% | 3,600 | 57億6326万 | +4.92% | 4.86 | 0.69 |
| 12/02 | 970 | 980 | 960 | 965 | -0.52% | 6,400 | 57億9328万 | +5.58% | 4.89 | 0.69 |
| 12/01 | 1,000 | 1,010 | 970 | 970 | -1.52% | 23,600 | 58億2329万 | +6.24% | 4.91 | 0.69 |
| 11/30 | 990 | 1,040 | 970 | 985 | +7.07% | 143,000 | 59億1334万 | +8% | 4.99 | 0.7 |
| 11/27 | 930 | 930 | 920 | 920 | -0.54% | 4,600 | 55億2312万 | +1.21% | 4.66 | 0.66 |
| 11/26 | 920 | 935 | 920 | 925 | +1.09% | 9,000 | 55億5314万 | +1.65% | 4.68 | 0.66 |
| 11/25 | 900 | 915 | 900 | 915 | +2.23% | 7,600 | 54億9311万 | +0.55% | 4.63 | 0.65 |
| 11/24 | 895 | 900 | 890 | 895 | +0.56% | 12,000 | 53億7304万 | -1.76% | 4.53 | 0.64 |
| 11/20 | 895 | 895 | 880 | 890 | 0% | 2,000 | 53億4302万 | -2.52% | 4.51 | 0.64 |
| 11/19 | 895 | 895 | 885 | 890 | +0.56% | 5,000 | 53億4302万 | -2.84% | 4.51 | 0.64 |
| 11/18 | 875 | 885 | 870 | 885 | 0% | 1,800 | 53億1300万 | -3.7% | 4.48 | 0.63 |
| 11/17 | 870 | 885 | 860 | 885 | +1.14% | 3,400 | 53億1300万 | -3.91% | 4.48 | 0.63 |
| 11/16 | 875 | 895 | 860 | 875 | -1.13% | 3,600 | 52億5297万 | -5.51% | 4.43 | 0.63 |
| 11/13 | 890 | 890 | 880 | 885 | -1.12% | 2,600 | 53億1300万 | -4.94% | 4.48 | 0.63 |
| 11/12 | 900 | 900 | 890 | 895 | +0.56% | 1,600 | 53億7304万 | -4.28% | 4.53 | 0.64 |
| 11/11 | 900 | 900 | 885 | 890 | -1.11% | 11,800 | 53億4302万 | -5.12% | 4.51 | 0.64 |
| 11/10 | 900 | 905 | 895 | 900 | 0% | 8,400 | 54億306万 | -4.36% | 4.56 | 0.64 |
| 11/09 | 900 | 915 | 900 | 900 | -1.64% | 6,000 | 54億306万 | -4.56% | 4.56 | 0.64 |
| 11/06 | 900 | 915 | 900 | 915 | +1.67% | 5,600 | 54億9311万 | -2.97% | 4.63 | 0.65 |
| 11/05 | 925 | 925 | 895 | 900 | -2.7% | 4,200 | 54億306万 | -4.36% | 4.56 | 0.64 |
| 11/04 | 935 | 935 | 915 | 925 | +0.54% | 1,800 | 55億5314万 | -1.49% | 4.68 | 0.66 |
| 11/02 | 920 | 935 | 920 | 920 | -0.54% | 800 | 55億2312万 | -1.71% | 4.66 | 0.66 |
| 10/30 | 930 | 940 | 920 | 925 | -0.54% | 4,200 | 55億5314万 | -0.86% | 4.68 | 0.66 |
| 10/29 | 930 | 930 | 925 | 930 | 0% | 2,600 | 55億8316万 | +0.11% | 4.71 | 0.66 |
| 10/28 | 940 | 940 | 910 | 930 | -1.06% | 4,200 | 55億8316万 | +0.43% | 4.71 | 0.66 |
| 10/27 | 945 | 945 | 935 | 940 | -0.53% | 1,800 | 56億4319万 | +1.95% | 4.76 | 0.67 |
| 10/26 | 940 | 945 | 930 | 945 | +1.07% | 5,000 | 56億7321万 | +2.83% | 4.79 | 0.68 |
| 10/23 | 910 | 950 | 905 | 935 | +2.75% | 9,000 | 56億1317万 | +2.19% | 4.73 | 0.67 |
| 10/22 | 935 | 935 | 910 | 910 | -2.67% | 3,800 | 54億6309万 | -0.11% | 4.61 | 0.65 |
| 10/21 | 930 | 935 | 925 | 935 | 0% | 1,600 | 56億1317万 | +2.86% | 4.73 | 0.67 |
| 10/20 | 930 | 935 | 920 | 935 | -0.53% | 2,800 | 56億1317万 | +3.43% | 4.73 | 0.67 |
| 10/19 | 935 | 940 | 935 | 940 | -1.05% | 2,200 | 56億4319万 | +4.33% | 4.76 | 0.67 |
| 10/16 | 975 | 975 | 950 | 950 | -1.04% | 5,800 | 57億323万 | +6.03% | 4.81 | 0.68 |
| 10/15 | 950 | 960 | 925 | 960 | 0% | 8,800 | 57億6326万 | +7.62% | 4.86 | 0.69 |
| 10/14 | 950 | 965 | 940 | 960 | +1.05% | 3,000 | 57億6326万 | +8.11% | 4.86 | 0.69 |
| 10/13 | 975 | 990 | 940 | 950 | -4.52% | 11,400 | 57億323万 | +7.34% | 4.81 | 0.68 |
| 10/09 | 1,000 | 1,010 | 980 | 995 | -1% | 8,200 | 59億7338万 | +12.68% | 5.04 | 0.71 |
| 10/08 | 995 | 1,015 | 995 | 1,005 | +1.01% | 5,400 | 60億3341万 | +14.46% | 5.09 | 0.72 |
| 10/07 | 970 | 1,000 | 970 | 995 | +3.65% | 6,800 | 59億7338万 | +13.58% | 5.04 | 0.71 |
| 10/06 | 955 | 995 | 955 | 960 | -1.03% | 23,000 | 57億6326万 | +9.84% | 4.86 | 0.69 |
| 10/05 | 965 | 975 | 945 | 970 | +2.65% | 37,400 | 58億2329万 | +11.11% | 4.91 | 0.69 |
| 10/02 | 900 | 950 | 895 | 945 | +6.18% | 34,600 | 56億7321万 | +8.62% | 4.79 | 0.68 |
| 10/01 | 865 | 900 | 860 | 890 | +2.3% | 11,800 | 53億4302万 | +2.65% | 4.51 | 0.64 |
