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 |
|---|
| 2016 | 9/1, 株式併合 10→1 |
| 2016 |
| 02/29 | 510 | 510 | 500 | 510 | +2% | 46,100 | 58億5505万 | 0% | 5.71 | 0.68 |
| 02/26 | 510 | 510 | 500 | 500 | 0% | 39,200 | 57億4024万 | -1.96% | 5.6 | 0.66 |
| 02/25 | 500 | 510 | 500 | 500 | +2.04% | 46,500 | 57億4024万 | -1.96% | 5.6 | 0.66 |
| 02/24 | 490 | 500 | 490 | 490 | 0% | 62,800 | 56億2544万 | -3.92% | 5.48 | 0.65 |
| 02/23 | 500 | 510 | 490 | 490 | -2% | 50,600 | 56億2544万 | -4.48% | 5.48 | 0.65 |
| 02/22 | 490 | 500 | 490 | 500 | +2.04% | 33,100 | 57億4024万 | -2.91% | 5.6 | 0.66 |
| 02/19 | 490 | 490 | 480 | 490 | 0% | 35,600 | 56億2544万 | -5.22% | 5.48 | 0.65 |
| 02/18 | 490 | 500 | 490 | 490 | 0% | 67,000 | 56億2544万 | -5.77% | 5.48 | 0.65 |
| 02/17 | 480 | 490 | 480 | 490 | +2.08% | 54,100 | 56億2544万 | -6.49% | 5.48 | 0.65 |
| 02/16 | 460 | 480 | 460 | 480 | +4.35% | 67,200 | 55億1063万 | -8.75% | 5.37 | 0.64 |
| 02/15 | 470 | 480 | 450 | 460 | +4.55% | 73,900 | 52億8102万 | -13.21% | 5.15 | 0.61 |
| 02/12 | 430 | 460 | 420 | 440 | -8.33% | 141,900 | 50億5141万 | -17.76% | 4.92 | 0.58 |
| 02/10 | 500 | 500 | 480 | 480 | -5.88% | 96,400 | 55億1063万 | -11.28% | 5.37 | 0.64 |
| 02/09 | 520 | 520 | 500 | 510 | -1.92% | 94,000 | 58億5505万 | -6.59% | 5.71 | 0.68 |
| 02/08 | 520 | 540 | 520 | 520 | 0% | 65,300 | 59億6985万 | -5.45% | 5.82 | 0.69 |
| 02/05 | 540 | 540 | 520 | 520 | -3.7% | 61,300 | 59億6985万 | -5.97% | 5.82 | 0.69 |
| 02/04 | 540 | 550 | 540 | 540 | -1.82% | 57,800 | 61億9946万 | -2.88% | 6.04 | 0.72 |
| 02/03 | 550 | 550 | 540 | 550 | -1.79% | 42,500 | 63億1427万 | -1.43% | 6.15 | 0.73 |
| 02/02 | 550 | 560 | 550 | 560 | 0% | 45,800 | 64億2907万 | 0% | 6.27 | 0.74 |
| 02/01 | 540 | 560 | 540 | 560 | +3.7% | 85,100 | 64億2907万 | -0.18% | 6.27 | 0.74 |
| 01/29 | 530 | 550 | 520 | 540 | +1.89% | 70,200 | 61億9946万 | -3.91% | 6.04 | 0.72 |
| 01/28 | 530 | 540 | 530 | 530 | -1.85% | 51,900 | 60億8466万 | -6.19% | 5.93 | 0.7 |
| 01/27 | 530 | 550 | 530 | 540 | +3.85% | 72,900 | 61億9946万 | -5.1% | 6.04 | 0.72 |
| 01/26 | 520 | 530 | 520 | 520 | -1.89% | 43,500 | 59億6985万 | -9.09% | 5.82 | 0.69 |
| 01/25 | 530 | 540 | 520 | 530 | +1.92% | 58,300 | 60億8466万 | -8.15% | 5.93 | 0.7 |
| 01/22 | 510 | 520 | 500 | 520 | +6.12% | 83,400 | 59億6985万 | -10.5% | 5.82 | 0.69 |
| 01/21 | 520 | 530 | 480 | 490 | -5.77% | 175,500 | 56億2544万 | -16.24% | 5.48 | 0.65 |
| 01/20 | 550 | 560 | 520 | 520 | -5.45% | 94,400 | 59億6985万 | -12.16% | 5.82 | 0.69 |
| 01/19 | 540 | 550 | 530 | 550 | +1.85% | 68,900 | 63億1427万 | -8.03% | 6.15 | 0.73 |
| 01/18 | 540 | 550 | 530 | 540 | -3.57% | 104,100 | 61億9946万 | -10.3% | 6.04 | 0.72 |
| 01/15 | 570 | 570 | 560 | 560 | -1.75% | 54,100 | 64億2907万 | -7.89% | 6.27 | 0.74 |
| 01/14 | 560 | 570 | 550 | 570 | 0% | 95,900 | 65億4388万 | -7.01% | 6.38 | 0.76 |
| 01/13 | 560 | 580 | 550 | 570 | +3.64% | 93,000 | 65億4388万 | -7.62% | 6.38 | 0.76 |
| 01/12 | 570 | 580 | 540 | 550 | -6.78% | 162,800 | 63億1427万 | -11.43% | 6.15 | 0.73 |
| 01/08 | 580 | 590 | 570 | 590 | +1.72% | 125,000 | 67億7349万 | -5.75% | 6.6 | 0.78 |
| 01/07 | 600 | 600 | 580 | 580 | -1.69% | 97,800 | 66億5868万 | -7.94% | 6.49 | 0.77 |
| 01/06 | 600 | 610 | 590 | 590 | -1.67% | 102,300 | 67億7349万 | -6.65% | 6.6 | 0.78 |
| 01/05 | 590 | 600 | 590 | 600 | 0% | 83,600 | 68億8829万 | -5.51% | 6.71 | 0.8 |
| 01/04 | 600 | 610 | 590 | 600 | 0% | 78,800 | 68億8829万 | -5.96% | 6.71 | 0.8 |
| 2015 |
| 12/30 | 600 | 600 | 590 | 600 | 0% | 70,200 | 68億8829万 | -6.4% | 6.71 | 0.8 |
| 12/29 | 590 | 610 | 590 | 600 | 0% | 72,300 | 68億8829万 | -6.98% | 6.71 | 0.8 |
| 12/28 | 580 | 610 | 580 | 600 | +3.45% | 177,700 | 68億8829万 | -7.26% | 6.71 | 0.8 |
| 12/25 | 580 | 590 | 570 | 580 | -1.69% | 242,000 | 66億5868万 | -10.63% | 6.49 | 0.77 |
| 12/24 | 600 | 610 | 580 | 590 | -1.67% | 254,200 | 67億7349万 | -9.37% | 6.6 | 0.78 |
| 12/22 | 620 | 620 | 600 | 600 | -1.64% | 210,500 | 68億8829万 | -8.12% | 6.71 | 0.8 |
| 12/21 | 620 | 620 | 610 | 610 | -1.61% | 168,400 | 70億310万 | -6.87% | 6.83 | 0.81 |
| 12/18 | 630 | 640 | 620 | 620 | -1.59% | 219,200 | 71億1790万 | -5.49% | 6.94 | 0.82 |
| 12/17 | 640 | 650 | 630 | 630 | -1.56% | 191,700 | 72億3271万 | -4.26% | 7.05 | 0.84 |
| 12/16 | 630 | 640 | 630 | 640 | +3.23% | 144,500 | 73億4751万 | -2.88% | 7.16 | 0.85 |
| 12/15 | 630 | 640 | 620 | 620 | -1.59% | 139,800 | 71億1790万 | -5.92% | 6.94 | 0.82 |
| 12/14 | 640 | 650 | 630 | 630 | -3.08% | 268,700 | 72億3271万 | -4.55% | 7.05 | 0.84 |
| 12/11 | 670 | 670 | 650 | 650 | -2.99% | 148,500 | 74億6232万 | -1.66% | 7.27 | 0.86 |
| 12/10 | 660 | 670 | 660 | 670 | 0% | 95,100 | 76億9193万 | +1.52% | 7.5 | 0.89 |
| 12/09 | 670 | 680 | 670 | 670 | 0% | 90,100 | 76億9193万 | +1.67% | 7.5 | 0.89 |
| 12/08 | 690 | 700 | 670 | 670 | -2.9% | 195,500 | 76億9193万 | +1.82% | 7.5 | 0.89 |
| 12/07 | 680 | 700 | 670 | 690 | +2.99% | 260,600 | 79億2154万 | +5.02% | 7.72 | 0.92 |
| 12/04 | 670 | 680 | 660 | 670 | -1.47% | 109,000 | 76億9193万 | +2.13% | 7.5 | 0.89 |
| 12/03 | 670 | 680 | 660 | 680 | +1.49% | 112,100 | 78億673万 | +3.82% | 7.61 | 0.9 |
| 12/02 | 680 | 680 | 660 | 670 | -1.47% | 126,200 | 76億9193万 | +2.45% | 7.5 | 0.89 |
| 12/01 | 660 | 680 | 650 | 680 | +4.62% | 143,000 | 78億673万 | +3.98% | 7.61 | 0.9 |
| 11/30 | 660 | 660 | 640 | 650 | -1.52% | 161,300 | 74億6232万 | -0.46% | 7.27 | 0.86 |
| 11/27 | 670 | 670 | 660 | 660 | -1.49% | 97,600 | 75億7712万 | +1.07% | 7.39 | 0.88 |
| 11/26 | 680 | 680 | 670 | 670 | -1.47% | 106,700 | 76億9193万 | +2.6% | 7.5 | 0.89 |
| 11/25 | 690 | 690 | 660 | 680 | -1.45% | 211,200 | 78億673万 | +4.13% | 7.61 | 0.9 |
| 11/24 | 660 | 690 | 650 | 690 | +6.15% | 296,800 | 79億2154万 | +5.83% | 7.72 | 0.92 |
| 11/20 | 640 | 660 | 640 | 650 | 0% | 169,400 | 74億6232万 | -0.31% | 7.27 | 0.86 |
| 11/19 | 640 | 650 | 640 | 650 | +1.56% | 101,100 | 74億6232万 | -0.46% | 7.27 | 0.86 |
| 11/18 | 640 | 650 | 630 | 640 | 0% | 104,600 | 73億4751万 | -2.14% | 7.16 | 0.85 |
| 11/17 | 640 | 640 | 630 | 640 | 0% | 103,400 | 73億4751万 | -2.44% | 7.16 | 0.85 |
| 11/16 | 640 | 640 | 630 | 640 | -1.54% | 105,900 | 73億4751万 | -2.74% | 7.16 | 0.85 |
| 11/13 | 650 | 650 | 640 | 650 | -1.52% | 168,900 | 74億6232万 | -1.66% | 7.27 | 0.86 |
| 11/12 | 650 | 660 | 650 | 660 | +1.54% | 91,300 | 75億7712万 | -0.3% | 7.39 | 0.88 |
| 11/11 | 640 | 660 | 640 | 650 | 0% | 142,300 | 74億6232万 | -2.11% | 7.27 | 0.86 |
| 11/10 | 650 | 650 | 640 | 650 | 0% | 63,700 | 74億6232万 | -2.11% | 7.27 | 0.86 |
| 11/09 | 640 | 650 | 640 | 650 | +1.56% | 83,900 | 74億6232万 | -2.11% | 7.27 | 0.86 |
| 11/06 | 630 | 640 | 630 | 640 | 0% | 43,200 | 73億4751万 | -3.61% | 7.16 | 0.85 |
| 11/05 | 640 | 640 | 630 | 640 | 0% | 66,700 | 73億4751万 | -3.61% | 7.16 | 0.85 |
| 11/04 | 640 | 650 | 630 | 640 | 0% | 80,000 | 73億4751万 | -3.61% | 7.16 | 0.85 |
| 11/02 | 650 | 650 | 630 | 640 | -1.54% | 108,500 | 73億4751万 | -3.61% | 7.16 | 0.85 |
| 10/30 | 650 | 660 | 650 | 650 | -1.52% | 56,500 | 74億6232万 | -2.11% | 7.27 | 0.86 |
| 10/29 | 650 | 660 | 650 | 660 | +1.54% | 59,200 | 75億7712万 | -0.45% | 7.39 | 0.88 |
| 10/28 | 650 | 660 | 650 | 650 | 0% | 56,100 | 74億6232万 | -1.81% | 7.27 | 0.86 |
| 10/27 | 660 | 660 | 650 | 650 | -1.52% | 44,700 | 74億6232万 | -1.66% | 7.27 | 0.86 |
| 10/26 | 660 | 660 | 650 | 660 | 0% | 61,600 | 75億7712万 | 0% | 7.39 | 0.88 |
| 10/23 | 660 | 670 | 660 | 660 | +1.54% | 48,200 | 75億7712万 | 0% | 7.39 | 0.88 |
| 10/22 | 660 | 670 | 650 | 650 | -2.99% | 104,300 | 74億6232万 | -1.52% | 7.27 | 0.86 |
| 10/21 | 660 | 680 | 660 | 670 | 0% | 69,800 | 76億9193万 | +1.67% | 7.5 | 0.89 |
| 10/20 | 670 | 670 | 660 | 670 | +1.52% | 64,500 | 76億9193万 | +1.82% | 7.5 | 0.89 |
| 10/19 | 680 | 680 | 660 | 660 | -1.49% | 76,600 | 75億7712万 | +0.61% | 7.39 | 0.88 |
| 10/16 | 680 | 690 | 670 | 670 | -1.47% | 108,100 | 76億9193万 | +2.45% | 7.5 | 0.89 |
| 10/15 | 670 | 680 | 660 | 680 | +1.49% | 147,700 | 78億673万 | +4.29% | 7.61 | 0.9 |
| 10/14 | 680 | 690 | 670 | 670 | -2.9% | 100,600 | 76億9193万 | +3.24% | 7.5 | 0.89 |
| 10/13 | 690 | 690 | 680 | 690 | -1.43% | 97,900 | 79億2154万 | +6.48% | 7.72 | 0.92 |
| 10/09 | 710 | 710 | 700 | 700 | -1.41% | 82,300 | 80億3634万 | +8.36% | 7.83 | 0.93 |
| 10/08 | 700 | 710 | 690 | 710 | +2.9% | 87,400 | 81億5115万 | +10.42% | 7.94 | 0.94 |
| 10/07 | 700 | 700 | 680 | 690 | 0% | 105,400 | 79億2154万 | +7.48% | 7.72 | 0.92 |
| 10/06 | 710 | 730 | 690 | 690 | +2.99% | 533,200 | 79億2154万 | +7.64% | 7.72 | 0.92 |
| 10/05 | 650 | 670 | 650 | 670 | +3.08% | 143,300 | 76億9193万 | +4.85% | 7.5 | 0.89 |
| 10/02 | 640 | 650 | 630 | 650 | +1.56% | 80,500 | 74億6232万 | +1.88% | 7.27 | 0.86 |
| 10/01 | 650 | 650 | 640 | 640 | -1.54% | 86,700 | 73億4751万 | +0.63% | 7.16 | 0.85 |
