株価チャート
2015/08/31～2016/01/29
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 | 8/1, 株式併合 10→1 |
| 2016 |
| 01/29 | 4,800 | 4,920 | 4,770 | 4,900 | +2.51% | 6,300 | 319億497万 | -1.96% | 35.96 | 1.03 |
| 01/28 | 4,880 | 4,880 | 4,780 | 4,780 | -2.45% | 9,200 | 311億2362万 | -4.51% | 35.08 | 1.01 |
| 01/27 | 4,950 | 4,950 | 4,850 | 4,900 | -2% | 32,200 | 319億497万 | -2.37% | 35.96 | 1.03 |
| 01/26 | 4,980 | 5,010 | 4,970 | 5,000 | -0.2% | 13,600 | 325億5609万 | -0.58% | 36.7 | 1.05 |
| 01/25 | 4,990 | 5,010 | 4,970 | 5,010 | +1.62% | 15,700 | 326億2120万 | -0.48% | 36.77 | 1.06 |
| 01/22 | 4,890 | 4,930 | 4,860 | 4,930 | +1.86% | 8,900 | 321億30万 | -2.14% | 36.18 | 1.04 |
| 01/21 | 4,970 | 4,970 | 4,840 | 4,840 | -2.81% | 16,100 | 315億1429万 | -4.08% | 35.52 | 1.02 |
| 01/20 | 4,990 | 5,000 | 4,970 | 4,980 | 0% | 14,100 | 324億2586万 | -1.52% | 36.55 | 1.05 |
| 01/19 | 4,970 | 5,000 | 4,970 | 4,980 | +0.2% | 19,100 | 324億2586万 | -1.62% | 36.55 | 1.05 |
| 01/18 | 4,980 | 5,000 | 4,970 | 4,970 | -0.4% | 4,200 | 323億6075万 | -1.91% | 36.48 | 1.05 |
| 01/15 | 4,990 | 5,000 | 4,990 | 4,990 | +0.2% | 2,500 | 324億9098万 | -1.62% | 36.62 | 1.05 |
| 01/14 | 4,990 | 5,020 | 4,960 | 4,980 | -0.8% | 6,200 | 324億2586万 | -1.93% | 36.55 | 1.05 |
| 01/13 | 5,000 | 5,020 | 4,990 | 5,020 | +1.01% | 4,400 | 326億8631万 | -1.24% | 36.84 | 1.06 |
| 01/12 | 5,000 | 5,020 | 4,970 | 4,970 | -0.8% | 7,300 | 323億6075万 | -2.32% | 36.48 | 1.05 |
| 01/08 | 5,010 | 5,040 | 5,010 | 5,010 | -0.2% | 6,400 | 326億2120万 | -1.67% | 36.77 | 1.06 |
| 01/07 | 5,030 | 5,060 | 5,020 | 5,020 | -0.4% | 3,900 | 326億8631万 | -1.57% | 36.84 | 1.06 |
| 01/06 | 5,030 | 5,060 | 5,030 | 5,040 | -0.2% | 3,300 | 328億1654万 | -1.27% | 36.99 | 1.06 |
| 01/05 | 5,080 | 5,080 | 5,020 | 5,050 | -0.59% | 9,800 | 328億8165万 | -1.1% | 37.06 | 1.06 |
| 01/04 | 5,070 | 5,090 | 5,060 | 5,080 | -0.2% | 5,400 | 330億7699万 | -0.57% | 37.28 | 1.07 |
| 2015 |
| 12/30 | 5,120 | 5,120 | 5,080 | 5,090 | -0.59% | 4,700 | 331億4210万 | -0.43% | 37.36 | 1.07 |
| 12/29 | 5,080 | 5,120 | 5,060 | 5,120 | +0.79% | 7,600 | 333億3743万 | +0.12% | 37.58 | 1.08 |
| 12/28 | 5,050 | 5,090 | 5,050 | 5,080 | +0.59% | 1,700 | 330億7699万 | -0.68% | 37.28 | 1.07 |
| 12/25 | 5,050 | 5,070 | 5,040 | 5,050 | -0.79% | 2,900 | 328億8165万 | -1.27% | 37.06 | 1.06 |
| 12/24 | 5,060 | 5,090 | 5,050 | 5,090 | +0.39% | 5,100 | 331億4210万 | -0.55% | 37.36 | 1.07 |
| 12/22 | 5,110 | 5,110 | 5,060 | 5,070 | -0.59% | 2,900 | 330億1187万 | -0.96% | 37.21 | 1.07 |
| 12/21 | 5,110 | 5,120 | 5,070 | 5,100 | -0.2% | 2,900 | 332億721万 | -0.39% | 37.43 | 1.07 |
| 12/18 | 5,150 | 5,170 | 5,110 | 5,110 | -0.78% | 5,500 | 332億7232万 | -0.18% | 37.51 | 1.08 |
| 12/17 | 5,160 | 5,160 | 5,140 | 5,150 | +0.39% | 4,400 | 335億3277万 | +0.63% | 37.8 | 1.08 |
| 12/16 | 5,130 | 5,140 | 5,110 | 5,130 | +0.39% | 3,600 | 334億255万 | +0.31% | 37.65 | 1.08 |
| 12/15 | 5,110 | 5,120 | 5,090 | 5,110 | 0% | 2,600 | 332億7232万 | -0.02% | 37.51 | 1.08 |
| 12/14 | 5,110 | 5,110 | 5,060 | 5,110 | -0.39% | 2,300 | 332億7232万 | +0.04% | 37.51 | 1.08 |
| 12/11 | 5,110 | 5,140 | 5,100 | 5,130 | +0.59% | 5,000 | 334億255万 | +0.51% | 37.65 | 1.08 |
| 12/10 | 5,140 | 5,140 | 5,080 | 5,100 | -0.2% | 2,800 | 332億721万 | 0% | 37.43 | 1.07 |
| 12/09 | 5,090 | 5,120 | 5,070 | 5,110 | +0.2% | 4,200 | 332億7232万 | +0.26% | 37.51 | 1.08 |
| 12/08 | 5,140 | 5,140 | 5,100 | 5,100 | -0.39% | 2,700 | 332億721万 | +0.16% | 37.43 | 1.07 |
| 12/07 | 5,130 | 5,140 | 5,100 | 5,120 | 0% | 3,100 | 333億3743万 | +0.67% | 37.58 | 1.08 |
| 12/04 | 5,100 | 5,120 | 5,100 | 5,120 | -0.19% | 2,600 | 333億3743万 | +0.81% | 37.58 | 1.08 |
| 12/03 | 5,120 | 5,150 | 5,110 | 5,130 | -0.39% | 3,700 | 334億255万 | +1.18% | 37.65 | 1.08 |
| 12/02 | 5,150 | 5,150 | 5,100 | 5,150 | 0% | 2,300 | 335億3277万 | +1.78% | 37.8 | 1.08 |
| 12/01 | 5,140 | 5,150 | 5,130 | 5,150 | +0.39% | 1,300 | 335億3277万 | +1.98% | 37.8 | 1.08 |
| 11/30 | 5,100 | 5,130 | 5,090 | 5,130 | +1.18% | 2,200 | 334億255万 | +1.79% | 37.65 | 1.08 |
| 11/27 | 5,140 | 5,140 | 5,070 | 5,070 | -1.17% | 2,500 | 330億1187万 | +0.82% | 37.21 | 1.07 |
| 11/26 | 5,150 | 5,160 | 5,130 | 5,130 | -0.39% | 2,900 | 334億255万 | +2.19% | 37.65 | 1.08 |
| 11/25 | 5,150 | 5,160 | 5,140 | 5,150 | 0% | 2,800 | 335億3277万 | +2.84% | 37.8 | 1.08 |
| 11/24 | 5,130 | 5,150 | 5,120 | 5,150 | +0.39% | 2,400 | 335億3277万 | +3.08% | 37.8 | 1.08 |
| 11/20 | 5,100 | 5,130 | 5,100 | 5,130 | +0.79% | 1,800 | 334億255万 | +2.95% | 37.65 | 1.08 |
| 11/19 | 5,130 | 5,130 | 5,090 | 5,090 | -0.59% | 3,000 | 331億4210万 | +2.39% | 37.36 | 1.07 |
| 11/18 | 5,120 | 5,130 | 5,110 | 5,120 | +0.2% | 2,300 | 333億3743万 | +3.2% | 37.58 | 1.08 |
| 11/17 | 5,100 | 5,110 | 5,080 | 5,110 | +0.2% | 4,900 | 332億7232万 | +3.19% | 37.51 | 1.08 |
| 11/16 | 5,090 | 5,100 | 5,070 | 5,100 | +0.39% | 3,500 | 332億721万 | +3.22% | 37.43 | 1.07 |
| 11/13 | 5,090 | 5,090 | 5,060 | 5,080 | -0.2% | 2,300 | 330億7699万 | +3.04% | 37.28 | 1.07 |
| 11/12 | 5,060 | 5,090 | 5,050 | 5,090 | +0.79% | 4,800 | 331億4210万 | +3.48% | 37.36 | 1.07 |
| 11/11 | 5,030 | 5,060 | 5,030 | 5,050 | +0.2% | 1,800 | 328億8165万 | +2.83% | 37.06 | 1.06 |
| 11/10 | 5,040 | 5,050 | 5,010 | 5,040 | 0% | 1,800 | 328億1654万 | +2.75% | 36.99 | 1.06 |
| 11/09 | 5,040 | 5,060 | 5,020 | 5,040 | +0.4% | 6,000 | 328億1654万 | +2.86% | 36.99 | 1.06 |
| 11/06 | 5,000 | 5,020 | 5,000 | 5,020 | 0% | 2,400 | 326億8631万 | +2.64% | 36.84 | 1.06 |
| 11/05 | 5,010 | 5,020 | 4,990 | 5,020 | 0% | 2,100 | 326億8631万 | +2.78% | 36.84 | 1.06 |
| 11/04 | 4,980 | 5,020 | 4,970 | 5,020 | +0.8% | 5,700 | 326億8631万 | +2.97% | 36.84 | 1.06 |
| 11/02 | 4,970 | 4,990 | 4,940 | 4,980 | +0.2% | 4,900 | 324億2586万 | +2.3% | 36.55 | 1.05 |
| 10/30 | 4,970 | 4,980 | 4,940 | 4,970 | +0.61% | 6,700 | 323億6075万 | +2.22% | 36.48 | 1.05 |
| 10/29 | 4,900 | 4,940 | 4,900 | 4,940 | +0.82% | 4,100 | 321億6542万 | +1.75% | 36.26 | 1.04 |
| 10/28 | 4,890 | 4,910 | 4,850 | 4,900 | +0.62% | 3,300 | 319億497万 | +1.03% | 35.97 | 1.03 |
| 10/27 | 4,920 | 4,920 | 4,850 | 4,870 | -0.81% | 3,300 | 317億963万 | +0.41% | 35.74 | 1.03 |
| 10/26 | 4,920 | 4,920 | 4,870 | 4,910 | +0.61% | 4,600 | 319億7008万 | +1.22% | 36.04 | 1.03 |
| 10/23 | 4,870 | 4,880 | 4,870 | 4,880 | +0.41% | 1,800 | 317億7474万 | +0.62% | 35.82 | 1.03 |
| 10/22 | 4,850 | 4,860 | 4,830 | 4,860 | +0.41% | 1,200 | 316億4452万 | +0.25% | 35.67 | 1.02 |
| 10/21 | 4,820 | 4,850 | 4,810 | 4,840 | -0.21% | 2,600 | 315億1429万 | -0.12% | 35.52 | 1.02 |
| 10/20 | 4,830 | 4,850 | 4,830 | 4,850 | +0.41% | 1,700 | 315億7941万 | +0.08% | 35.6 | 1.02 |
| 10/19 | 4,840 | 4,840 | 4,830 | 4,830 | 0% | 1,100 | 314億4918万 | -0.33% | 35.45 | 1.02 |
| 10/16 | 4,870 | 4,870 | 4,830 | 4,830 | -0.21% | 2,600 | 314億4918万 | -0.29% | 35.45 | 1.02 |
| 10/15 | 4,860 | 4,860 | 4,820 | 4,840 | +0.21% | 900 | 315億1429万 | -0.12% | 35.52 | 1.02 |
| 10/14 | 4,840 | 4,860 | 4,830 | 4,830 | -1.23% | 1,600 | 314億4918万 | -0.33% | 35.45 | 1.02 |
| 10/13 | 4,820 | 4,890 | 4,800 | 4,890 | +0.82% | 1,700 | 318億3985万 | +0.91% | 35.89 | 1.03 |
| 10/09 | 4,810 | 4,860 | 4,810 | 4,850 | +0.83% | 2,000 | 315億7941万 | +0.1% | 35.6 | 1.02 |
| 10/08 | 4,830 | 4,830 | 4,800 | 4,810 | -0.21% | 4,100 | 313億1896万 | -0.7% | 35.3 | 1.01 |
| 10/07 | 4,870 | 4,890 | 4,820 | 4,820 | -1.43% | 3,300 | 313億8407万 | -0.6% | 35.38 | 1.02 |
| 10/06 | 4,920 | 4,930 | 4,870 | 4,890 | -0.2% | 2,000 | 318億3985万 | +0.74% | 35.89 | 1.03 |
| 10/05 | 4,900 | 4,930 | 4,890 | 4,900 | 0% | 1,200 | 319億497万 | +1.03% | 35.97 | 1.03 |
| 10/02 | 4,830 | 4,940 | 4,790 | 4,900 | +1.45% | 3,700 | 319億497万 | +1.14% | 35.97 | 1.03 |
| 10/01 | 4,890 | 4,890 | 4,800 | 4,830 | -0.21% | 1,500 | 314億4918万 | -0.23% | 35.45 | 1.02 |
| 09/30 | 4,820 | 4,840 | 4,790 | 4,840 | +0.83% | 900 | 315億1429万 | -0.04% | 35.52 | 1.02 |
| 09/29 | 4,790 | 4,850 | 4,770 | 4,800 | -0.62% | 3,300 | 312億5384万 | -0.97% | 35.23 | 1.01 |
| 09/28 | 4,790 | 4,910 | 4,790 | 4,830 | 0% | 3,300 | 314億4918万 | -0.51% | 35.45 | 1.02 |
| 09/25 | 4,860 | 4,860 | 4,740 | 4,830 | +0.42% | 5,200 | 314億4918万 | -0.66% | 35.45 | 1.02 |
| 09/24 | 4,810 | 4,860 | 4,810 | 4,810 | -0.21% | 2,700 | 313億1896万 | -1.23% | 35.3 | 1.01 |
| 09/18 | 4,830 | 4,900 | 4,820 | 4,820 | -1.43% | 3,600 | 313億8407万 | -1.23% | 35.38 | 1.02 |
| 09/17 | 4,840 | 4,890 | 4,840 | 4,890 | -0.2% | 1,300 | 318億3985万 | +0.04% | 35.89 | 1.03 |
| 09/16 | 4,850 | 4,900 | 4,850 | 4,900 | +0.41% | 700 | 319億497万 | +0.12% | 35.97 | 1.03 |
| 09/15 | 4,880 | 4,920 | 4,870 | 4,880 | +1.04% | 2,200 | 317億7474万 | -0.39% | 35.82 | 1.03 |
| 09/14 | 4,820 | 4,930 | 4,820 | 4,830 | +0.42% | 2,300 | 314億4918万 | -1.53% | 35.45 | 1.02 |
| 09/11 | 4,780 | 4,810 | 4,780 | 4,810 | -0.62% | 8,100 | 313億1896万 | -2.12% | 35.3 | 1.01 |
| 09/10 | 4,910 | 4,980 | 4,840 | 4,840 | -0.41% | 5,100 | 315億1429万 | -1.69% | 35.52 | 1.02 |
| 09/09 | 4,810 | 4,860 | 4,780 | 4,860 | +1.89% | 3,200 | 316億4452万 | -1.44% | 35.67 | 1.02 |
| 09/08 | 4,810 | 4,830 | 4,770 | 4,770 | -2.25% | 2,600 | 310億5851万 | -3.4% | 35.01 | 1 |
| 09/07 | 4,800 | 4,900 | 4,800 | 4,880 | +0.62% | 1,800 | 317億7474万 | -1.35% | 35.82 | 1.03 |
| 09/04 | 4,900 | 4,900 | 4,790 | 4,850 | +0.41% | 4,400 | 315億7941万 | -2.04% | 35.6 | 1.02 |
| 09/03 | 4,860 | 4,860 | 4,830 | 4,830 | -0.62% | 1,900 | 314億4918万 | -2.54% | 35.45 | 1.02 |
| 09/02 | 4,800 | 4,890 | 4,800 | 4,860 | +0.83% | 3,200 | 316億4452万 | -2.06% | 35.67 | 1.02 |
| 09/01 | 4,940 | 4,970 | 4,820 | 4,820 | -2.43% | 3,700 | 313億8407万 | -2.94% | 35.38 | 1.02 |
| 08/31 | 4,990 | 4,990 | 4,890 | 4,940 | 0% | 2,400 | 321億6542万 | -0.66% | 36.26 | 1.04 |
