株価チャート
2015/09/16～2016/02/29
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 2.5→1 |
| 2016 |
| 02/29 | 335 | 335 | 335 | 335 | 0% | 400 | 27億9094万 | -3.18% | 11.21 | 0.26 |
| 02/26 | 335 | 335 | 335 | 335 | 0% | 800 | 27億9094万 | -3.74% | 11.21 | 0.26 |
| 02/24 | 338 | 338 | 335 | 335 | -0.74% | 800 | 27億9094万 | -4.01% | 11.21 | 0.26 |
| 02/23 | 335 | 338 | 335 | 338 | +1.5% | 1,200 | 28億1176万 | -3.85% | 11.29 | 0.26 |
| 02/22 | 345 | 345 | 333 | 333 | -0.75% | 1,600 | 27億7011万 | -5.54% | 11.12 | 0.26 |
| 02/19 | 335 | 335 | 335 | 335 | -2.19% | 1,600 | 27億9094万 | -5.37% | 11.21 | 0.26 |
| 02/18 | 345 | 350 | 338 | 343 | +3.01% | 3,600 | 28億5342万 | -3.52% | 11.46 | 0.27 |
| 02/17 | 345 | 345 | 333 | 333 | 0% | 2,000 | 27億7011万 | -6.86% | 11.12 | 0.26 |
| 02/16 | 338 | 345 | 330 | 333 | -1.48% | 3,200 | 27億7011万 | -7.38% | 11.12 | 0.26 |
| 02/15 | 318 | 338 | 318 | 338 | +8.87% | 4,000 | 28億1176万 | -6.51% | 11.29 | 0.26 |
| 02/12 | 323 | 330 | 303 | 310 | 0% | 12,000 | 25億8266万 | -14.6% | 10.37 | 0.24 |
| 02/10 | 318 | 330 | 310 | 310 | -3.88% | 18,000 | 25億8266万 | -15.3% | 10.37 | 0.24 |
| 02/09 | 338 | 338 | 320 | 323 | -7.86% | 17,600 | 26億8680万 | -12.6% | 10.79 | 0.25 |
| 02/08 | 348 | 350 | 348 | 350 | +0.72% | 1,200 | 29億1590万 | -5.66% | 11.71 | 0.27 |
| 02/05 | 348 | 353 | 338 | 348 | 0% | 4,800 | 28億9507万 | -6.33% | 11.63 | 0.27 |
| 02/04 | 355 | 358 | 348 | 348 | -4.14% | 5,200 | 28億9507万 | -6.59% | 11.63 | 0.27 |
| 02/03 | 370 | 375 | 363 | 363 | -5.23% | 4,800 | 30億2004万 | -2.82% | 12.13 | 0.28 |
| 02/02 | 383 | 383 | 383 | 383 | 0% | 1,600 | 31億8667万 | +2.55% | 12.8 | 0.3 |
| 02/01 | 368 | 385 | 368 | 383 | +4.08% | 1,600 | 31億8667万 | +2.55% | 12.8 | 0.3 |
| 01/29 | 368 | 368 | 368 | 368 | -2% | 400 | 30億6170万 | -1.47% | 12.29 | 0.29 |
| 01/28 | 375 | 375 | 375 | 375 | +2.74% | 400 | 31億2418万 | +0.54% | 12.55 | 0.29 |
| 01/27 | 365 | 365 | 365 | 365 | +0.69% | 800 | 30億4087万 | -2.14% | 12.21 | 0.28 |
| 01/26 | 363 | 363 | 355 | 363 | -0.68% | 2,400 | 30億2004万 | -3.07% | 12.13 | 0.28 |
| 01/25 | 365 | 365 | 358 | 365 | +3.55% | 3,600 | 30億4087万 | -2.67% | 12.21 | 0.28 |
| 01/22 | 353 | 355 | 343 | 353 | -4.73% | 11,600 | 29億3673万 | -6% | 11.79 | 0.27 |
| 01/21 | 358 | 370 | 358 | 370 | -0.67% | 2,800 | 30億8253万 | -1.86% | 12.38 | 0.29 |
| 01/20 | 365 | 375 | 365 | 373 | +0.68% | 1,600 | 31億335万 | -1.19% | 12.46 | 0.29 |
| 01/19 | 368 | 370 | 363 | 370 | 0% | 2,000 | 30億8253万 | -1.86% | 12.38 | 0.29 |
| 01/15 | 383 | 383 | 370 | 370 | -3.27% | 2,400 | 30億8253万 | -1.86% | 12.38 | 0.29 |
| 01/13 | 383 | 383 | 383 | 383 | +3.38% | 400 | 31億8667万 | +1.19% | 12.8 | 0.3 |
| 01/12 | 370 | 370 | 370 | 370 | -3.27% | 400 | 30億8253万 | -2.12% | 12.38 | 0.29 |
| 01/08 | 388 | 388 | 383 | 383 | -1.29% | 3,200 | 31億8667万 | +0.92% | 12.8 | 0.3 |
| 01/07 | 388 | 390 | 380 | 388 | +1.31% | 4,800 | 32億2832万 | +2.24% | 12.96 | 0.3 |
| 01/06 | 378 | 393 | 378 | 383 | +1.32% | 4,800 | 31億8667万 | +0.92% | 12.8 | 0.3 |
| 01/05 | 385 | 388 | 378 | 378 | -3.21% | 4,000 | 31億4501万 | -0.4% | 12.63 | 0.29 |
| 01/04 | 390 | 390 | 390 | 390 | +0.65% | 400 | 32億4915万 | +2.63% | 13.05 | 0.3 |
| 2015 |
| 12/30 | 368 | 388 | 368 | 388 | +4.73% | 3,200 | 32億2832万 | +1.97% | 12.96 | 0.3 |
| 12/29 | 363 | 370 | 363 | 370 | +2.07% | 2,400 | 30億8253万 | -2.63% | 12.38 | 0.29 |
| 12/28 | 358 | 363 | 358 | 363 | +0.69% | 2,000 | 30億2004万 | -4.61% | 12.13 | 0.28 |
| 12/25 | 370 | 378 | 338 | 360 | -2.7% | 20,400 | 29億9921万 | -5.76% | 12.04 | 0.28 |
| 12/24 | 368 | 375 | 368 | 370 | -1.99% | 3,200 | 30億8253万 | -3.39% | 12.38 | 0.29 |
| 12/22 | 375 | 378 | 368 | 378 | +0.67% | 13,200 | 31億4501万 | -1.44% | 12.63 | 0.29 |
| 12/21 | 370 | 378 | 363 | 375 | +1.35% | 5,600 | 31億2418万 | -2.34% | 12.55 | 0.29 |
| 12/18 | 380 | 380 | 370 | 370 | -1.99% | 6,800 | 30億8253万 | -3.65% | 12.38 | 0.29 |
| 12/17 | 378 | 380 | 378 | 378 | -0.66% | 3,200 | 31億4501万 | -1.95% | 12.63 | 0.29 |
| 12/16 | 388 | 388 | 380 | 380 | -1.94% | 1,600 | 31億6584万 | -1.55% | 12.71 | 0.29 |
| 12/15 | 380 | 388 | 380 | 388 | +3.33% | 1,200 | 32億2832万 | +0.39% | 12.96 | 0.3 |
| 12/14 | 375 | 380 | 375 | 375 | -1.96% | 2,000 | 31億2418万 | -2.85% | 12.55 | 0.29 |
| 12/10 | 383 | 383 | 383 | 383 | 0% | 10,800 | 31億8667万 | -1.16% | 12.8 | 0.3 |
| 12/09 | 380 | 388 | 380 | 383 | +0.66% | 8,000 | 31億8667万 | -1.42% | 12.8 | 0.3 |
| 12/08 | 380 | 380 | 378 | 380 | +0.66% | 2,000 | 31億6584万 | -2.06% | 12.71 | 0.29 |
| 12/07 | 383 | 383 | 378 | 378 | 0% | 7,600 | 31億4501万 | -2.96% | 12.63 | 0.29 |
| 12/04 | 380 | 380 | 378 | 378 | -1.95% | 6,400 | 31億4501万 | -2.96% | 12.63 | 0.29 |
| 12/03 | 385 | 385 | 380 | 385 | -1.28% | 4,400 | 32億749万 | -1.28% | 12.88 | 0.3 |
| 12/02 | 390 | 390 | 390 | 390 | 0% | 2,000 | 32億4915万 | 0% | 13.05 | 0.3 |
| 12/01 | 388 | 390 | 385 | 390 | 0% | 4,000 | 32億4915万 | 0% | 13.05 | 0.3 |
| 11/30 | 390 | 390 | 390 | 390 | +1.3% | 11,200 | 32億4915万 | +0.26% | 13.05 | 0.3 |
| 11/27 | 385 | 390 | 385 | 385 | 0% | 2,400 | 32億749万 | -1.03% | 12.88 | 0.3 |
| 11/26 | 380 | 388 | 380 | 385 | +0.65% | 4,000 | 32億749万 | -1.03% | 12.88 | 0.3 |
| 11/25 | 388 | 388 | 380 | 383 | -1.29% | 5,200 | 31億8667万 | -1.42% | 12.8 | 0.3 |
| 11/24 | 388 | 388 | 388 | 388 | -1.27% | 2,400 | 32億2832万 | -0.39% | 12.96 | 0.3 |
| 11/20 | 388 | 393 | 388 | 393 | +1.29% | 3,600 | 32億6998万 | +1.16% | 13.13 | 0.3 |
| 11/19 | 385 | 395 | 385 | 388 | -0.64% | 2,800 | 32億2832万 | +0.13% | 12.96 | 0.3 |
| 11/18 | 390 | 390 | 380 | 390 | +0.65% | 1,600 | 32億4915万 | +0.78% | 13.05 | 0.3 |
| 11/17 | 380 | 388 | 380 | 388 | +0.65% | 800 | 32億2832万 | +0.13% | 12.96 | 0.3 |
| 11/16 | 385 | 385 | 385 | 385 | -2.53% | 400 | 32億749万 | -0.26% | 12.88 | 0.3 |
| 11/13 | 380 | 395 | 380 | 395 | +1.94% | 3,200 | 32億9080万 | +2.33% | 13.22 | 0.31 |
| 11/12 | 385 | 388 | 385 | 388 | 0% | 1,600 | 32億2832万 | +0.65% | 12.96 | 0.3 |
| 11/11 | 388 | 388 | 388 | 388 | -1.27% | 5,200 | 32億2832万 | +0.91% | 12.96 | 0.3 |
| 11/10 | 388 | 393 | 388 | 393 | 0% | 3,600 | 32億6998万 | +2.21% | 13.13 | 0.3 |
| 11/09 | 388 | 395 | 383 | 393 | +1.29% | 27,600 | 32億6998万 | +2.21% | 13.13 | 0.3 |
| 11/06 | 390 | 390 | 388 | 388 | -2.52% | 4,800 | 32億2832万 | +1.17% | 12.96 | 0.3 |
| 11/05 | 395 | 398 | 390 | 398 | 0% | 2,800 | 33億1163万 | +4.06% | 13.3 | 0.31 |
| 11/04 | 395 | 398 | 388 | 398 | +1.27% | 8,800 | 33億1163万 | +4.61% | 13.3 | 0.31 |
| 11/02 | 393 | 393 | 393 | 393 | +0.64% | 400 | 32億6998万 | +3.56% | 13.13 | 0.3 |
| 10/30 | 395 | 403 | 388 | 390 | -1.27% | 22,400 | 32億4915万 | +3.17% | 13.05 | 0.3 |
| 10/29 | 395 | 398 | 393 | 395 | 0% | 4,400 | 32億9080万 | +4.5% | 13.22 | 0.31 |
| 10/28 | 395 | 398 | 393 | 395 | +0.64% | 11,600 | 32億9080万 | +5.05% | 13.22 | 0.31 |
| 10/27 | 378 | 395 | 378 | 393 | +3.97% | 30,400 | 32億6998万 | +4.67% | 13.13 | 0.3 |
| 10/26 | 380 | 380 | 378 | 378 | +0.67% | 2,000 | 31億4501万 | +0.94% | 12.63 | 0.29 |
| 10/23 | 375 | 375 | 375 | 375 | 0% | 2,000 | 31億2418万 | +0.27% | 12.55 | 0.29 |
| 10/22 | 375 | 383 | 375 | 375 | -2.6% | 5,600 | 31億2418万 | +0.27% | 12.55 | 0.29 |
| 10/21 | 378 | 385 | 378 | 385 | +0.65% | 800 | 32億749万 | +2.94% | 12.88 | 0.3 |
| 10/20 | 393 | 393 | 378 | 383 | -2.55% | 1,600 | 31億8667万 | +2.55% | 12.8 | 0.3 |
| 10/16 | 385 | 395 | 385 | 393 | +5.37% | 2,000 | 32億6998万 | +5.51% | 13.13 | 0.3 |
| 10/15 | 373 | 373 | 373 | 373 | 0% | 800 | 31億335万 | +0.4% | 12.46 | 0.29 |
| 10/13 | 385 | 385 | 373 | 373 | -1.97% | 2,800 | 31億335万 | +0.4% | 12.46 | 0.29 |
| 10/09 | 383 | 383 | 380 | 380 | +0.66% | 5,200 | 31億6584万 | +2.43% | 12.71 | 0.29 |
| 10/08 | 383 | 383 | 378 | 378 | +0.67% | 800 | 31億4501万 | +2.03% | 12.63 | 0.29 |
| 10/07 | 363 | 375 | 363 | 375 | 0% | 5,200 | 31億2418万 | +1.63% | 12.55 | 0.29 |
| 10/06 | 375 | 375 | 373 | 375 | 0% | 1,200 | 31億2418万 | +1.9% | 12.55 | 0.29 |
| 10/05 | 375 | 375 | 375 | 375 | +1.35% | 3,600 | 31億2418万 | +2.18% | 12.55 | 0.29 |
| 10/02 | 380 | 380 | 370 | 370 | -5.13% | 2,800 | 30億8253万 | +0.54% | 12.38 | 0.29 |
| 10/01 | 373 | 390 | 365 | 390 | +4.7% | 4,000 | 32億4915万 | +5.69% | 13.05 | 0.3 |
| 09/30 | 375 | 375 | 373 | 373 | +0.68% | 800 | 31億335万 | +0.4% | 12.46 | 0.29 |
| 09/29 | 380 | 388 | 368 | 370 | +1.37% | 10,000 | 30億8253万 | -0.8% | 12.38 | 0.29 |
| 09/24 | 363 | 365 | 363 | 365 | +0.69% | 800 | 30億4087万 | -2.67% | 12.21 | 0.28 |
| 09/18 | 373 | 373 | 363 | 363 | -0.68% | 2,400 | 30億2004万 | -3.85% | 12.13 | 0.28 |
| 09/17 | 370 | 370 | 365 | 365 | -1.35% | 2,000 | 30億4087万 | -3.69% | 12.21 | 0.28 |
| 09/16 | 370 | 370 | 370 | 370 | -1.33% | 400 | 30億8253万 | -2.89% | 12.38 | 0.29 |
