株価チャート
2015/09/17~2016/02/18
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 10→1 |
2016 |
02/18 | 1,500 | 1,500 | 1,500 | 1,500 | +5.63% | 1,500 | 24億900万 | +0.94% | 156.01 | 0.56 |
02/17 | 1,410 | 1,530 | 1,410 | 1,420 | -4.7% | 2,300 | 22億8052万 | -4.51% | 147.69 | 0.53 |
02/16 | 1,450 | 1,490 | 1,450 | 1,490 | +7.97% | 300 | 23億9294万 | -0.07% | 154.97 | 0.56 |
02/15 | 1,330 | 1,390 | 1,320 | 1,380 | +2.22% | 2,900 | 22億1628万 | -7.63% | 143.53 | 0.52 |
02/12 | 1,370 | 1,450 | 1,320 | 1,350 | -4.93% | 6,600 | 21億6810万 | -10.12% | 140.41 | 0.5 |
02/10 | 1,420 | 1,420 | 1,420 | 1,420 | -2.07% | 1,300 | 22億8052万 | -6.02% | 147.69 | 0.53 |
02/09 | 1,430 | 1,450 | 1,430 | 1,450 | -2.03% | 800 | 23億2870万 | -4.48% | 150.81 | 0.54 |
02/08 | 1,480 | 1,500 | 1,480 | 1,480 | -1.33% | 1,100 | 23億7688万 | -2.89% | 153.93 | 0.55 |
02/05 | 1,510 | 1,510 | 1,500 | 1,500 | -3.23% | 2,300 | 24億900万 | -1.96% | 156.01 | 0.56 |
02/04 | 1,500 | 1,550 | 1,500 | 1,550 | +3.33% | 700 | 24億8930万 | +0.98% | 161.21 | 0.58 |
02/03 | 1,490 | 1,500 | 1,490 | 1,500 | 0% | 1,100 | 24億900万 | -2.47% | 156.01 | 0.56 |
02/02 | 1,560 | 1,560 | 1,500 | 1,500 | -2.6% | 900 | 24億900万 | -2.72% | 156.01 | 0.56 |
02/01 | 1,510 | 1,550 | 1,510 | 1,540 | +1.99% | 900 | 24億7324万 | -0.52% | 160.17 | 0.58 |
01/29 | 1,520 | 1,520 | 1,490 | 1,510 | 0% | 1,000 | 24億2506万 | -2.83% | 157.05 | 0.56 |
01/28 | 1,510 | 1,510 | 1,510 | 1,510 | +2.03% | 100 | 24億2506万 | -3.21% | 157.05 | 0.56 |
01/27 | 1,480 | 1,490 | 1,480 | 1,480 | 0% | 700 | 23億7688万 | -5.55% | 153.93 | 0.55 |
01/26 | 1,490 | 1,490 | 1,480 | 1,480 | -0.67% | 1,900 | 23億7688万 | -6.09% | 153.93 | 0.55 |
01/25 | 1,500 | 1,520 | 1,490 | 1,490 | 0% | 1,800 | 23億9294万 | -5.87% | 154.97 | 0.56 |
01/22 | 1,430 | 1,490 | 1,430 | 1,490 | +5.67% | 1,900 | 23億9294万 | -6.29% | 154.97 | 0.56 |
01/21 | 1,500 | 1,500 | 1,400 | 1,410 | -6.62% | 5,900 | 22億6446万 | -11.76% | 146.65 | 0.53 |
01/20 | 1,550 | 1,550 | 1,510 | 1,510 | -5.03% | 2,400 | 24億2506万 | -6.27% | 157.05 | 0.56 |
01/19 | 1,520 | 1,590 | 1,520 | 1,590 | +4.61% | 500 | 25億5354万 | -1.73% | 165.37 | 0.59 |
01/18 | 1,510 | 1,530 | 1,510 | 1,520 | -1.3% | 1,800 | 24億4112万 | -6.35% | 158.09 | 0.57 |
01/15 | 1,530 | 1,550 | 1,530 | 1,540 | +0.65% | 1,300 | 24億7324万 | -5.64% | 160.17 | 0.58 |
01/14 | 1,520 | 1,530 | 1,520 | 1,530 | 0% | 1,700 | 24億5718万 | -6.76% | 159.13 | 0.57 |
01/13 | 1,520 | 1,540 | 1,520 | 1,530 | +0.66% | 900 | 24億5718万 | -7.1% | 159.13 | 0.57 |
01/12 | 1,540 | 1,550 | 1,510 | 1,520 | -3.8% | 3,300 | 24億4112万 | -8.21% | 158.09 | 0.57 |
01/08 | 1,560 | 1,590 | 1,560 | 1,580 | +1.28% | 900 | 25億3748万 | -5.22% | 164.33 | 0.59 |
01/07 | 1,580 | 1,580 | 1,540 | 1,560 | -1.27% | 2,300 | 25億536万 | -6.7% | 162.25 | 0.58 |
01/06 | 1,600 | 1,600 | 1,580 | 1,580 | -1.25% | 400 | 25億3748万 | -5.84% | 164.33 | 0.59 |
01/05 | 1,600 | 1,610 | 1,580 | 1,600 | 0% | 1,100 | 25億6960万 | -4.99% | 166.41 | 0.6 |
01/04 | 1,630 | 1,630 | 1,600 | 1,600 | -1.23% | 1,100 | 25億6960万 | -5.27% | 166.41 | 0.6 |
2015 |
12/30 | 1,640 | 1,640 | 1,610 | 1,620 | -1.22% | 2,400 | 26億172万 | -4.31% | 168.5 | 0.61 |
12/29 | 1,640 | 1,650 | 1,620 | 1,640 | +0.61% | 1,400 | 26億3384万 | -3.42% | 170.58 | 0.61 |
12/28 | 1,620 | 1,630 | 1,620 | 1,630 | +1.88% | 200 | 26億1778万 | -4.06% | 169.54 | 0.61 |
12/25 | 1,630 | 1,640 | 1,590 | 1,600 | -2.44% | 7,700 | 25億6960万 | -5.88% | 166.42 | 0.6 |
12/24 | 1,670 | 1,670 | 1,640 | 1,640 | -2.38% | 2,600 | 26億3384万 | -3.59% | 170.58 | 0.61 |
12/22 | 1,650 | 1,680 | 1,650 | 1,680 | +1.2% | 9,200 | 26億9808万 | -1.23% | 174.74 | 0.63 |
12/21 | 1,670 | 1,680 | 1,650 | 1,660 | -2.35% | 800 | 26億6596万 | -2.3% | 172.66 | 0.62 |
12/18 | 1,690 | 1,700 | 1,690 | 1,700 | +0.59% | 1,000 | 27億3020万 | +0.06% | 176.82 | 0.64 |
12/17 | 1,680 | 1,690 | 1,680 | 1,690 | +1.2% | 1,100 | 27億1414万 | -0.35% | 175.78 | 0.63 |
12/16 | 1,670 | 1,670 | 1,670 | 1,670 | +0.6% | 1,000 | 26億8202万 | -1.53% | 173.7 | 0.62 |
12/15 | 1,680 | 1,690 | 1,640 | 1,660 | -2.35% | 3,900 | 26億6596万 | -2.18% | 172.66 | 0.62 |
12/14 | 1,670 | 1,720 | 1,670 | 1,700 | -1.16% | 2,800 | 27億3020万 | 0% | 176.82 | 0.64 |
12/11 | 1,720 | 1,720 | 1,710 | 1,720 | +1.78% | 700 | 27億6232万 | +1.06% | 178.9 | 0.64 |
12/10 | 1,700 | 1,700 | 1,690 | 1,690 | -1.74% | 2,700 | 27億1414万 | -0.82% | 175.78 | 0.63 |
12/09 | 1,720 | 1,740 | 1,720 | 1,720 | -1.15% | 2,300 | 27億6232万 | +0.64% | 178.9 | 0.64 |
12/08 | 1,750 | 1,780 | 1,720 | 1,740 | -1.14% | 4,200 | 27億9444万 | +1.52% | 180.98 | 0.65 |
12/07 | 1,720 | 1,760 | 1,720 | 1,760 | +4.14% | 5,100 | 28億2656万 | +2.44% | 183.06 | 0.66 |
12/04 | 1,720 | 1,720 | 1,680 | 1,690 | -2.87% | 4,700 | 27億1414万 | -1.8% | 175.78 | 0.63 |
12/03 | 1,820 | 1,820 | 1,730 | 1,740 | -3.33% | 3,600 | 27億9444万 | +0.69% | 180.98 | 0.65 |
12/02 | 1,740 | 1,850 | 1,720 | 1,800 | +5.88% | 22,700 | 28億9080万 | +4.11% | 187.22 | 0.67 |
12/01 | 1,730 | 1,750 | 1,700 | 1,700 | -1.73% | 3,600 | 27億3020万 | -1.56% | 176.82 | 0.64 |
11/30 | 1,730 | 1,730 | 1,710 | 1,730 | 0% | 500 | 27億7838万 | -0.06% | 179.94 | 0.65 |
11/27 | 1,750 | 1,750 | 1,700 | 1,730 | +1.17% | 1,000 | 27億7838万 | -0.17% | 179.94 | 0.65 |
11/26 | 1,690 | 1,740 | 1,660 | 1,710 | +0.59% | 3,900 | 27億4626万 | -1.5% | 177.86 | 0.64 |
11/25 | 1,710 | 1,710 | 1,680 | 1,700 | -2.3% | 2,600 | 27億3020万 | -2.07% | 176.82 | 0.64 |
11/24 | 1,700 | 1,740 | 1,700 | 1,740 | +3.57% | 3,300 | 27億9444万 | +0.29% | 180.98 | 0.65 |
11/20 | 1,680 | 1,680 | 1,680 | 1,680 | +1.2% | 600 | 26億9808万 | -3.06% | 174.74 | 0.63 |
11/19 | 1,660 | 1,690 | 1,660 | 1,660 | +3.11% | 3,200 | 26億6596万 | -4.1% | 172.66 | 0.62 |
11/18 | 1,630 | 1,630 | 1,600 | 1,610 | -2.42% | 4,300 | 25億8566万 | -6.94% | 167.46 | 0.6 |
11/17 | 1,620 | 1,650 | 1,620 | 1,650 | +1.85% | 1,000 | 26億4990万 | -4.79% | 171.62 | 0.62 |
11/16 | 1,630 | 1,630 | 1,600 | 1,620 | -2.41% | 4,600 | 26億172万 | -6.52% | 168.5 | 0.61 |
11/13 | 1,650 | 1,660 | 1,640 | 1,660 | +1.22% | 1,100 | 26億6596万 | -4.32% | 172.66 | 0.62 |
11/12 | 1,670 | 1,680 | 1,640 | 1,640 | -1.8% | 3,500 | 26億3384万 | -5.42% | 170.58 | 0.61 |
11/11 | 1,700 | 1,700 | 1,670 | 1,670 | -1.76% | 3,300 | 26億8202万 | -3.91% | 173.7 | 0.62 |
11/10 | 1,710 | 1,710 | 1,690 | 1,700 | -1.73% | 2,200 | 27億3020万 | -2.13% | 176.82 | 0.64 |
11/09 | 1,730 | 1,740 | 1,700 | 1,730 | -1.14% | 3,600 | 27億7838万 | -0.12% | 179.94 | 0.65 |
11/06 | 1,750 | 1,760 | 1,750 | 1,750 | -1.13% | 500 | 28億1050万 | +1.51% | 182.02 | 0.65 |
11/05 | 1,790 | 1,790 | 1,750 | 1,770 | -3.28% | 2,400 | 28億4262万 | +3.09% | 184.1 | 0.66 |
11/04 | 1,870 | 1,870 | 1,800 | 1,830 | -1.08% | 1,000 | 29億3898万 | +7.14% | 190.34 | 0.68 |
11/02 | 1,900 | 1,900 | 1,840 | 1,850 | +1.65% | 1,700 | 29億7110万 | +9.02% | 192.42 | 0.69 |
10/30 | 1,830 | 1,840 | 1,820 | 1,820 | -1.62% | 1,000 | 29億2292万 | +7.95% | 189.3 | 0.68 |
10/29 | 1,860 | 1,860 | 1,830 | 1,850 | -0.54% | 3,500 | 29億7110万 | +10.32% | 192.42 | 0.69 |
10/28 | 1,790 | 1,890 | 1,790 | 1,860 | +5.08% | 13,200 | 29億8716万 | +11.58% | 193.46 | 0.69 |
10/27 | 1,760 | 1,770 | 1,750 | 1,770 | +1.14% | 3,800 | 28億4262万 | +6.82% | 184.1 | 0.66 |
10/26 | 1,790 | 1,800 | 1,740 | 1,750 | -2.78% | 7,800 | 28億1050万 | +6% | 182.02 | 0.65 |
10/23 | 1,780 | 1,800 | 1,760 | 1,800 | +1.69% | 16,900 | 28億9080万 | +9.49% | 187.22 | 0.67 |
10/22 | 1,870 | 1,870 | 1,760 | 1,770 | -2.75% | 15,200 | 28億4262万 | +8.26% | 184.1 | 0.66 |
10/21 | 2,010 | 2,060 | 1,820 | 1,820 | +6.43% | 89,900 | 29億2292万 | +11.79% | 189.3 | 0.68 |
10/20 | 1,680 | 1,720 | 1,670 | 1,710 | +2.4% | 2,900 | 27億4626万 | +5.69% | 177.86 | 0.64 |
10/19 | 1,690 | 1,690 | 1,670 | 1,670 | -1.18% | 300 | 26億8202万 | +3.53% | 173.7 | 0.62 |
10/16 | 1,630 | 1,700 | 1,600 | 1,690 | +3.68% | 3,600 | 27億1414万 | +5.1% | 175.78 | 0.63 |
10/15 | 1,630 | 1,640 | 1,630 | 1,630 | 0% | 2,000 | 26億1778万 | +1.75% | 169.54 | 0.61 |
10/14 | 1,670 | 1,670 | 1,610 | 1,630 | -2.98% | 2,800 | 26億1778万 | +1.81% | 169.54 | 0.61 |
10/13 | 1,670 | 1,680 | 1,670 | 1,680 | +1.82% | 1,000 | 26億9808万 | +4.93% | 174.74 | 0.63 |
10/09 | 1,650 | 1,660 | 1,640 | 1,650 | -1.79% | 1,300 | 26億4990万 | +3.13% | 171.62 | 0.62 |
10/08 | 1,630 | 1,680 | 1,630 | 1,680 | +2.44% | 300 | 26億9808万 | +4.87% | 174.74 | 0.63 |
10/07 | 1,700 | 1,710 | 1,640 | 1,640 | -5.2% | 2,700 | 26億3384万 | +2.44% | 170.58 | 0.61 |
10/06 | 1,690 | 1,730 | 1,650 | 1,730 | +4.85% | 3,500 | 27億7838万 | +7.92% | 179.94 | 0.65 |
10/05 | 1,610 | 1,740 | 1,610 | 1,650 | +5.77% | 9,800 | 26億4990万 | +3.32% | 171.62 | 0.62 |
10/02 | 1,570 | 1,570 | 1,560 | 1,560 | +0.65% | 700 | 25億536万 | -2.13% | 162.26 | 0.58 |
10/01 | 1,560 | 1,560 | 1,550 | 1,550 | -1.27% | 600 | 24億8930万 | -2.64% | 161.22 | 0.58 |
09/30 | 1,570 | 1,570 | 1,570 | 1,570 | +2.61% | 100 | 25億2142万 | -1.44% | 163.31 | 0.59 |
09/29 | 1,550 | 1,550 | 1,530 | 1,530 | -1.92% | 1,400 | 24億5718万 | -4.38% | 159.14 | 0.57 |
09/28 | 1,570 | 1,570 | 1,560 | 1,560 | -1.89% | 600 | 25億536万 | -3.17% | 162.27 | 0.58 |
09/25 | 1,690 | 1,690 | 1,590 | 1,590 | 0% | 1,700 | 25億5354万 | -1.91% | 165.39 | 0.59 |
09/24 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 200 | 25億5354万 | -2.51% | 165.39 | 0.59 |
09/18 | 1,580 | 1,600 | 1,580 | 1,590 | -1.24% | 500 | 25億5354万 | -3.05% | 165.39 | 0.59 |
09/17 | 1,620 | 1,630 | 1,600 | 1,610 | -1.23% | 1,000 | 25億8566万 | -2.37% | 167.47 | 0.6 |