株価チャート
2015/10/14~2016/03/29
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 |
---|
2020 | 10/1, 株式分割 1→2 |
2016 |
03/29 | 1,210 | 1,210 | 1,210 | 1,210 | -1.43% | 200 | 19億3761万 | -0.12% | 4.42 | 0.54 |
03/28 | 1,260 | 1,260 | 1,227 | 1,227 | -0.89% | 800 | 19億6565万 | +1.74% | 4.49 | 0.55 |
03/25 | 1,240 | 1,240 | 1,238 | 1,238 | -1.04% | 1,400 | 19億8327万 | +3% | 4.53 | 0.56 |
03/24 | 1,250 | 1,251 | 1,250 | 1,251 | +1.09% | 1,000 | 20億410万 | +5.13% | 4.58 | 0.56 |
03/23 | 1,238 | 1,238 | 1,238 | 1,238 | -1% | 200 | 19億8247万 | +5.05% | 4.53 | 0.56 |
03/22 | 1,250 | 1,250 | 1,250 | 1,250 | +1.58% | 1,000 | 20億250万 | +7.2% | 4.57 | 0.56 |
03/18 | 1,231 | 1,231 | 1,231 | 1,231 | -1.01% | 200 | 19億7126万 | +6.63% | 4.5 | 0.55 |
03/17 | 1,245 | 1,245 | 1,243 | 1,243 | +1.43% | 800 | 19億9128万 | +8.56% | 4.55 | 0.56 |
03/16 | 1,240 | 1,240 | 1,201 | 1,226 | -1.17% | 1,200 | 19億6325万 | +7.88% | 4.48 | 0.55 |
03/15 | 1,240 | 1,254 | 1,240 | 1,240 | +2.61% | 2,000 | 19億8648万 | +9.73% | 4.53 | 0.56 |
03/14 | 1,222 | 1,222 | 1,209 | 1,209 | -1.1% | 1,800 | 19億3601万 | +7.61% | 4.42 | 0.54 |
03/11 | 1,210 | 1,222 | 1,200 | 1,222 | 0% | 800 | 19億5764万 | +9.3% | 4.47 | 0.55 |
03/10 | 1,200 | 1,222 | 1,200 | 1,222 | +1.03% | 400 | 19億5764万 | +9.89% | 4.47 | 0.55 |
03/09 | 1,210 | 1,210 | 1,210 | 1,210 | +0.12% | 200 | 19億3761万 | +9.06% | 4.42 | 0.54 |
03/08 | 1,208 | 1,208 | 1,208 | 1,208 | -0.58% | 200 | 19億3521万 | +9.12% | 4.42 | 0.54 |
03/07 | 1,241 | 1,241 | 1,215 | 1,215 | -3.07% | 800 | 19億4643万 | +9.95% | 4.44 | 0.54 |
03/03 | 1,250 | 1,254 | 1,250 | 1,254 | +0.84% | 1,800 | 20億810万 | +13.75% | 4.58 | 0.56 |
03/02 | 1,243 | 1,243 | 1,243 | 1,243 | +1.72% | 400 | 19億9128万 | +13.21% | 4.55 | 0.56 |
03/01 | 1,188 | 1,222 | 1,188 | 1,222 | +0.74% | 600 | 19億5764万 | +11.8% | 4.47 | 0.55 |
02/29 | 1,213 | 1,213 | 1,200 | 1,213 | +0.25% | 1,800 | 19億4322万 | +11.69% | 4.44 | 0.54 |
02/26 | 1,165 | 1,241 | 1,165 | 1,210 | +3.86% | 9,200 | 19億3842万 | +12.14% | 4.43 | 0.54 |
02/25 | 1,165 | 1,165 | 1,150 | 1,165 | +3.19% | 1,600 | 18億6633万 | +8.47% | 4.26 | 0.52 |
02/24 | 1,135 | 1,135 | 1,114 | 1,129 | +0.49% | 600 | 18億865万 | +5.32% | 4.13 | 0.51 |
02/23 | 1,110 | 1,124 | 1,101 | 1,124 | +3.07% | 1,600 | 17億9984万 | +4.8% | 4.11 | 0.5 |
02/22 | 1,090 | 1,090 | 1,090 | 1,090 | +1.87% | 200 | 17億4618万 | +1.49% | 3.99 | 0.49 |
02/19 | 1,143 | 1,156 | 1,056 | 1,070 | -4.46% | 7,400 | 17億1414万 | -0.74% | 3.91 | 0.48 |
02/18 | 1,033 | 1,120 | 1,020 | 1,120 | +18.14% | 4,200 | 17億9424万 | +3.42% | 4.1 | 0.5 |
02/17 | 975 | 990 | 948 | 948 | -0.16% | 1,000 | 15億1869万 | -12.63% | 3.47 | 0.43 |
02/16 | 950 | 950 | 950 | 950 | +0.74% | 200 | 15億2109万 | -13.29% | 3.47 | 0.43 |
02/15 | 923 | 943 | 923 | 943 | 0% | 1,000 | 15億988万 | -14.71% | 3.45 | 0.42 |
02/12 | 940 | 943 | 915 | 943 | -6.73% | 4,600 | 15億988万 | -15.47% | 3.45 | 0.42 |
02/10 | 1,016 | 1,041 | 1,011 | 1,011 | -0.44% | 1,200 | 16億1882万 | -10.18% | 3.7 | 0.45 |
02/09 | 1,065 | 1,065 | 1,015 | 1,015 | -4.92% | 2,000 | 16億2603万 | -10.41% | 3.71 | 0.46 |
02/08 | 1,083 | 1,083 | 1,068 | 1,068 | -1.39% | 600 | 17億1013万 | -6.36% | 3.9 | 0.48 |
02/05 | 1,083 | 1,083 | 1,083 | 1,083 | 0% | 200 | 17億3416万 | -5.38% | 3.96 | 0.49 |
02/04 | 1,083 | 1,083 | 1,083 | 1,083 | +0.7% | 200 | 17億3416万 | -5.71% | 3.96 | 0.49 |
02/03 | 1,126 | 1,126 | 1,075 | 1,075 | -4.49% | 2,200 | 17億2215万 | -6.76% | 3.93 | 0.48 |
02/02 | 1,160 | 1,160 | 1,125 | 1,126 | -2.97% | 2,200 | 18億305万 | -3.06% | 4.12 | 0.5 |
01/29 | 1,170 | 1,170 | 1,160 | 1,160 | 0% | 400 | 18億5832万 | -0.43% | 4.24 | 0.52 |
01/28 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 200 | 18億5832万 | -0.68% | 4.24 | 0.52 |
01/27 | 1,160 | 1,160 | 1,160 | 1,160 | +2.2% | 200 | 18億5832万 | -0.94% | 4.24 | 0.52 |
01/26 | 1,135 | 1,135 | 1,135 | 1,135 | 0% | 200 | 18億1827万 | -3.32% | 4.15 | 0.51 |
01/25 | 1,135 | 1,135 | 1,135 | 1,135 | +9.56% | 1,200 | 18億1827万 | -3.65% | 4.15 | 0.51 |
01/22 | 1,036 | 1,036 | 1,036 | 1,036 | -0.38% | 1,400 | 16億5967万 | -12.35% | 3.79 | 0.46 |
01/21 | 1,036 | 1,047 | 1,036 | 1,040 | -4.15% | 1,800 | 16億6608万 | -12.61% | 3.8 | 0.47 |
01/20 | 1,125 | 1,125 | 1,075 | 1,085 | -3.56% | 2,400 | 17億3817万 | -9.51% | 3.97 | 0.49 |
01/19 | 1,150 | 1,150 | 1,125 | 1,125 | 0% | 400 | 18億225万 | -6.64% | 4.11 | 0.5 |
01/18 | 1,165 | 1,165 | 1,125 | 1,125 | -3.43% | 1,400 | 18億225万 | -6.95% | 4.11 | 0.5 |
01/15 | 1,182 | 1,182 | 1,165 | 1,165 | -1.89% | 1,200 | 18億6633万 | -3.96% | 4.26 | 0.52 |
01/14 | 1,188 | 1,188 | 1,188 | 1,188 | -0.59% | 400 | 19億237万 | -2.26% | 4.34 | 0.53 |
01/13 | 1,195 | 1,195 | 1,195 | 1,195 | +0.59% | 800 | 19億1358万 | -1.85% | 4.37 | 0.54 |
01/12 | 1,198 | 1,198 | 1,188 | 1,188 | -0.84% | 400 | 19億237万 | -2.42% | 4.34 | 0.53 |
01/08 | 1,198 | 1,198 | 1,198 | 1,198 | +0.84% | 200 | 19億1839万 | -1.68% | 4.38 | 0.54 |
01/07 | 1,188 | 1,188 | 1,188 | 1,188 | -0.84% | 400 | 19億237万 | -2.58% | 4.34 | 0.53 |
01/06 | 1,198 | 1,198 | 1,198 | 1,198 | -0.21% | 200 | 19億1839万 | -2% | 4.38 | 0.54 |
01/05 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 200 | 19億2240万 | -1.8% | 4.39 | 0.54 |
2015 |
12/30 | 1,187 | 1,200 | 1,187 | 1,200 | +1.14% | 400 | 19億2240万 | -1.8% | 4.39 | 0.54 |
12/29 | 1,190 | 1,201 | 1,185 | 1,187 | +1.85% | 1,200 | 19億77万 | -2.83% | 4.34 | 0.53 |
12/28 | 1,180 | 1,180 | 1,165 | 1,165 | -1.27% | 1,600 | 18億6633万 | -4.66% | 4.26 | 0.52 |
12/25 | 1,224 | 1,224 | 1,180 | 1,180 | -3.59% | 2,800 | 18億9036万 | -3.44% | 4.32 | 0.53 |
12/24 | 1,231 | 1,231 | 1,206 | 1,224 | -3.01% | 1,000 | 19億6084万 | +0.08% | 4.48 | 0.55 |
12/21 | 1,237 | 1,262 | 1,237 | 1,262 | +2.94% | 1,800 | 20億2172万 | +3.36% | 4.62 | 0.57 |
12/18 | 1,245 | 1,245 | 1,226 | 1,226 | -1.53% | 600 | 19億6405万 | +0.66% | 4.48 | 0.55 |
12/17 | 1,240 | 1,261 | 1,240 | 1,245 | +1.3% | 5,600 | 19億9449万 | +2.47% | 4.55 | 0.56 |
12/16 | 1,229 | 1,229 | 1,229 | 1,229 | +0.33% | 400 | 19億6885万 | +1.4% | 4.49 | 0.55 |
12/15 | 1,229 | 1,229 | 1,225 | 1,225 | -0.61% | 600 | 19億6245万 | +1.32% | 4.48 | 0.55 |
12/14 | 1,233 | 1,233 | 1,233 | 1,233 | -0.4% | 200 | 19億7446万 | +2.11% | 4.51 | 0.55 |
12/10 | 1,238 | 1,238 | 1,238 | 1,238 | -1% | 200 | 19億8247万 | +2.7% | 4.53 | 0.56 |
12/08 | 1,250 | 1,250 | 1,250 | 1,250 | -0.6% | 400 | 20億250万 | +3.91% | 4.57 | 0.56 |
12/07 | 1,310 | 1,310 | 1,258 | 1,258 | +1.82% | 4,200 | 20億1451万 | +4.62% | 4.6 | 0.56 |
12/04 | 1,220 | 1,235 | 1,220 | 1,235 | +0.82% | 2,600 | 19億7847万 | +2.83% | 4.52 | 0.55 |
12/03 | 1,238 | 1,238 | 1,223 | 1,225 | -0.08% | 800 | 19億6245万 | +1.91% | 4.48 | 0.55 |
12/02 | 1,226 | 1,229 | 1,226 | 1,226 | +0.08% | 2,200 | 19億6405万 | +1.91% | 4.48 | 0.55 |
12/01 | 1,222 | 1,229 | 1,222 | 1,225 | +0.37% | 2,200 | 19億6245万 | +2% | 4.48 | 0.55 |
11/30 | 1,224 | 1,225 | 1,221 | 1,221 | +0.7% | 800 | 19億5524万 | +1.62% | 4.46 | 0.55 |
11/27 | 1,223 | 1,223 | 1,210 | 1,212 | +1% | 1,800 | 19億4162万 | +1% | 4.43 | 0.54 |
11/26 | 1,237 | 1,237 | 1,200 | 1,200 | -2.95% | 1,200 | 19億2240万 | +0.08% | 4.39 | 0.54 |
11/25 | 1,262 | 1,262 | 1,237 | 1,237 | -1% | 1,400 | 19億8087万 | +3.21% | 4.52 | 0.55 |
11/24 | 1,224 | 1,249 | 1,224 | 1,249 | +3.65% | 1,400 | 20億89万 | +4.52% | 4.57 | 0.56 |
11/20 | 1,205 | 1,205 | 1,205 | 1,205 | +0.63% | 200 | 19億3041万 | +1.09% | 4.41 | 0.54 |
11/19 | 1,186 | 1,198 | 1,186 | 1,198 | +1.05% | 3,200 | 19億1839万 | +0.63% | 4.38 | 0.54 |
11/18 | 1,185 | 1,185 | 1,185 | 1,185 | -0.96% | 400 | 18億9837万 | -0.34% | 4.33 | 0.53 |
11/17 | 1,195 | 1,222 | 1,194 | 1,197 | +1.4% | 1,200 | 19億1679万 | +0.72% | 4.38 | 0.54 |
11/16 | 1,180 | 1,180 | 1,180 | 1,180 | -1.42% | 200 | 18億9036万 | -0.59% | 4.32 | 0.53 |
11/13 | 1,197 | 1,197 | 1,197 | 1,197 | +1.87% | 600 | 19億1759万 | +0.93% | 4.38 | 0.54 |
11/12 | 1,175 | 1,175 | 1,175 | 1,175 | 0% | 200 | 18億8235万 | -0.76% | 4.3 | 0.53 |
11/11 | 1,175 | 1,175 | 1,175 | 1,175 | +1.21% | 200 | 18億8235万 | -1.01% | 4.3 | 0.53 |
11/09 | 1,161 | 1,161 | 1,161 | 1,161 | 0% | 200 | 18億5992万 | -2.35% | 4.25 | 0.52 |
11/06 | 1,161 | 1,161 | 1,161 | 1,161 | 0% | 200 | 18億5992万 | -2.6% | 4.25 | 0.52 |
11/05 | 1,163 | 1,163 | 1,161 | 1,161 | -1.19% | 1,000 | 18億5992万 | -2.85% | 4.25 | 0.52 |
11/04 | 1,175 | 1,175 | 1,175 | 1,175 | +0.43% | 200 | 18億8235万 | -1.84% | 4.3 | 0.53 |
11/02 | 1,195 | 1,195 | 1,170 | 1,170 | -2.5% | 600 | 18億7434万 | -2.34% | 4.28 | 0.52 |
10/30 | 1,200 | 1,200 | 1,200 | 1,200 | -1.23% | 800 | 19億2240万 | 0% | 4.39 | 0.54 |
10/29 | 1,240 | 1,240 | 1,215 | 1,215 | -2.02% | 400 | 19億4643万 | +1.25% | 4.44 | 0.54 |
10/27 | 1,240 | 1,240 | 1,240 | 1,240 | -0.8% | 200 | 19億8648万 | +3.33% | 4.53 | 0.56 |
10/26 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 200 | 20億250万 | +4.25% | 4.57 | 0.56 |
10/23 | 1,250 | 1,250 | 1,250 | 1,250 | +5.84% | 1,800 | 20億250万 | +4.52% | 4.57 | 0.56 |
10/19 | 1,206 | 1,206 | 1,181 | 1,181 | -3.94% | 600 | 18億9196万 | -1.01% | 4.32 | 0.53 |
10/15 | 1,205 | 1,230 | 1,205 | 1,230 | +2.08% | 800 | 19億6965万 | +2.8% | 4.5 | 0.55 |
10/14 | 1,205 | 1,205 | 1,205 | 1,205 | +2.12% | 200 | 19億2960万 | +0.46% | 4.41 | 0.54 |