株価チャート
2015/10/09~2016/03/29
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 |
---|
2017 | 10/1, 株式併合 5→1 |
2016 |
03/29 | 2,355 | 2,355 | 2,330 | 2,330 | -2.1% | 600 | 23億3000万 | +2.51% | - | 0.24 |
03/28 | 2,340 | 2,380 | 2,340 | 2,380 | +2.81% | 400 | 23億8000万 | +4.8% | - | 0.24 |
03/23 | 2,315 | 2,315 | 2,315 | 2,315 | -0.64% | 200 | 23億1500万 | +2.12% | - | 0.24 |
03/22 | 2,330 | 2,330 | 2,330 | 2,330 | +1.08% | 400 | 23億3000万 | +2.87% | - | 0.24 |
03/18 | 2,305 | 2,305 | 2,305 | 2,305 | -1.07% | 200 | 23億500万 | +1.77% | - | 0.24 |
03/17 | 2,330 | 2,330 | 2,330 | 2,330 | +0.43% | 200 | 23億3000万 | +2.96% | - | 0.24 |
03/16 | 2,320 | 2,320 | 2,320 | 2,320 | +1.09% | 200 | 23億2000万 | +2.61% | - | 0.24 |
03/14 | 2,295 | 2,295 | 2,295 | 2,295 | +1.1% | 200 | 22億9500万 | +1.59% | - | 0.24 |
03/09 | 2,270 | 2,270 | 2,270 | 2,270 | -0.87% | 200 | 22億7000万 | +0.58% | - | 0.23 |
03/07 | 2,290 | 2,290 | 2,290 | 2,290 | +0.22% | 200 | 22億9000万 | +1.46% | - | 0.23 |
03/04 | 2,285 | 2,285 | 2,285 | 2,285 | +1.78% | 200 | 22億8500万 | +1.24% | - | 0.23 |
03/03 | 2,245 | 2,245 | 2,245 | 2,245 | -0.88% | 400 | 22億4500万 | -0.58% | - | 0.23 |
03/02 | 2,245 | 2,285 | 2,245 | 2,265 | 0% | 2,200 | 22億6500万 | +0.04% | - | 0.23 |
03/01 | 2,240 | 2,270 | 2,240 | 2,265 | +1.8% | 800 | 22億6500万 | -0.22% | - | 0.23 |
02/29 | 2,225 | 2,225 | 2,225 | 2,225 | 0% | 200 | 22億2500万 | -2.24% | - | 0.23 |
02/26 | 2,225 | 2,225 | 2,225 | 2,225 | 0% | 400 | 22億2500万 | -2.58% | - | 0.23 |
02/25 | 2,220 | 2,225 | 2,220 | 2,225 | 0% | 600 | 22億2500万 | -2.92% | - | 0.23 |
02/24 | 2,225 | 2,225 | 2,225 | 2,225 | -0.67% | 200 | 22億2500万 | -3.3% | - | 0.23 |
02/22 | 2,240 | 2,240 | 2,240 | 2,240 | 0% | 400 | 22億4000万 | -3.07% | - | 0.23 |
02/16 | 2,240 | 2,240 | 2,240 | 2,240 | +1.82% | 200 | 22億4000万 | -3.45% | - | 0.23 |
02/15 | 2,200 | 2,200 | 2,200 | 2,200 | -1.79% | 200 | 22億 | -5.54% | - | 0.23 |
02/12 | 2,240 | 2,240 | 2,240 | 2,240 | -0.67% | 400 | 22億4000万 | -4.27% | - | 0.23 |
02/10 | 2,275 | 2,275 | 2,255 | 2,255 | -0.88% | 400 | 22億5500万 | -4% | - | 0.23 |
02/09 | 2,270 | 2,275 | 2,270 | 2,275 | +0.89% | 400 | 22億7500万 | -3.56% | - | 0.23 |
02/08 | 2,255 | 2,255 | 2,255 | 2,255 | -0.88% | 200 | 22億5500万 | -4.73% | - | 0.23 |
02/05 | 2,275 | 2,275 | 2,275 | 2,275 | 0% | 200 | 22億7500万 | -4.25% | - | 0.23 |
02/04 | 2,255 | 2,275 | 2,255 | 2,275 | 0% | 400 | 22億7500万 | -4.57% | - | 0.23 |
02/03 | 2,315 | 2,315 | 2,275 | 2,275 | -1.73% | 600 | 22億7500万 | -4.97% | - | 0.23 |
02/02 | 2,315 | 2,315 | 2,315 | 2,315 | +1.76% | 400 | 23億1500万 | -3.7% | - | 0.24 |
01/29 | 2,275 | 2,275 | 2,275 | 2,275 | 0% | 200 | 22億7500万 | -5.72% | - | 0.23 |
01/28 | 2,275 | 2,275 | 2,275 | 2,275 | +0.66% | 200 | 22億7500万 | -6.19% | - | 0.23 |
01/27 | 2,260 | 2,260 | 2,260 | 2,260 | +0.44% | 200 | 22億6000万 | -7.22% | - | 0.23 |
01/26 | 2,250 | 2,250 | 2,250 | 2,250 | -0.88% | 400 | 22億5000万 | -8.05% | - | 0.23 |
01/25 | 2,270 | 2,270 | 2,270 | 2,270 | -0.87% | 200 | 22億7000万 | -7.69% | - | 0.23 |
01/22 | 2,290 | 2,290 | 2,290 | 2,290 | -0.87% | 200 | 22億9000万 | -7.29% | - | 0.23 |
01/21 | 2,380 | 2,380 | 2,310 | 2,310 | -3.75% | 1,200 | 23億1000万 | -6.82% | - | 0.24 |
01/20 | 2,405 | 2,405 | 2,400 | 2,400 | -0.21% | 600 | 24億 | -3.58% | - | 0.25 |
01/19 | 2,405 | 2,405 | 2,405 | 2,405 | -0.62% | 400 | 24億500万 | -3.61% | - | 0.25 |
01/18 | 2,425 | 2,425 | 2,420 | 2,420 | -0.41% | 600 | 24億2000万 | -3.28% | - | 0.25 |
01/15 | 2,425 | 2,430 | 2,425 | 2,430 | 0% | 600 | 24億3000万 | -3.07% | - | 0.25 |
01/14 | 2,430 | 2,430 | 2,430 | 2,430 | -0.82% | 200 | 24億3000万 | -3.26% | - | 0.25 |
01/13 | 2,450 | 2,450 | 2,450 | 2,450 | -0.81% | 800 | 24億5000万 | -2.62% | - | 0.25 |
01/12 | 2,435 | 2,470 | 2,435 | 2,470 | +0.82% | 1,800 | 24億7000万 | -2.06% | - | 0.25 |
01/08 | 2,455 | 2,455 | 2,450 | 2,450 | -1.01% | 600 | 24億5000万 | -2.97% | - | 0.25 |
01/07 | 2,475 | 2,475 | 2,475 | 2,475 | -0.2% | 400 | 24億7500万 | -2.1% | - | 0.25 |
01/06 | 2,470 | 2,500 | 2,470 | 2,480 | +0.61% | 2,200 | 24億8000万 | -2.02% | - | 0.25 |
01/05 | 2,475 | 2,475 | 2,425 | 2,465 | -1.4% | 1,800 | 24億6500万 | -2.68% | - | 0.25 |
01/04 | 2,490 | 2,500 | 2,490 | 2,500 | +0.81% | 600 | 25億 | -1.42% | - | 0.26 |
2015 |
12/30 | 2,480 | 2,480 | 2,480 | 2,480 | +0.4% | 200 | 24億8000万 | -2.29% | - | 0.25 |
12/29 | 2,470 | 2,470 | 2,470 | 2,470 | -0.8% | 200 | 24億7000万 | -2.79% | - | 0.25 |
12/28 | 2,485 | 2,490 | 2,485 | 2,490 | -0.99% | 400 | 24億9000万 | -2.16% | - | 0.26 |
12/25 | 2,530 | 2,530 | 2,500 | 2,515 | -0.79% | 1,400 | 25億1500万 | -1.3% | - | 0.26 |
12/24 | 2,530 | 2,535 | 2,530 | 2,535 | 0% | 600 | 25億3500万 | -0.55% | - | 0.26 |
12/22 | 2,530 | 2,540 | 2,530 | 2,535 | -1.17% | 800 | 25億3500万 | -0.59% | - | 0.26 |
12/21 | 2,565 | 2,565 | 2,565 | 2,565 | 0% | 400 | 25億6500万 | +0.59% | - | 0.26 |
12/18 | 2,530 | 2,565 | 2,530 | 2,565 | +1.38% | 800 | 25億6500万 | +0.63% | - | 0.26 |
12/17 | 2,555 | 2,555 | 2,530 | 2,530 | -0.98% | 1,200 | 25億3000万 | -0.67% | - | 0.26 |
12/16 | 2,530 | 2,555 | 2,530 | 2,555 | +1.19% | 400 | 25億5500万 | +0.35% | - | 0.26 |
12/15 | 2,525 | 2,525 | 2,525 | 2,525 | -0.39% | 200 | 25億2500万 | -0.82% | - | 0.26 |
12/14 | 2,535 | 2,535 | 2,535 | 2,535 | -0.59% | 1,200 | 25億3500万 | -0.47% | - | 0.26 |
12/11 | 2,550 | 2,550 | 2,550 | 2,550 | 0% | 400 | 25億5000万 | +0.08% | - | 0.26 |
12/10 | 2,550 | 2,550 | 2,550 | 2,550 | -0.97% | 200 | 25億5000万 | +0.04% | - | 0.26 |
12/09 | 2,555 | 2,575 | 2,555 | 2,575 | +0.78% | 400 | 25億7500万 | +0.98% | - | 0.26 |
12/08 | 2,550 | 2,555 | 2,550 | 2,555 | +0.2% | 400 | 25億5500万 | +0.27% | - | 0.26 |
12/07 | 2,590 | 2,590 | 2,550 | 2,550 | +0.39% | 800 | 25億5000万 | +0.04% | - | 0.26 |
12/04 | 2,540 | 2,540 | 2,540 | 2,540 | -1.93% | 200 | 25億4000万 | -0.35% | - | 0.26 |
12/03 | 2,545 | 2,600 | 2,545 | 2,590 | +1.97% | 1,200 | 25億9000万 | +1.57% | - | 0.27 |
12/02 | 2,540 | 2,540 | 2,540 | 2,540 | 0% | 200 | 25億4000万 | -0.31% | - | 0.26 |
12/01 | 2,540 | 2,540 | 2,540 | 2,540 | +0.4% | 200 | 25億4000万 | -0.31% | - | 0.26 |
11/30 | 2,530 | 2,530 | 2,530 | 2,530 | -0.2% | 200 | 25億3000万 | -0.71% | - | 0.26 |
11/27 | 2,535 | 2,535 | 2,535 | 2,535 | 0% | 200 | 25億3500万 | -0.59% | - | 0.26 |
11/26 | 2,535 | 2,535 | 2,535 | 2,535 | -0.59% | 200 | 25億3500万 | -0.59% | - | 0.26 |
11/25 | 2,550 | 2,550 | 2,550 | 2,550 | -0.78% | 200 | 25億5000万 | +0.04% | - | 0.26 |
11/24 | 2,550 | 2,570 | 2,550 | 2,570 | -0.19% | 600 | 25億7000万 | +0.78% | - | 0.26 |
11/20 | 2,575 | 2,575 | 2,575 | 2,575 | +0.98% | 400 | 25億7500万 | +1.06% | - | 0.26 |
11/19 | 2,550 | 2,550 | 2,550 | 2,550 | +0.59% | 200 | 25億5000万 | +0.16% | - | 0.26 |
11/17 | 2,575 | 2,575 | 2,530 | 2,535 | -1.55% | 800 | 25億3500万 | -0.39% | - | 0.26 |
11/16 | 2,590 | 2,590 | 2,575 | 2,575 | +1.38% | 1,000 | 25億7500万 | +1.18% | - | 0.26 |
11/12 | 2,520 | 2,540 | 2,520 | 2,540 | +0.79% | 800 | 25億4000万 | -0.12% | - | 0.26 |
11/11 | 2,520 | 2,520 | 2,520 | 2,520 | 0% | 200 | 25億2000万 | -0.9% | - | 0.26 |
11/10 | 2,520 | 2,520 | 2,520 | 2,520 | 0% | 200 | 25億2000万 | -0.9% | - | 0.26 |
11/09 | 2,520 | 2,520 | 2,520 | 2,520 | -0.79% | 400 | 25億2000万 | -0.9% | - | 0.26 |
11/06 | 2,540 | 2,540 | 2,540 | 2,540 | -0.39% | 200 | 25億4000万 | -0.2% | - | 0.26 |
11/05 | 2,555 | 2,555 | 2,550 | 2,550 | -0.2% | 600 | 25億5000万 | +0.08% | - | 0.26 |
11/04 | 2,555 | 2,555 | 2,555 | 2,555 | -0.78% | 200 | 25億5500万 | +0.16% | - | 0.26 |
11/02 | 2,575 | 2,575 | 2,575 | 2,575 | 0% | 200 | 25億7500万 | +0.86% | - | 0.26 |
10/30 | 2,550 | 2,575 | 2,550 | 2,575 | +1.18% | 600 | 25億7500万 | +0.82% | - | 0.26 |
10/29 | 2,545 | 2,545 | 2,545 | 2,545 | -0.97% | 200 | 25億4500万 | -0.47% | - | 0.26 |
10/28 | 2,540 | 2,570 | 2,540 | 2,570 | +0.98% | 800 | 25億7000万 | +0.51% | - | 0.26 |
10/27 | 2,545 | 2,545 | 2,545 | 2,545 | -0.97% | 200 | 25億4500万 | -0.59% | - | 0.26 |
10/26 | 2,540 | 2,570 | 2,540 | 2,570 | +1.18% | 1,400 | 25億7000万 | -0.23% | - | 0.26 |
10/23 | 2,540 | 2,540 | 2,540 | 2,540 | 0% | 200 | 25億4000万 | -1.93% | - | 0.26 |
10/22 | 2,540 | 2,540 | 2,540 | 2,540 | 0% | 200 | 25億4000万 | -2.5% | - | 0.26 |
10/21 | 2,535 | 2,540 | 2,535 | 2,540 | -1.55% | 400 | 25億4000万 | -3.05% | - | 0.26 |
10/20 | 2,580 | 2,580 | 2,580 | 2,580 | +1.98% | 400 | 25億8000万 | -2.09% | - | 0.26 |
10/19 | 2,525 | 2,575 | 2,525 | 2,530 | +0.2% | 800 | 25億3000万 | -4.46% | - | 0.26 |
10/16 | 2,525 | 2,525 | 2,525 | 2,525 | -1.75% | 200 | 25億2500万 | -5.22% | - | 0.26 |
10/14 | 2,570 | 2,570 | 2,570 | 2,570 | +1.78% | 200 | 25億7000万 | -4.1% | - | 0.26 |
10/13 | 2,525 | 2,525 | 2,525 | 2,525 | 0% | 200 | 25億2500万 | -6.17% | - | 0.26 |
10/09 | 2,525 | 2,525 | 2,525 | 2,525 | 0% | 200 | 25億2500万 | -6.79% | - | 0.26 |