株価チャート
2015/07/31~2016/02/04
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 |
02/04 | 1,845 | 1,845 | 1,845 | 1,845 | -0.81% | 200 | 27億863万 | -4.26% | - | 0.31 |
02/03 | 1,820 | 1,860 | 1,820 | 1,860 | +1.36% | 400 | 27億3065万 | -3.83% | - | 0.31 |
02/02 | 1,890 | 1,890 | 1,835 | 1,835 | -0.81% | 600 | 26億9395万 | -5.51% | - | 0.3 |
01/29 | 1,850 | 1,850 | 1,850 | 1,850 | -0.8% | 200 | 27億1597万 | -5.13% | - | 0.31 |
01/28 | 1,835 | 1,870 | 1,835 | 1,865 | +0.81% | 600 | 27億3799万 | -4.7% | - | 0.31 |
01/27 | 1,870 | 1,890 | 1,850 | 1,850 | -1.6% | 1,000 | 27億1597万 | -5.8% | - | 0.31 |
01/26 | 1,880 | 1,880 | 1,880 | 1,880 | 0% | 200 | 27億6001万 | -4.67% | - | 0.31 |
01/25 | 1,880 | 1,880 | 1,880 | 1,880 | -0.79% | 200 | 27億6001万 | -5.05% | - | 0.31 |
01/22 | 1,890 | 1,895 | 1,855 | 1,895 | +2.43% | 600 | 27億8203万 | -4.63% | - | 0.31 |
01/21 | 1,850 | 1,850 | 1,850 | 1,850 | -0.54% | 200 | 27億1597万 | -7.22% | - | 0.31 |
01/20 | 1,940 | 1,940 | 1,860 | 1,860 | -4.86% | 600 | 27億3065万 | -7.09% | - | 0.31 |
01/19 | 1,955 | 1,955 | 1,955 | 1,955 | -0.76% | 200 | 28億7012万 | -2.78% | - | 0.32 |
01/18 | 1,930 | 1,970 | 1,930 | 1,970 | +1.29% | 400 | 28億9214万 | -2.33% | - | 0.33 |
01/15 | 1,945 | 1,945 | 1,945 | 1,945 | -0.77% | 200 | 28億5544万 | -3.76% | - | 0.32 |
01/14 | 1,975 | 1,975 | 1,920 | 1,960 | +1.29% | 600 | 28億7746万 | -3.26% | - | 0.32 |
01/12 | 1,935 | 1,975 | 1,895 | 1,935 | -0.77% | 800 | 28億4075万 | -4.68% | - | 0.32 |
01/08 | 1,900 | 1,950 | 1,900 | 1,950 | -0.76% | 400 | 28億6278万 | -4.18% | - | 0.32 |
01/07 | 1,965 | 1,965 | 1,965 | 1,965 | 0% | 200 | 28億8480万 | -3.86% | - | 0.32 |
2015 |
12/29 | 1,965 | 1,965 | 1,965 | 1,965 | -0.76% | 200 | 28億8480万 | -4.1% | - | 0.32 |
12/28 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 200 | 29億682万 | -3.6% | - | 0.33 |
12/25 | 1,980 | 1,980 | 1,980 | 1,980 | -0.75% | 200 | 29億682万 | -3.84% | - | 0.33 |
12/24 | 1,995 | 1,995 | 1,995 | 1,995 | -0.99% | 200 | 29億2884万 | -3.2% | - | 0.33 |
12/21 | 2,015 | 2,015 | 2,015 | 2,015 | -0.98% | 200 | 29億5820万 | -2.37% | - | 0.33 |
12/18 | 2,035 | 2,035 | 2,035 | 2,035 | -0.73% | 200 | 29億8756万 | -1.45% | - | 0.34 |
12/15 | 2,005 | 2,050 | 2,005 | 2,050 | +1.23% | 400 | 30億959万 | -0.73% | - | 0.34 |
12/14 | 2,050 | 2,050 | 2,025 | 2,025 | -1.22% | 600 | 29億7288万 | -1.94% | - | 0.33 |
12/11 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 200 | 30億959万 | -0.77% | - | 0.34 |
12/10 | 2,025 | 2,050 | 2,025 | 2,050 | +1.49% | 600 | 30億959万 | -0.82% | - | 0.34 |
12/09 | 2,020 | 2,020 | 2,020 | 2,020 | -0.74% | 200 | 29億6554万 | -2.32% | - | 0.33 |
12/08 | 2,035 | 2,035 | 2,035 | 2,035 | -0.97% | 200 | 29億8756万 | -1.74% | - | 0.34 |
12/07 | 2,055 | 2,055 | 2,055 | 2,055 | -0.96% | 200 | 30億1693万 | -0.92% | - | 0.34 |
12/04 | 2,050 | 2,075 | 2,050 | 2,075 | +0.97% | 600 | 30億4629万 | -0.05% | - | 0.34 |
12/03 | 2,055 | 2,055 | 2,055 | 2,055 | -0.96% | 200 | 30億1693万 | -1.06% | - | 0.34 |
12/01 | 2,040 | 2,075 | 2,040 | 2,075 | +0.73% | 400 | 30億4629万 | -0.24% | - | 0.34 |
11/30 | 2,060 | 2,060 | 2,060 | 2,060 | -0.96% | 200 | 30億2427万 | -1.15% | - | 0.34 |
11/27 | 2,080 | 2,080 | 2,080 | 2,080 | -0.95% | 200 | 30億5363万 | -0.43% | - | 0.34 |
11/26 | 2,055 | 2,100 | 2,055 | 2,100 | +1.2% | 1,200 | 30億8299万 | +0.33% | - | 0.35 |
11/24 | 2,035 | 2,075 | 2,035 | 2,075 | +0.97% | 400 | 30億4629万 | -1% | - | 0.34 |
11/20 | 2,055 | 2,055 | 2,055 | 2,055 | -0.96% | 200 | 30億1693万 | -2.14% | - | 0.34 |
11/19 | 2,055 | 2,075 | 2,055 | 2,075 | +0.97% | 800 | 30億4629万 | -1.43% | - | 0.34 |
11/18 | 2,095 | 2,095 | 2,055 | 2,055 | -5.52% | 600 | 30億1693万 | -2.51% | - | 0.34 |
11/17 | 2,175 | 2,175 | 2,175 | 2,175 | +4.57% | 200 | 31億9310万 | +3.03% | - | 0.36 |
11/16 | 2,050 | 2,100 | 2,050 | 2,080 | -0.95% | 800 | 30億5363万 | -1.47% | - | 0.34 |
11/13 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 200 | 30億8299万 | -0.62% | - | 0.35 |
11/12 | 2,020 | 2,100 | 2,020 | 2,100 | +2.94% | 1,000 | 30億8299万 | -0.62% | - | 0.35 |
11/10 | 2,040 | 2,040 | 2,040 | 2,040 | -0.97% | 200 | 29億9490万 | -3.55% | - | 0.34 |
11/09 | 2,030 | 2,060 | 2,030 | 2,060 | +0.49% | 600 | 30億2427万 | -2.74% | - | 0.34 |
11/06 | 2,010 | 2,050 | 2,010 | 2,050 | +0.99% | 400 | 30億959万 | -3.26% | - | 0.34 |
11/04 | 2,030 | 2,030 | 2,030 | 2,030 | -0.98% | 400 | 29億8022万 | -4.06% | - | 0.34 |
11/02 | 2,050 | 2,050 | 2,010 | 2,050 | 0% | 800 | 30億959万 | -3.16% | - | 0.34 |
10/30 | 2,050 | 2,050 | 2,050 | 2,050 | -0.97% | 200 | 30億959万 | -3.16% | - | 0.34 |
10/29 | 2,070 | 2,070 | 2,070 | 2,070 | -0.48% | 200 | 30億3895万 | -2.4% | - | 0.34 |
10/28 | 2,080 | 2,080 | 2,080 | 2,080 | -0.95% | 200 | 30億5363万 | -2.07% | - | 0.34 |
10/26 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 200 | 30億8299万 | -1.32% | - | 0.35 |
10/21 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 200 | 30億8299万 | -1.55% | - | 0.35 |
10/20 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 200 | 30億8299万 | -1.73% | - | 0.35 |
10/16 | 2,100 | 2,100 | 2,100 | 2,100 | -2.33% | 200 | 30億8299万 | -1.91% | - | 0.35 |
10/15 | 2,175 | 2,175 | 2,150 | 2,150 | -1.15% | 400 | 31億5639万 | +0.28% | - | 0.36 |
10/14 | 2,175 | 2,175 | 2,175 | 2,175 | 0% | 200 | 31億9310万 | +1.54% | - | 0.36 |
10/09 | 2,175 | 2,175 | 2,175 | 2,175 | 0% | 200 | 31億9310万 | +1.73% | - | 0.36 |
10/08 | 2,175 | 2,175 | 2,175 | 2,175 | 0% | 200 | 31億9310万 | +1.68% | - | 0.36 |
10/07 | 2,175 | 2,175 | 2,175 | 2,175 | 0% | 600 | 31億9310万 | +1.73% | - | 0.36 |
10/02 | 2,175 | 2,175 | 2,175 | 2,175 | 0% | 400 | 31億9310万 | +1.78% | - | 0.36 |
09/29 | 2,200 | 2,200 | 2,175 | 2,175 | +1.16% | 600 | 31億9310万 | +1.68% | - | 0.36 |
09/28 | 2,200 | 2,200 | 2,150 | 2,150 | 0% | 400 | 31億5639万 | +0.51% | - | 0.36 |
09/25 | 2,170 | 2,170 | 2,090 | 2,150 | -0.92% | 600 | 31億5639万 | +0.51% | - | 0.36 |
09/24 | 2,170 | 2,170 | 2,170 | 2,170 | +1.88% | 400 | 31億8576万 | +1.54% | - | 0.36 |
09/18 | 2,130 | 2,130 | 2,130 | 2,130 | +1.91% | 400 | 31億2703万 | -0.23% | - | 0.35 |
09/17 | 2,160 | 2,160 | 2,090 | 2,090 | -3.24% | 3,600 | 30億6831万 | -1.97% | - | 0.35 |
09/15 | 2,160 | 2,160 | 2,160 | 2,160 | +2.86% | 200 | 31億7108万 | +1.27% | - | 0.36 |
09/14 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 200 | 30億8299万 | -1.64% | - | 0.35 |
09/11 | 2,100 | 2,100 | 2,100 | 2,100 | +6.33% | 200 | 30億8299万 | -1.87% | - | 0.35 |
09/08 | 2,055 | 2,055 | 1,975 | 1,975 | -3.89% | 600 | 28億9948万 | -7.84% | - | 0.33 |
09/07 | 2,085 | 2,085 | 2,055 | 2,055 | +0.24% | 400 | 30億1693万 | -4.42% | - | 0.34 |
09/04 | 2,210 | 2,210 | 2,050 | 2,050 | -4.65% | 1,800 | 30億959万 | -4.96% | - | 0.34 |
09/03 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 200 | 31億5639万 | -0.65% | - | 0.36 |
09/02 | 2,150 | 2,150 | 2,150 | 2,150 | -1.15% | 400 | 31億5639万 | -0.74% | - | 0.36 |
09/01 | 2,175 | 2,175 | 2,175 | 2,175 | -1.81% | 400 | 31億9310万 | +0.37% | - | 0.36 |
08/31 | 2,215 | 2,215 | 2,215 | 2,215 | +0.45% | 200 | 32億5182万 | +2.17% | - | 0.37 |
08/28 | 2,205 | 2,205 | 2,205 | 2,205 | 0% | 200 | 32億3714万 | +1.75% | - | 0.36 |
08/27 | 2,205 | 2,205 | 2,205 | 2,205 | +1.85% | 400 | 32億3714万 | +1.8% | - | 0.36 |
08/26 | 2,165 | 2,165 | 2,165 | 2,165 | +2.85% | 200 | 31億7842万 | -0.05% | - | 0.36 |
08/25 | 2,125 | 2,125 | 2,105 | 2,105 | +1.94% | 800 | 30億9033万 | -2.86% | - | 0.35 |
08/24 | 2,195 | 2,195 | 2,065 | 2,065 | -6.35% | 400 | 30億3161万 | -4.84% | - | 0.34 |
08/21 | 2,205 | 2,205 | 2,205 | 2,205 | +2.8% | 200 | 32億3714万 | +1.38% | - | 0.36 |
08/20 | 2,155 | 2,155 | 2,115 | 2,145 | -0.46% | 2,200 | 31億4905万 | -1.38% | - | 0.35 |
08/19 | 2,220 | 2,220 | 2,155 | 2,155 | -2.93% | 400 | 31億6374万 | -0.87% | - | 0.36 |
08/18 | 2,220 | 2,220 | 2,220 | 2,220 | +2.07% | 200 | 32億5916万 | +2.12% | - | 0.37 |
08/17 | 2,205 | 2,205 | 2,175 | 2,175 | +0.69% | 1,000 | 31億9310万 | +0.28% | - | 0.36 |
08/14 | 2,160 | 2,160 | 2,160 | 2,160 | +2.86% | 200 | 31億7108万 | -0.28% | - | 0.36 |
08/13 | 2,115 | 2,115 | 2,100 | 2,100 | -0.71% | 800 | 30億8299万 | -2.82% | - | 0.35 |
08/12 | 2,065 | 2,115 | 2,065 | 2,115 | +2.42% | 1,400 | 31億501万 | -2.22% | - | 0.35 |
08/11 | 2,100 | 2,100 | 2,065 | 2,065 | -1.67% | 600 | 30億3161万 | -4.57% | - | 0.34 |
08/10 | 2,180 | 2,180 | 2,085 | 2,100 | -5.41% | 1,000 | 30億8299万 | -3.14% | - | 0.35 |
08/07 | 2,220 | 2,220 | 2,220 | 2,220 | 0% | 200 | 32億5916万 | +2.3% | - | 0.37 |
08/06 | 2,220 | 2,220 | 2,220 | 2,220 | +1.6% | 200 | 32億5916万 | +2.45% | - | 0.37 |
08/05 | 2,185 | 2,185 | 2,185 | 2,185 | +1.86% | 200 | 32億778万 | +1.02% | - | 0.36 |
08/04 | 2,225 | 2,225 | 2,145 | 2,145 | -3.6% | 400 | 31億4905万 | -0.69% | - | 0.35 |
08/03 | 2,225 | 2,225 | 2,225 | 2,225 | +0.23% | 200 | 32億6650万 | +3.1% | - | 0.37 |
07/31 | 2,220 | 2,220 | 2,220 | 2,220 | +0.91% | 200 | 32億5916万 | +2.97% | - | 0.37 |