株価チャート
2015/09/16~2016/01/22
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 |
01/22 | 886 | 897 | 860 | 885 | +4.61% | 80,400 | 47億7687万 | -23.18% | 24.47 | 3.5 |
01/21 | 891 | 950 | 829 | 846 | -5.05% | 98,300 | 45億6636万 | -28.06% | 23.39 | 3.34 |
01/20 | 963 | 972 | 883 | 891 | -10.27% | 79,500 | 48億926万 | -26.06% | 24.64 | 3.52 |
01/19 | 910 | 998 | 910 | 993 | +9.36% | 58,300 | 53億5981万 | -19.46% | 27.46 | 3.92 |
01/18 | 884 | 921 | 868 | 908 | -2.26% | 97,800 | 49億102万 | -27.94% | 25.11 | 3.59 |
01/15 | 1,015 | 1,030 | 911 | 929 | -8.92% | 134,000 | 50億1437万 | -28.1% | 25.69 | 3.67 |
01/14 | 1,022 | 1,043 | 1,000 | 1,020 | -5.56% | 66,500 | 55億555万 | -22.96% | 28.2 | 4.03 |
01/13 | 1,070 | 1,098 | 1,065 | 1,080 | +3.35% | 42,800 | 58億2940万 | -20.12% | 29.86 | 4.27 |
01/12 | 1,160 | 1,188 | 1,030 | 1,045 | -12.18% | 107,400 | 56億4049万 | -24.17% | 28.9 | 4.13 |
01/08 | 1,186 | 1,225 | 1,160 | 1,190 | -1.49% | 44,000 | 64億2314万 | -15.3% | 32.9 | 4.7 |
01/07 | 1,203 | 1,241 | 1,181 | 1,208 | -3.82% | 56,200 | 65億2030万 | -15.52% | 33.4 | 4.77 |
01/06 | 1,280 | 1,305 | 1,252 | 1,256 | 0% | 87,700 | 67億7938万 | -13.74% | 34.73 | 4.96 |
01/05 | 1,197 | 1,273 | 1,190 | 1,256 | +5.63% | 81,600 | 67億7938万 | -15.08% | 34.73 | 4.96 |
01/04 | 1,220 | 1,242 | 1,185 | 1,189 | -4.19% | 64,000 | 64億1774万 | -21% | 32.88 | 4.7 |
2015 |
12/30 | 1,240 | 1,265 | 1,231 | 1,241 | -0.88% | 64,800 | 66億9842万 | -19.31% | 34.31 | 4.9 |
12/29 | 1,193 | 1,283 | 1,170 | 1,252 | +2.62% | 128,200 | 67億5779万 | -20.36% | 34.62 | 4.94 |
12/28 | 1,133 | 1,240 | 1,130 | 1,220 | +8.83% | 135,700 | 65億8507万 | -23.89% | 33.73 | 4.82 |
12/25 | 1,124 | 1,148 | 1,075 | 1,121 | -0.27% | 138,200 | 60億5070万 | -31.31% | 31 | 4.43 |
12/24 | 1,237 | 1,238 | 1,100 | 1,124 | -6.88% | 129,600 | 60億6690万 | -32.53% | 31.08 | 4.44 |
12/22 | 1,285 | 1,292 | 1,195 | 1,207 | -5.78% | 114,700 | 65億1490万 | -29% | 33.37 | 4.77 |
12/21 | 1,396 | 1,396 | 1,280 | 1,281 | -9.79% | 88,900 | 69億1432万 | -25.95% | 35.42 | 5.06 |
12/18 | 1,414 | 1,469 | 1,410 | 1,420 | -2.07% | 46,800 | 76億6459万 | -19.36% | 39.26 | 5.61 |
12/17 | 1,400 | 1,480 | 1,352 | 1,450 | +5.15% | 77,200 | 78億2652万 | -18.81% | 40.09 | 5.73 |
12/16 | 1,453 | 1,453 | 1,330 | 1,379 | -2.41% | 87,500 | 74億4329万 | -23.9% | 38.13 | 5.45 |
12/15 | 1,482 | 1,550 | 1,413 | 1,413 | -3.88% | 74,700 | 76億2680万 | -23.29% | 39.07 | 5.58 |
12/14 | 1,458 | 1,497 | 1,406 | 1,470 | -7.08% | 132,300 | 79億3447万 | -21.47% | 40.65 | 5.81 |
12/11 | 1,633 | 1,633 | 1,552 | 1,582 | -0.69% | 51,400 | 85億3900万 | -16.52% | 43.74 | 6.25 |
12/10 | 1,630 | 1,639 | 1,588 | 1,593 | -4.09% | 65,900 | 85億9837万 | -16.6% | 44.05 | 6.29 |
12/09 | 1,701 | 1,714 | 1,656 | 1,661 | -2.58% | 38,900 | 89億6541万 | -13.98% | 45.93 | 6.56 |
12/08 | 1,738 | 1,740 | 1,693 | 1,705 | -1.56% | 61,500 | 92億290万 | -12.74% | 47.14 | 6.73 |
12/07 | 1,730 | 1,759 | 1,722 | 1,732 | +0.7% | 50,400 | 93億4864万 | -11.63% | 47.89 | 6.84 |
12/04 | 1,735 | 1,736 | 1,703 | 1,720 | -1.43% | 39,800 | 92億8387万 | -12.6% | 47.56 | 6.79 |
12/03 | 1,730 | 1,769 | 1,722 | 1,745 | +1.39% | 42,900 | 94億1881万 | -11.87% | 48.25 | 6.89 |
12/02 | 1,802 | 1,807 | 1,712 | 1,721 | -5.23% | 114,400 | 92億8926万 | -13.78% | 47.59 | 6.8 |
12/01 | 1,854 | 1,854 | 1,816 | 1,816 | -1.57% | 38,200 | 98億204万 | -9.34% | 50.21 | 7.17 |
12/01 | 株式分割 1→4 |
11/30 | 1,824 | 1,863 | 1,822 | 1,845 | +1.21% | 44,100 | 99億5857万 | -8.07% | 51.02 | 7.29 |
11/27 | 1,913 | 1,918 | 1,815 | 1,823 | -4.7% | 106,200 | 98億3982万 | -9.3% | 50.41 | 7.2 |
11/26 | 1,980 | 2,000 | 1,900 | 1,913 | -4.94% | 81,300 | 103億2560万 | -5.01% | 52.9 | 7.56 |
11/25 | 2,053 | 2,073 | 1,993 | 2,013 | -3.36% | 130,400 | 108億6267万 | -0.27% | 55.65 | 7.95 |
11/24 | 2,075 | 2,130 | 2,040 | 2,083 | +2.33% | 270,800 | 112億4050万 | +3.45% | 57.58 | 8.22 |
11/20 | 1,970 | 2,035 | 1,960 | 2,035 | +3.83% | 127,200 | 109億8411万 | +1.34% | 56.27 | 8.04 |
11/19 | 1,938 | 1,978 | 1,930 | 1,960 | -0.13% | 69,200 | 105億7929万 | -2.34% | 54.2 | 7.74 |
11/18 | 2,000 | 2,003 | 1,938 | 1,963 | -0.51% | 74,800 | 105億9279万 | -2.22% | 54.26 | 7.75 |
11/17 | 1,980 | 2,015 | 1,950 | 1,973 | +1.15% | 111,200 | 106億4676万 | -2.06% | 54.54 | 7.79 |
11/16 | 1,948 | 2,010 | 1,943 | 1,950 | -5.34% | 180,800 | 105億2532万 | -3.7% | 53.92 | 7.7 |
11/13 | 1,993 | 2,060 | 1,950 | 2,060 | +0.24% | 201,600 | 111億1905万 | +0.98% | 56.96 | 8.14 |
11/12 | 2,063 | 2,075 | 2,043 | 2,055 | -2.14% | 114,400 | 110億9206万 | +0.78% | 56.82 | 8.12 |
11/11 | 2,133 | 2,138 | 2,063 | 2,100 | -0.83% | 193,600 | 113億3496万 | +3.19% | 58.07 | 8.29 |
11/10 | 2,113 | 2,150 | 2,088 | 2,118 | -1.85% | 273,200 | 114億2941万 | +3.9% | 58.55 | 8.36 |
11/09 | 2,083 | 2,183 | 2,023 | 2,158 | +5.12% | 581,600 | 116億4532万 | +6.23% | 59.66 | 8.52 |
11/06 | 2,000 | 2,065 | 1,955 | 2,053 | +4.19% | 276,000 | 110億7857万 | +2.01% | 56.75 | 8.11 |
11/05 | 2,083 | 2,098 | 1,965 | 1,970 | -6.86% | 460,800 | 106億3327万 | -1.55% | 54.47 | 7.78 |
11/04 | 2,300 | 2,315 | 2,103 | 2,115 | -4.94% | 2,551,200 | 114億1592万 | +6.33% | 58.48 | 8.35 |
11/02 | 2,225 | 2,225 | 2,193 | 2,225 | +20.27% | 671,600 | 120億966万 | +12.54% | 61.52 | 8.79 |
10/30 | 1,890 | 1,900 | 1,815 | 1,850 | -4.76% | 260,000 | 99億8556万 | -5.8% | 51.15 | 7.31 |
10/29 | 2,040 | 2,045 | 1,898 | 1,943 | -3.6% | 332,800 | 104億8483万 | -1.79% | 53.71 | 7.67 |
10/28 | 2,115 | 2,163 | 1,988 | 2,015 | -6.28% | 956,000 | 108億7616万 | +1.56% | 55.72 | 7.96 |
10/27 | 1,938 | 2,163 | 1,933 | 2,150 | +12.86% | 2,855,600 | 116億484万 | +7.88% | 59.45 | 8.49 |
10/26 | 1,903 | 1,958 | 1,808 | 1,905 | +0.66% | 472,000 | 102億8242万 | -5.97% | 52.68 | 7.52 |
10/23 | 1,973 | 1,973 | 1,870 | 1,893 | -2.2% | 270,800 | 102億1495万 | - | 52.33 | 7.47 |
10/22 | 1,948 | 2,020 | 1,928 | 1,935 | +0.39% | 485,200 | 104億4435万 | - | 53.5 | 7.64 |
10/21 | 2,000 | 2,060 | 1,913 | 1,928 | -4.34% | 611,600 | 102億5738万 | - | 52.55 | 7.51 |
10/20 | 1,868 | 2,098 | 1,865 | 2,015 | +6.75% | 1,607,600 | 107億2302万 | - | 54.93 | 7.85 |
10/19 | 1,958 | 1,990 | 1,885 | 1,888 | -2.83% | 479,200 | 100億4452万 | - | 51.46 | 7.35 |
10/16 | 2,035 | 2,125 | 1,910 | 1,943 | -3.36% | 782,400 | 103億3720万 | - | 52.96 | 7.56 |
10/15 | 2,008 | 2,090 | 1,980 | 2,010 | +2.03% | 723,600 | 106億9641万 | - | 54.8 | 7.83 |
10/14 | 2,113 | 2,173 | 1,968 | 1,970 | -7.51% | 1,271,200 | 104億8355万 | - | 53.71 | 7.67 |
10/13 | 2,300 | 2,375 | 2,130 | 2,130 | -5.33% | 2,108,400 | 113億3500万 | - | 58.07 | 8.29 |
10/09 | 2,413 | 2,508 | 2,213 | 2,250 | -2.7% | 5,064,400 | 119億7360万 | - | 61.34 | 8.76 |
10/08 | 2,005 | 2,385 | 1,968 | 2,313 | +13.22% | 5,581,600 | 123億620万 | - | 63.04 | 9 |
10/07 | 2,003 | 2,100 | 1,960 | 2,043 | +3.94% | 1,258,400 | 108億6936万 | - | 55.68 | 7.95 |
10/06 | 2,128 | 2,185 | 1,965 | 1,965 | -9.24% | 1,800,800 | 104億5694万 | - | 53.57 | 7.65 |
10/05 | 2,018 | 2,295 | 1,980 | 2,165 | +11.45% | 5,077,200 | 115億2126万 | - | 59.02 | 8.43 |
10/02 | 1,698 | 1,943 | 1,698 | 1,943 | +14.77% | 2,387,600 | 103億3720万 | - | 52.96 | 7.56 |
10/01 | 1,775 | 1,795 | 1,678 | 1,693 | -4.24% | 1,042,400 | 86億3175万 | - | 44.22 | 6.32 |
09/30 | 1,725 | 1,913 | 1,695 | 1,768 | +5.21% | 2,590,000 | 95億4025万 | - | 52.22 | 8.17 |
09/29 | 1,775 | 1,833 | 1,653 | 1,680 | -6.67% | 1,105,200 | 90億6796万 | - | 49.63 | 7.76 |
09/28 | 1,865 | 1,898 | 1,775 | 1,800 | -5.88% | 1,055,600 | 97億1568万 | - | 53.18 | 8.32 |
09/25 | 2,200 | 2,213 | 1,883 | 1,913 | -12.87% | 2,687,200 | 103億2291万 | - | 56.5 | 8.84 |
09/24 | 2,093 | 2,423 | 2,070 | 2,195 | +4.4% | 6,452,400 | 118億4773万 | - | 64.85 | 10.14 |
09/18 | 2,110 | 2,260 | 1,990 | 2,103 | -5.4% | 4,445,200 | 113億4845万 | - | 62.11 | 9.72 |
09/17 | 3,003 | 3,075 | 2,223 | 2,223 | -25.23% | 3,886,000 | 119億9616万 | - | 65.66 | 10.27 |
09/16 | 2,563 | 2,993 | 2,518 | 2,973 | 0% | 2,958,400 | 160億4436万 | - | 87.82 | 13.74 |