株価チャート
2015/09/07～2016/02/05
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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2016 |
| 02/05 | 610 | 610 | 590 | 610 | 0% | 6,000 | 18億3941万 | -6.73% | - | - |
| 02/04 | 610 | 620 | 610 | 610 | 0% | 3,400 | 18億3941万 | -7.29% | - | - |
| 02/03 | 630 | 630 | 610 | 610 | -6.15% | 4,300 | 18億3941万 | -7.72% | - | - |
| 02/02 | 660 | 660 | 650 | 650 | 0% | 1,700 | 19億6003万 | -2.11% | - | - |
| 02/01 | 640 | 650 | 640 | 650 | +3.17% | 2,200 | 19億6003万 | -2.4% | - | - |
| 01/29 | 630 | 660 | 620 | 630 | 0% | 10,500 | 18億9972万 | -5.83% | - | - |
| 01/28 | 620 | 640 | 620 | 630 | +1.61% | 3,200 | 18億9972万 | -6.39% | - | - |
| 01/27 | 610 | 620 | 610 | 620 | +1.64% | 3,700 | 18億6957万 | -8.55% | - | - |
| 01/26 | 610 | 610 | 600 | 610 | 0% | 7,300 | 18億3941万 | -10.82% | - | - |
| 01/25 | 610 | 620 | 610 | 610 | +1.67% | 5,100 | 18億3941万 | -11.59% | - | - |
| 01/22 | 580 | 600 | 570 | 600 | +5.26% | 28,500 | 18億926万 | -13.79% | - | - |
| 01/21 | 590 | 610 | 560 | 570 | -8.06% | 17,300 | 17億1880万 | -18.92% | - | - |
| 01/20 | 640 | 640 | 600 | 620 | -4.62% | 14,400 | 18億6957万 | -12.92% | - | - |
| 01/19 | 640 | 650 | 640 | 650 | 0% | 2,800 | 19億6003万 | -9.6% | - | - |
| 01/18 | 660 | 660 | 620 | 650 | -4.41% | 23,500 | 19億6003万 | -10.47% | - | - |
| 01/15 | 680 | 690 | 680 | 680 | -2.86% | 5,300 | 20億5049万 | -7.23% | - | - |
| 01/14 | 680 | 700 | 670 | 700 | +1.45% | 3,700 | 21億1080万 | -5.28% | - | - |
| 01/13 | 690 | 690 | 680 | 690 | +2.99% | 1,500 | 20億8065万 | -7.26% | - | - |
| 01/12 | 700 | 700 | 660 | 670 | -4.29% | 5,700 | 20億2034万 | -10.55% | - | - |
| 01/08 | 700 | 710 | 690 | 700 | -1.41% | 1,400 | 21億1080万 | -7.28% | - | - |
| 01/07 | 720 | 720 | 700 | 710 | -1.39% | 4,100 | 21億4096万 | -6.58% | - | - |
| 01/06 | 720 | 730 | 720 | 720 | 0% | 2,900 | 21億7111万 | -5.88% | - | - |
| 01/05 | 710 | 720 | 710 | 720 | +1.41% | 1,900 | 21億7111万 | -6.37% | - | - |
| 01/04 | 730 | 730 | 710 | 710 | -1.39% | 3,000 | 21億4096万 | -8.03% | - | - |
| 2015 |
| 12/30 | 720 | 730 | 710 | 720 | +1.41% | 5,500 | 21億7111万 | -7.22% | - | - |
| 12/29 | 700 | 710 | 690 | 710 | +1.43% | 5,000 | 21億4096万 | -8.97% | - | - |
| 12/28 | 680 | 700 | 680 | 700 | +4.48% | 5,900 | 21億1080万 | -10.71% | - | - |
| 12/25 | 690 | 700 | 670 | 670 | -4.29% | 22,700 | 20億2034万 | -14.97% | - | - |
| 12/24 | 720 | 720 | 680 | 700 | -4.11% | 24,800 | 21億1080万 | -11.84% | - | - |
| 12/22 | 750 | 750 | 730 | 730 | 0% | 6,900 | 22億127万 | -8.64% | - | - |
| 12/21 | 750 | 750 | 720 | 730 | -2.67% | 12,500 | 22億127万 | -8.98% | - | - |
| 12/18 | 770 | 770 | 750 | 750 | -2.6% | 6,900 | 22億6158万 | -6.95% | - | - |
| 12/17 | 770 | 770 | 770 | 770 | 0% | 4,200 | 23億2188万 | -4.82% | - | - |
| 12/16 | 770 | 770 | 760 | 770 | +1.32% | 10,900 | 23億2188万 | -5.06% | - | - |
| 12/15 | 780 | 780 | 750 | 760 | -1.3% | 32,400 | 22億9173万 | -6.63% | - | - |
| 12/14 | 780 | 780 | 770 | 770 | -3.75% | 11,400 | 23億2188万 | -5.87% | - | - |
| 12/11 | 810 | 810 | 790 | 800 | 0% | 6,400 | 24億1235万 | -2.44% | - | - |
| 12/10 | 820 | 820 | 800 | 800 | -2.44% | 13,600 | 24億1235万 | -2.68% | - | - |
| 12/09 | 830 | 830 | 820 | 820 | -1.2% | 5,900 | 24億7266万 | -0.49% | - | - |
| 12/08 | 820 | 830 | 820 | 830 | 0% | 4,400 | 25億281万 | +0.61% | - | - |
| 12/07 | 830 | 850 | 830 | 830 | +2.47% | 14,800 | 25億281万 | +0.36% | - | - |
| 12/04 | 820 | 820 | 810 | 810 | -2.41% | 12,700 | 24億4250万 | -2.29% | - | - |
| 12/03 | 820 | 830 | 810 | 830 | +1.22% | 10,600 | 25億281万 | -0.24% | - | - |
| 12/02 | 820 | 830 | 810 | 820 | -1.2% | 10,600 | 24億7266万 | -1.56% | - | - |
| 12/01 | 830 | 830 | 820 | 830 | +1.22% | 3,700 | 25億281万 | -0.72% | - | - |
| 11/30 | 820 | 820 | 810 | 820 | 0% | 3,200 | 24億7266万 | -2.15% | - | - |
| 11/27 | 820 | 820 | 810 | 820 | +1.23% | 2,500 | 24億7266万 | -2.26% | - | - |
| 11/26 | 810 | 830 | 810 | 810 | 0% | 5,600 | 24億4250万 | -3.69% | - | - |
| 11/25 | 800 | 810 | 800 | 810 | 0% | 3,700 | 24億4250万 | -3.91% | - | - |
| 11/24 | 810 | 810 | 800 | 810 | 0% | 6,700 | 24億4250万 | -4.14% | - | - |
| 11/20 | 810 | 810 | 810 | 810 | 0% | 500 | 24億4250万 | -4.26% | - | - |
| 11/19 | 810 | 810 | 800 | 810 | 0% | 800 | 24億4250万 | -4.37% | - | - |
| 11/18 | 810 | 810 | 800 | 810 | -1.22% | 1,300 | 24億4250万 | -4.48% | - | - |
| 11/17 | 810 | 820 | 810 | 820 | +1.23% | 3,200 | 24億7266万 | -3.53% | - | - |
| 11/16 | 810 | 810 | 790 | 810 | -1.22% | 7,100 | 24億4250万 | -4.82% | - | - |
| 11/13 | 830 | 830 | 820 | 820 | -1.2% | 7,500 | 24億7266万 | -3.76% | - | - |
| 11/12 | 830 | 840 | 830 | 830 | 0% | 1,500 | 25億281万 | -2.58% | - | - |
| 11/11 | 830 | 830 | 830 | 830 | -1.19% | 2,400 | 25億281万 | -2.58% | - | - |
| 11/10 | 840 | 840 | 820 | 840 | -1.18% | 7,600 | 25億3297万 | -1.29% | - | - |
| 11/09 | 850 | 850 | 840 | 850 | +2.41% | 3,500 | 25億6312万 | 0% | - | - |
| 11/06 | 840 | 850 | 830 | 830 | -2.35% | 5,900 | 25億281万 | -2.01% | - | - |
| 11/05 | 850 | 850 | 830 | 850 | 0% | 9,700 | 25億6312万 | +0.59% | - | - |
| 11/04 | 850 | 870 | 850 | 850 | 0% | 2,900 | 25億6312万 | +0.95% | - | - |
| 11/02 | 870 | 870 | 840 | 850 | -2.3% | 4,700 | 25億6312万 | +1.31% | - | - |
| 10/30 | 870 | 870 | 860 | 870 | -1.14% | 6,300 | 26億2343万 | +4.07% | - | - |
| 10/29 | 890 | 890 | 880 | 880 | 0% | 2,700 | 26億5358万 | +5.77% | - | - |
| 10/28 | 860 | 890 | 860 | 880 | +1.15% | 11,600 | 26億5358万 | +6.28% | - | - |
| 10/27 | 880 | 900 | 860 | 870 | -2.25% | 19,900 | 26億2343万 | +5.45% | - | - |
| 10/26 | 870 | 910 | 860 | 890 | +2.3% | 26,500 | 26億8374万 | +8.01% | - | - |
| 10/23 | 870 | 880 | 860 | 870 | +1.16% | 2,900 | 26億2343万 | +5.97% | - | - |
| 10/22 | 860 | 870 | 860 | 860 | 0% | 7,700 | 25億9327万 | +5.13% | - | - |
| 10/21 | 860 | 870 | 850 | 860 | -1.15% | 11,800 | 25億9327万 | +5.39% | - | - |
| 10/20 | 860 | 910 | 850 | 870 | +2.35% | 67,500 | 26億2343万 | +6.88% | - | - |
| 10/19 | 840 | 850 | 840 | 850 | +1.19% | 2,300 | 25億6312万 | +4.68% | - | - |
| 10/16 | 840 | 840 | 820 | 840 | 0% | 9,600 | 25億3297万 | +3.7% | - | - |
| 10/15 | 850 | 850 | 840 | 840 | 0% | 1,600 | 25億3297万 | +3.96% | - | - |
| 10/14 | 850 | 850 | 830 | 840 | -1.18% | 1,600 | 25億3297万 | +4.09% | - | - |
| 10/13 | 850 | 850 | 840 | 850 | +1.19% | 3,400 | 25億6312万 | +5.33% | - | - |
| 10/09 | 830 | 840 | 820 | 840 | 0% | 4,000 | 25億3297万 | +4.22% | - | - |
| 10/08 | 830 | 870 | 820 | 840 | +1.2% | 13,300 | 25億3297万 | +4.35% | - | - |
| 10/07 | 820 | 830 | 810 | 830 | +1.22% | 5,300 | 25億281万 | +3.11% | - | - |
| 10/06 | 820 | 840 | 810 | 820 | +1.23% | 7,000 | 24億7266万 | +1.86% | - | - |
| 10/05 | 800 | 810 | 800 | 810 | +1.25% | 4,300 | 24億4250万 | +0.75% | - | - |
| 10/02 | 790 | 800 | 780 | 800 | +1.27% | 2,700 | 24億1235万 | -0.25% | - | - |
| 10/01 | 790 | 790 | 770 | 790 | +1.28% | 4,200 | 23億8219万 | -1% | - | - |
| 09/30 | 780 | 780 | 770 | 780 | +2.63% | 1,100 | 23億5204万 | -2.38% | - | - |
| 09/29 | 780 | 780 | 760 | 760 | -3.8% | 3,300 | 22億9173万 | -5% | - | - |
| 09/28 | 800 | 800 | 780 | 790 | +1.28% | 1,400 | 23億8219万 | -1.62% | - | - |
| 09/25 | 770 | 790 | 770 | 780 | +1.3% | 5,200 | 23億5204万 | -3.23% | - | - |
| 09/24 | 780 | 780 | 770 | 770 | -1.28% | 4,800 | 23億2188万 | -4.82% | - | - |
| 09/18 | 800 | 800 | 780 | 780 | -2.5% | 3,900 | 23億5204万 | -3.94% | - | - |
| 09/17 | 830 | 830 | 790 | 800 | -3.61% | 35,700 | 24億1235万 | -1.84% | - | - |
| 09/16 | 830 | 830 | 810 | 830 | +1.22% | 4,500 | 25億281万 | +1.47% | - | - |
| 09/15 | 820 | 820 | 810 | 820 | +1.23% | 1,100 | 24億7266万 | -0.12% | - | - |
| 09/14 | 830 | 830 | 800 | 810 | 0% | 6,300 | 24億4250万 | -1.94% | - | - |
| 09/11 | 820 | 830 | 810 | 810 | 0% | 6,100 | 24億4250万 | -2.41% | - | - |
| 09/10 | 820 | 830 | 810 | 810 | -1.22% | 3,600 | 24億4250万 | -2.99% | - | - |
| 09/09 | 830 | 830 | 800 | 820 | +2.5% | 9,600 | 24億7266万 | -2.38% | - | - |
| 09/08 | 830 | 830 | 800 | 800 | +1.27% | 3,800 | 24億1235万 | -5.21% | - | - |
| 09/07 | 780 | 800 | 770 | 790 | -1.25% | 4,800 | 23億8219万 | -6.95% | - | - |
