株価チャート
2015/09/18~2016/02/19
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 |
02/19 | 510 | 520 | 490 | 490 | -5.77% | 31,000 | 14億7756万 | -16.81% | - | - |
02/18 | 520 | 520 | 510 | 520 | +4% | 5,300 | 15億6802万 | -12.9% | - | - |
02/17 | 510 | 520 | 500 | 500 | -1.96% | 7,200 | 15億772万 | -17.22% | - | - |
02/16 | 500 | 530 | 500 | 510 | +2% | 7,700 | 15億3787万 | -16.53% | - | - |
02/15 | 510 | 520 | 500 | 500 | +2.04% | 6,700 | 15億772万 | -19.09% | - | - |
02/12 | 510 | 520 | 490 | 490 | -9.26% | 7,600 | 14億7756万 | -21.85% | - | - |
02/10 | 570 | 570 | 520 | 540 | -5.26% | 13,000 | 16億2833万 | -15.09% | - | - |
02/09 | 590 | 590 | 560 | 570 | -5% | 6,100 | 17億1880万 | -11.35% | - | - |
02/08 | 600 | 600 | 590 | 600 | -1.64% | 4,700 | 18億926万 | -7.55% | - | - |
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% | - | - |