株価チャート
2015/07/23~2016/03/29
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 | 990 | 990 | 990 | 990 | 0% | 800 | 27億524万 | -2.94% | - | 0.66 |
03/25 | 980 | 990 | 980 | 990 | 0% | 600 | 27億524万 | -3.23% | - | 0.66 |
03/23 | 1,000 | 1,000 | 985 | 990 | 0% | 800 | 27億524万 | -3.41% | - | 0.66 |
03/22 | 1,010 | 1,010 | 990 | 990 | -1% | 1,600 | 27億524万 | -3.7% | - | 0.66 |
03/18 | 1,005 | 1,005 | 995 | 1,000 | -0.99% | 1,400 | 27億3257万 | -2.91% | - | 0.66 |
03/16 | 990 | 1,015 | 990 | 1,010 | +2.54% | 1,600 | 27億5989万 | -2.13% | - | 0.67 |
03/15 | 980 | 985 | 980 | 985 | -1.5% | 1,200 | 26億9158万 | -4.83% | - | 0.65 |
03/14 | 990 | 1,000 | 990 | 1,000 | -0.99% | 1,400 | 27億3257万 | -3.75% | - | 0.66 |
03/11 | 990 | 1,010 | 990 | 1,010 | -1.94% | 1,200 | 27億5989万 | -3.07% | - | 0.67 |
03/10 | 990 | 1,030 | 990 | 1,030 | 0% | 600 | 28億1454万 | -1.44% | - | 0.68 |
03/07 | 1,030 | 1,030 | 1,030 | 1,030 | -3.74% | 200 | 28億1454万 | -1.72% | - | 0.68 |
03/04 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 1,000 | 29億2385万 | +1.81% | - | 0.71 |
03/02 | 1,070 | 1,070 | 1,070 | 1,070 | +3.38% | 200 | 29億2385万 | +1.71% | - | 0.71 |
03/01 | 1,035 | 1,035 | 1,035 | 1,035 | 0% | 400 | 28億2821万 | -1.8% | - | 0.69 |
02/26 | 1,035 | 1,035 | 1,035 | 1,035 | 0% | 800 | 28億2821万 | -2.08% | - | 0.69 |
02/22 | 1,035 | 1,035 | 1,035 | 1,035 | 0% | 1,000 | 28億2821万 | -2.36% | - | 0.69 |
02/19 | 1,000 | 1,035 | 1,000 | 1,035 | +3.5% | 400 | 28億2821万 | -2.63% | - | 0.69 |
02/18 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 400 | 27億3257万 | -6.19% | - | 0.66 |
02/16 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 600 | 27億3257万 | -6.54% | - | 0.66 |
02/10 | 1,000 | 1,000 | 1,000 | 1,000 | -1.48% | 1,000 | 27億3257万 | -6.89% | - | 0.66 |
02/09 | 1,010 | 1,015 | 1,010 | 1,015 | -2.4% | 400 | 27億7356万 | -5.84% | - | 0.67 |
02/08 | 1,040 | 1,040 | 1,040 | 1,040 | -0.95% | 200 | 28億4187万 | -3.88% | - | 0.69 |
02/05 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 600 | 28億6920万 | -3.23% | - | 0.69 |
02/04 | 1,025 | 1,050 | 1,025 | 1,050 | 0% | 800 | 28億6920万 | -3.49% | - | 0.69 |
02/02 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 200 | 28億6920万 | -3.67% | - | 0.69 |
01/29 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 800 | 28億6920万 | -3.93% | - | 0.69 |
01/28 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 1,200 | 28億6920万 | -4.2% | - | 0.69 |
01/27 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 200 | 28億6920万 | -4.46% | - | 0.69 |
01/26 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 200 | 28億6920万 | -4.63% | - | 0.69 |
01/21 | 1,050 | 1,050 | 1,050 | 1,050 | -3.67% | 400 | 28億6920万 | -4.98% | - | 0.69 |
01/20 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 800 | 29億7850万 | -1.62% | - | 0.72 |
01/19 | 1,060 | 1,090 | 1,060 | 1,090 | +2.83% | 600 | 29億7850万 | -1.71% | - | 0.72 |
01/18 | 1,060 | 1,065 | 1,025 | 1,060 | -3.64% | 2,200 | 28億9652万 | -4.59% | - | 0.7 |
01/14 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 200 | 30億582万 | -1.26% | - | 0.73 |
01/13 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 200 | 30億582万 | -1.35% | - | 0.73 |
01/12 | 1,090 | 1,100 | 1,090 | 1,100 | +0.46% | 400 | 30億582万 | -1.52% | - | 0.73 |
01/08 | 1,120 | 1,120 | 1,095 | 1,095 | -2.23% | 800 | 29億9216万 | -2.14% | - | 0.72 |
01/06 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 800 | 30億6048万 | 0% | - | 0.74 |
01/05 | 1,110 | 1,125 | 1,110 | 1,120 | +0.9% | 800 | 30億6048万 | -0.09% | - | 0.74 |
2015 |
12/28 | 1,100 | 1,130 | 1,100 | 1,110 | +0.91% | 1,600 | 30億3315万 | -1.07% | - | 0.73 |
12/25 | 1,060 | 1,100 | 1,060 | 1,100 | 0% | 1,600 | 30億582万 | -2.14% | - | 0.73 |
12/24 | 1,100 | 1,100 | 1,100 | 1,100 | -0.45% | 200 | 30億582万 | -2.22% | - | 0.73 |
12/22 | 1,105 | 1,105 | 1,105 | 1,105 | 0% | 200 | 30億1949万 | -1.95% | - | 0.73 |
12/21 | 1,110 | 1,115 | 1,105 | 1,105 | -0.45% | 1,600 | 30億1949万 | -2.13% | - | 0.73 |
12/18 | 1,110 | 1,110 | 1,110 | 1,110 | -0.45% | 800 | 30億3315万 | -1.77% | - | 0.73 |
12/17 | 1,115 | 1,115 | 1,115 | 1,115 | 0% | 600 | 30億4681万 | -1.5% | - | 0.74 |
12/16 | 1,115 | 1,115 | 1,115 | 1,115 | +0.9% | 400 | 30億4681万 | -1.59% | - | 0.74 |
12/15 | 1,105 | 1,105 | 1,105 | 1,105 | -1.34% | 800 | 30億1949万 | -2.64% | - | 0.73 |
12/14 | 1,125 | 1,125 | 1,120 | 1,120 | 0% | 2,800 | 30億6048万 | -1.5% | - | 0.74 |
12/11 | 1,125 | 1,125 | 1,120 | 1,120 | 0% | 400 | 30億6048万 | -1.67% | - | 0.74 |
12/10 | 1,115 | 1,120 | 1,115 | 1,120 | +0.45% | 600 | 30億6048万 | -1.75% | - | 0.74 |
12/04 | 1,120 | 1,120 | 1,115 | 1,115 | -0.45% | 2,400 | 30億4681万 | -2.36% | - | 0.74 |
12/02 | 1,120 | 1,120 | 1,120 | 1,120 | -2.18% | 400 | 30億6048万 | -2.1% | - | 0.74 |
12/01 | 1,145 | 1,145 | 1,145 | 1,145 | +1.78% | 1,400 | 31億2879万 | 0% | - | 0.76 |
11/27 | 1,120 | 1,125 | 1,120 | 1,125 | +0.45% | 1,200 | 30億7414万 | -1.92% | - | 0.74 |
11/25 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 600 | 30億6048万 | -2.52% | - | 0.74 |
11/20 | 1,140 | 1,140 | 1,120 | 1,120 | -1.75% | 1,200 | 30億6048万 | -2.86% | - | 0.74 |
11/18 | 1,125 | 1,140 | 1,120 | 1,140 | +0.44% | 1,200 | 31億1513万 | -1.55% | - | 0.75 |
11/17 | 1,135 | 1,135 | 1,135 | 1,135 | -1.3% | 200 | 31億146万 | -1.99% | - | 0.75 |
11/16 | 1,130 | 1,150 | 1,130 | 1,150 | +0.88% | 2,800 | 31億4245万 | -0.69% | - | 0.76 |
11/13 | 1,125 | 1,140 | 1,125 | 1,140 | +1.79% | 600 | 31億1513万 | -1.55% | - | 0.75 |
11/12 | 1,120 | 1,120 | 1,120 | 1,120 | -2.18% | 200 | 30億6048万 | -3.36% | - | 0.74 |
11/11 | 1,125 | 1,145 | 1,125 | 1,145 | -0.87% | 600 | 31億2879万 | -1.38% | - | 0.76 |
11/10 | 1,130 | 1,155 | 1,130 | 1,155 | +0.87% | 400 | 31億5612万 | -0.52% | - | 0.76 |
11/05 | 1,145 | 1,145 | 1,145 | 1,145 | 0% | 600 | 31億2879万 | -1.46% | - | 0.76 |
11/02 | 1,145 | 1,150 | 1,145 | 1,145 | 0% | 600 | 31億2879万 | -1.63% | - | 0.76 |
10/30 | 1,130 | 1,145 | 1,130 | 1,145 | 0% | 600 | 31億2879万 | -1.72% | - | 0.76 |
10/28 | 1,145 | 1,145 | 1,145 | 1,145 | 0% | 600 | 31億2879万 | -1.8% | - | 0.76 |
10/27 | 1,145 | 1,145 | 1,145 | 1,145 | 0% | 1,400 | 31億2879万 | -1.89% | - | 0.76 |
10/23 | 1,135 | 1,145 | 1,135 | 1,145 | 0% | 400 | 31億2879万 | -1.97% | - | 0.76 |
10/22 | 1,125 | 1,145 | 1,125 | 1,145 | -1.29% | 400 | 31億2879万 | -2.14% | - | 0.76 |
10/20 | 1,160 | 1,160 | 1,150 | 1,160 | 0% | 1,400 | 31億6978万 | -1.02% | - | 0.77 |
10/16 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 600 | 31億6978万 | -1.19% | - | 0.77 |
10/08 | 1,135 | 1,160 | 1,135 | 1,160 | 0% | 400 | 31億6978万 | -1.28% | - | 0.77 |
10/05 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 600 | 31億6978万 | -1.44% | - | 0.77 |
09/30 | 1,140 | 1,160 | 1,140 | 1,160 | 0% | 400 | 31億6978万 | -1.61% | - | 0.77 |
09/28 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 800 | 31億6978万 | -1.78% | - | 0.77 |
09/25 | 1,160 | 1,160 | 1,160 | 1,160 | -3.33% | 200 | 31億6978万 | -1.94% | - | 0.77 |
09/24 | 1,160 | 1,200 | 1,120 | 1,200 | +3.45% | 1,800 | 32億7908万 | +1.18% | - | 0.79 |
09/16 | 1,160 | 1,160 | 1,160 | 1,160 | -5.69% | 200 | 31億6978万 | -2.36% | - | 0.77 |
09/10 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 200 | 33億6106万 | +3.36% | - | 0.81 |
09/09 | 1,190 | 1,230 | 1,190 | 1,230 | +6.96% | 400 | 33億6106万 | +3.45% | - | 0.81 |
09/04 | 1,150 | 1,150 | 1,150 | 1,150 | +0.44% | 800 | 31億4245万 | -3.12% | - | 0.76 |
09/02 | 1,110 | 1,145 | 1,110 | 1,145 | 0% | 1,400 | 31億2879万 | -3.78% | - | 0.76 |
09/01 | 1,145 | 1,205 | 1,125 | 1,145 | -1.29% | 2,600 | 31億2879万 | -3.94% | - | 0.76 |
08/31 | 1,150 | 1,160 | 1,150 | 1,160 | 0% | 1,200 | 31億6978万 | -2.93% | - | 0.77 |
08/28 | 1,165 | 1,165 | 1,160 | 1,160 | 0% | 1,800 | 31億6978万 | -3.09% | - | 0.77 |
08/24 | 1,135 | 1,175 | 1,135 | 1,160 | -2.11% | 2,000 | 31億6978万 | -3.33% | - | 0.77 |
08/21 | 1,180 | 1,185 | 1,140 | 1,185 | +0.42% | 2,000 | 32億3809万 | -1.33% | - | 0.78 |
08/20 | 1,180 | 1,180 | 1,180 | 1,180 | +0.43% | 200 | 32億2443万 | -1.91% | - | 0.78 |
08/18 | 1,170 | 1,175 | 1,170 | 1,175 | +0.43% | 600 | 32億1077万 | -2.41% | - | 0.78 |
08/14 | 1,170 | 1,170 | 1,170 | 1,170 | 0% | 200 | 31億9710万 | -2.9% | - | 0.77 |
08/13 | 1,185 | 1,185 | 1,170 | 1,170 | -0.43% | 600 | 31億9710万 | -3.07% | - | 0.77 |
08/12 | 1,175 | 1,180 | 1,175 | 1,175 | -2.08% | 800 | 32億1077万 | -2.81% | - | 0.78 |
08/11 | 1,175 | 1,200 | 1,175 | 1,200 | +1.27% | 1,200 | 32億7908万 | -0.99% | - | 0.79 |
08/10 | 1,165 | 1,185 | 1,165 | 1,185 | -1.25% | 1,800 | 32億3809万 | -2.39% | - | 0.78 |
08/05 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 1,400 | 32億7908万 | -1.4% | - | 0.79 |
08/03 | 1,200 | 1,200 | 1,200 | 1,200 | -1.23% | 600 | 32億7908万 | -1.48% | - | 0.79 |
07/27 | 1,200 | 1,215 | 1,200 | 1,215 | +1.25% | 600 | 33億2007万 | -0.33% | - | 0.8 |
07/23 | 1,205 | 1,205 | 1,200 | 1,200 | -0.41% | 600 | 32億7908万 | -1.56% | - | 0.79 |