株価チャート
2015/08/31~2016/01/29
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 |
---|
2018 | 2/1, 株式分割 1→10 |
2016 |
01/29 | 103 | 114 | 103 | 112 | +13.02% | 156,000 | 30億1392万 | +14.29% | - | 3.08 |
01/28 | 90 | 99 | 90 | 99 | +10.11% | 76,000 | 26億6678万 | +1.12% | - | 2.73 |
01/27 | 88 | 90 | 86 | 90 | +0.56% | 48,000 | 24億2190万 | -9.09% | - | 2.47 |
01/26 | 85 | 90 | 85 | 90 | +0.11% | 91,000 | 24億844万 | -10.5% | - | 2.46 |
01/25 | 84 | 90 | 84 | 89 | +7.32% | 76,000 | 24億575万 | -11.49% | - | 2.46 |
01/22 | 82 | 84 | 81 | 83 | +1.22% | 86,000 | 22億4160万 | -18.33% | - | 2.29 |
01/21 | 82 | 83 | 79 | 82 | 0% | 49,000 | 22億1469万 | -20.87% | - | 2.26 |
01/20 | 83 | 83 | 78 | 82 | +0.49% | 182,000 | 22億1469万 | -22.36% | - | 2.26 |
01/19 | 84 | 86 | 80 | 82 | -1.21% | 86,000 | 22億392万 | -24.86% | - | 2.25 |
01/18 | 86 | 86 | 81 | 83 | -5.37% | 71,000 | 22億3083万 | -25.32% | - | 2.28 |
01/15 | 91 | 91 | 87 | 88 | -4.05% | 93,000 | 23億5731万 | -22.48% | - | 2.41 |
01/14 | 95 | 95 | 89 | 91 | -4.5% | 94,000 | 24億5688万 | -21.29% | - | 2.51 |
01/13 | 95 | 96 | 95 | 96 | 0% | 99,000 | 25億7259万 | -18.29% | - | 2.63 |
01/12 | 96 | 98 | 96 | 96 | -6% | 120,000 | 25億7259万 | -19.66% | - | 2.63 |
01/08 | 99 | 102 | 99 | 102 | 0% | 41,000 | 27億3674万 | -15.95% | - | 2.8 |
01/07 | 100 | 102 | 100 | 102 | -0.88% | 38,000 | 27億3674万 | -17.32% | - | 2.8 |
01/06 | 104 | 104 | 100 | 103 | -5.87% | 157,000 | 27億6096万 | -17.92% | - | 2.82 |
01/05 | 117 | 117 | 106 | 109 | -0.27% | 38,000 | 29億3319万 | -14.17% | - | 3 |
01/04 | 112 | 115 | 108 | 109 | -4.12% | 28,000 | 29億4126万 | -14.61% | - | 3.01 |
2015 |
12/30 | 109 | 114 | 109 | 114 | -0.87% | 33,000 | 30億6774万 | -12.31% | - | 3.13 |
12/29 | 110 | 115 | 106 | 115 | +4.55% | 31,000 | 30億9465万 | -12.21% | - | 3.16 |
12/28 | 98 | 110 | 98 | 110 | +7.84% | 48,000 | 29億6010万 | -16.67% | - | 3.02 |
12/25 | 109 | 109 | 99 | 102 | -4.14% | 78,000 | 27億4482万 | -23.88% | - | 2.8 |
12/24 | 113 | 113 | 105 | 106 | -2.83% | 28,000 | 28億6322万 | -21.76% | - | 2.93 |
12/22 | 113 | 113 | 110 | 110 | -5.6% | 42,000 | 29億4664万 | -20.07% | - | 3.01 |
12/21 | 120 | 120 | 110 | 116 | -3.17% | 56,000 | 31億2156万 | -15.94% | - | 3.19 |
12/18 | 120 | 120 | 119 | 120 | +0.17% | 13,000 | 32億2381万 | -13.81% | - | 3.29 |
12/17 | 120 | 121 | 119 | 120 | +0.93% | 38,000 | 32億1843万 | -13.96% | - | 3.29 |
12/16 | 118 | 121 | 117 | 119 | -1.66% | 25,000 | 31億8883万 | -15.36% | - | 3.26 |
12/15 | 130 | 131 | 110 | 121 | -6.66% | 300,000 | 32億4265万 | -13.93% | - | 3.31 |
12/14 | 131 | 135 | 129 | 129 | -7.79% | 157,000 | 34億7408万 | -8.44% | - | 3.55 |
12/11 | 139 | 140 | 137 | 140 | +0.14% | 26,000 | 37億6740万 | -0.71% | - | 3.85 |
12/10 | 138 | 140 | 133 | 140 | +0.58% | 46,000 | 37億6201万 | -0.14% | - | 3.84 |
12/09 | 139 | 140 | 138 | 139 | -0.71% | 14,000 | 37億4049万 | 0% | - | 3.82 |
12/08 | 139 | 141 | 139 | 140 | -1.34% | 4,000 | 37億6740万 | +1.45% | - | 3.85 |
12/07 | 140 | 142 | 136 | 142 | +1.5% | 88,000 | 38億1852万 | +2.83% | - | 3.9 |
12/04 | 139 | 140 | 132 | 140 | -1.55% | 151,000 | 37億6201万 | +2.04% | - | 3.84 |
12/03 | 145 | 145 | 142 | 142 | -2.27% | 79,000 | 38億2122万 | +4.41% | - | 3.9 |
12/02 | 145 | 146 | 145 | 145 | -0.07% | 74,000 | 39億1002万 | +7.63% | - | 4 |
12/01 | 147 | 147 | 145 | 145 | -1.09% | 74,000 | 39億1271万 | +8.51% | - | 4 |
11/30 | 147 | 148 | 147 | 147 | -0.27% | 24,000 | 39億5577万 | +10.53% | - | 4.04 |
11/27 | 147 | 148 | 142 | 147 | -0.41% | 103,000 | 39億6653万 | +11.67% | - | 4.05 |
11/26 | 147 | 149 | 146 | 148 | -0.47% | 98,000 | 39億8268万 | +12.98% | - | 4.07 |
11/25 | 152 | 152 | 146 | 149 | +0.75% | 108,000 | 40億151万 | +14.38% | - | 4.09 |
11/24 | 148 | 151 | 148 | 148 | -0.61% | 114,000 | 39億7191万 | +15.31% | - | 4.06 |
11/20 | 147 | 151 | 146 | 149 | +0.68% | 154,000 | 39億9613万 | +16.93% | - | 4.08 |
11/19 | 148 | 154 | 142 | 148 | +0.34% | 391,000 | 39億6922万 | +17.06% | - | 4.06 |
11/18 | 138 | 147 | 138 | 147 | +8.01% | 266,000 | 39億5577万 | +17.6% | - | 4.04 |
11/17 | 134 | 136 | 134 | 136 | +1.42% | 39,000 | 36億6245万 | +9.76% | - | 3.74 |
11/16 | 133 | 135 | 132 | 134 | -0.89% | 38,000 | 36億1132万 | +8.23% | - | 3.69 |
11/13 | 134 | 135 | 132 | 135 | -0.15% | 46,000 | 36億4361万 | +10.08% | - | 3.72 |
11/12 | 133 | 136 | 133 | 136 | +2.65% | 70,000 | 36億4899万 | +11.15% | - | 3.73 |
11/11 | 132 | 133 | 128 | 132 | +0.08% | 77,000 | 35億5481万 | +9.17% | - | 3.63 |
11/10 | 131 | 136 | 131 | 132 | +1.15% | 122,000 | 35億5212万 | +9.09% | - | 3.63 |
11/09 | 134 | 134 | 125 | 131 | +5.24% | 144,000 | 35億1175万 | +8.75% | - | 3.59 |
11/06 | 124 | 124 | 123 | 124 | +2.14% | 23,000 | 33億3684万 | +4.2% | - | 3.41 |
11/05 | 121 | 124 | 121 | 121 | +1.17% | 97,000 | 32億6687万 | +2.88% | - | 3.34 |
11/04 | 121 | 121 | 120 | 120 | 0% | 73,000 | 32億2920万 | +1.69% | - | 3.3 |
11/02 | 120 | 121 | 120 | 120 | -1.15% | 56,000 | 32億2920万 | +1.69% | - | 3.3 |
10/30 | 120 | 122 | 120 | 121 | +1.34% | 47,000 | 32億6687万 | +3.76% | - | 3.34 |
10/29 | 119 | 121 | 119 | 120 | -0.17% | 11,000 | 32億2381万 | +3.28% | - | 3.29 |
10/28 | 120 | 122 | 120 | 120 | 0% | 57,000 | 32億2920万 | +4.35% | - | 3.3 |
10/27 | 120 | 120 | 120 | 120 | +0.25% | 9,000 | 32億2920万 | +4.35% | - | 3.3 |
10/26 | 119 | 121 | 119 | 120 | -0.25% | 12,000 | 32億2112万 | +5% | - | 3.29 |
10/23 | 122 | 122 | 117 | 120 | +0.84% | 28,000 | 32億2920万 | +6.19% | - | 3.3 |
10/22 | 122 | 122 | 117 | 119 | -1% | 49,000 | 32億229万 | +6.25% | - | 3.27 |
10/21 | 122 | 122 | 119 | 120 | +1.01% | 20,000 | 32億3458万 | +8.29% | - | 3.31 |
10/20 | 123 | 123 | 119 | 119 | -1.41% | 56,000 | 32億229万 | +7.21% | - | 3.27 |
10/19 | 120 | 121 | 117 | 121 | -0.66% | 80,000 | 32億4803万 | +9.73% | - | 3.32 |
10/16 | 120 | 123 | 120 | 122 | +1.67% | 31,000 | 32億6956万 | +11.47% | - | 3.34 |
10/15 | 119 | 124 | 119 | 120 | -0.83% | 93,000 | 32億1574万 | +10.65% | - | 3.29 |
10/14 | 122 | 124 | 120 | 121 | -3.52% | 77,000 | 32億4265万 | +12.62% | - | 3.31 |
10/13 | 123 | 129 | 120 | 125 | +4.52% | 101,000 | 33億6105万 | +16.73% | - | 3.43 |
10/09 | 117 | 123 | 117 | 120 | +2.05% | 84,000 | 32億1574万 | +12.74% | - | 3.29 |
10/08 | 115 | 121 | 115 | 117 | +2.81% | 80,000 | 31億5116万 | +10.47% | - | 3.22 |
10/07 | 111 | 114 | 111 | 114 | -0.52% | 36,000 | 30億6504万 | +8.48% | - | 3.13 |
10/06 | 114 | 115 | 110 | 115 | +0.53% | 65,000 | 30億8119万 | +9.05% | - | 3.15 |
10/05 | 112 | 114 | 108 | 114 | +6.55% | 34,000 | 30億6504万 | +8.48% | - | 3.13 |
10/02 | 110 | 111 | 106 | 107 | -4.55% | 69,000 | 28億7667万 | +2.79% | - | 2.94 |
10/01 | 115 | 115 | 112 | 112 | -2.52% | 16,000 | 30億1392万 | +7.69% | - | 3.08 |
09/30 | 111 | 117 | 111 | 115 | +4.45% | 45,000 | 30億9195万 | +10.48% | - | 3.16 |
09/29 | 111 | 111 | 103 | 110 | -0.9% | 35,000 | 29億6010万 | +4.76% | - | 3.02 |
09/28 | 102 | 111 | 99 | 111 | -0.36% | 90,000 | 29億8701万 | +5.71% | - | 3.05 |
09/25 | 111 | 111 | 111 | 111 | +15.56% | 34,000 | 29億9777万 | +5.09% | - | 3.06 |
09/24 | 98 | 98 | 96 | 96 | -1.53% | 16,000 | 25億9412万 | -9.91% | - | 2.65 |
09/18 | 98 | 100 | 98 | 98 | -1.41% | 20,000 | 26億3448万 | -9.35% | - | 2.69 |
09/17 | 98 | 100 | 98 | 99 | +0.3% | 96,000 | 26億7216万 | -8.9% | - | 2.73 |
09/16 | 100 | 101 | 99 | 99 | -1% | 18,000 | 26億6409万 | -10.81% | - | 2.72 |
09/15 | 101 | 102 | 100 | 100 | -0.7% | 19,000 | 26億9100万 | -10.71% | - | 2.75 |
09/14 | 103 | 105 | 101 | 101 | -1.66% | 43,000 | 27億983万 | -10.88% | - | 2.77 |
09/11 | 101 | 102 | 100 | 102 | +2.71% | 92,000 | 27億5558万 | -10.18% | - | 2.82 |
09/10 | 97 | 101 | 97 | 100 | -0.4% | 41,000 | 26億8292万 | -14.05% | - | 2.74 |
09/09 | 97 | 102 | 97 | 100 | +1.52% | 63,000 | 26億9369万 | -14.44% | - | 2.75 |
09/08 | 101 | 102 | 97 | 99 | -1.2% | 30,000 | 26億5332万 | -16.44% | - | 2.71 |
09/07 | 97 | 102 | 96 | 100 | -2.82% | 91,000 | 26億8561万 | -16.13% | - | 2.74 |
09/04 | 99 | 105 | 99 | 103 | -2.75% | 310,000 | 27億6365万 | -15.12% | - | 2.82 |
09/03 | 103 | 112 | 103 | 106 | +2.52% | 79,000 | 28億4169万 | -13.44% | - | 2.9 |
09/02 | 101 | 103 | 100 | 103 | -3.74% | 100,000 | 27億7173万 | -16.26% | - | 2.83 |
09/01 | 112 | 112 | 105 | 107 | -4.12% | 47,000 | 28億7937万 | -13.71% | - | 2.94 |
08/31 | 111 | 113 | 110 | 112 | +0.63% | 45,000 | 30億315万 | -10.72% | - | 3.07 |