株価チャート
2016/05/19~2016/12/30
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 | 7/1, 株式併合 10→1 |
2016 |
12/30 | 1,900 | 1,900 | 1,870 | 1,870 | -1.58% | 900 | 18億7000万 | -2.65% | 11.03 | 0.35 |
12/29 | 1,910 | 1,910 | 1,900 | 1,900 | -0.52% | 400 | 19億 | -1.25% | 11.21 | 0.36 |
12/28 | 1,910 | 1,940 | 1,910 | 1,910 | -1.55% | 1,200 | 19億1000万 | -0.78% | 11.27 | 0.36 |
12/27 | 1,930 | 1,940 | 1,930 | 1,940 | +0.52% | 300 | 19億4000万 | +0.67% | 11.44 | 0.37 |
12/26 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 500 | 19億3000万 | +0.21% | 11.39 | 0.37 |
12/22 | 1,930 | 1,950 | 1,910 | 1,930 | +1.05% | 2,100 | 19億3000万 | +0.31% | 11.39 | 0.37 |
12/21 | 1,920 | 1,920 | 1,910 | 1,910 | -0.52% | 200 | 19億1000万 | -0.52% | 11.27 | 0.36 |
12/20 | 1,940 | 1,940 | 1,910 | 1,920 | -1.03% | 800 | 19億2000万 | +0.26% | 11.33 | 0.36 |
12/19 | 1,910 | 1,940 | 1,910 | 1,940 | +1.57% | 1,000 | 19億4000万 | +1.57% | 11.44 | 0.37 |
12/16 | 1,900 | 1,910 | 1,890 | 1,910 | +0.53% | 1,600 | 19億1000万 | +0.26% | 11.27 | 0.36 |
12/15 | 1,940 | 1,940 | 1,900 | 1,900 | -2.06% | 1,500 | 19億 | -0.05% | 11.21 | 0.36 |
12/14 | 1,930 | 1,940 | 1,930 | 1,940 | +0.52% | 600 | 19億4000万 | +2.16% | 11.44 | 0.37 |
12/13 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 400 | 19億3000万 | +1.79% | 11.39 | 0.37 |
12/12 | 1,910 | 1,930 | 1,910 | 1,930 | +1.05% | 1,000 | 19億3000万 | +1.9% | 11.39 | 0.37 |
12/09 | 1,910 | 1,910 | 1,890 | 1,910 | +0.53% | 900 | 19億1000万 | +0.9% | 11.27 | 0.36 |
12/08 | 1,910 | 1,920 | 1,890 | 1,900 | 0% | 4,800 | 19億 | +0.42% | 11.21 | 0.36 |
12/07 | 1,930 | 1,930 | 1,880 | 1,900 | -2.56% | 6,500 | 19億 | +0.42% | 11.21 | 0.36 |
12/05 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 200 | 19億5000万 | +3.17% | 11.5 | 0.37 |
12/01 | 1,930 | 1,950 | 1,930 | 1,950 | +1.04% | 700 | 19億5000万 | +3.39% | 11.5 | 0.37 |
11/30 | 1,930 | 1,930 | 1,880 | 1,930 | +0.52% | 1,200 | 19億3000万 | +2.55% | 11.39 | 0.37 |
11/29 | 1,920 | 1,920 | 1,920 | 1,920 | +0.52% | 100 | 19億2000万 | +2.18% | 11.33 | 0.36 |
11/28 | 1,940 | 1,950 | 1,860 | 1,910 | -1.04% | 1,000 | 19億1000万 | +1.81% | 11.27 | 0.36 |
11/25 | 1,940 | 1,950 | 1,930 | 1,930 | -0.52% | 1,000 | 19億3000万 | +3.04% | 11.39 | 0.37 |
11/24 | 1,940 | 1,940 | 1,940 | 1,940 | +1.04% | 400 | 19億4000万 | +3.8% | 11.44 | 0.37 |
11/22 | 1,940 | 1,940 | 1,920 | 1,920 | -1.03% | 1,600 | 19億2000万 | +3.06% | 11.33 | 0.36 |
11/21 | 1,930 | 1,940 | 1,930 | 1,940 | 0% | 400 | 19億4000万 | +4.41% | 11.44 | 0.37 |
11/17 | 1,940 | 1,940 | 1,940 | 1,940 | -0.51% | 200 | 19億4000万 | +4.81% | 11.44 | 0.37 |
11/16 | 1,910 | 1,960 | 1,910 | 1,950 | +2.09% | 1,900 | 19億5000万 | +5.75% | 11.5 | 0.37 |
11/15 | 1,890 | 1,910 | 1,890 | 1,910 | +1.6% | 700 | 19億1000万 | +3.97% | 11.27 | 0.36 |
11/14 | 1,860 | 1,880 | 1,860 | 1,880 | +2.17% | 300 | 18億8000万 | +2.68% | 11.09 | 0.36 |
11/11 | 1,830 | 1,840 | 1,830 | 1,840 | +2.79% | 500 | 18億4000万 | +0.77% | 10.85 | 0.35 |
11/10 | 1,790 | 1,790 | 1,790 | 1,790 | +0.56% | 100 | 17億9000万 | -1.81% | 10.56 | 0.34 |
11/09 | 1,830 | 1,830 | 1,780 | 1,780 | -2.73% | 600 | 17億8000万 | -2.31% | 10.5 | 0.34 |
11/08 | 1,810 | 1,830 | 1,810 | 1,830 | +1.1% | 900 | 18億3000万 | +0.44% | 10.8 | 0.35 |
11/07 | 1,840 | 1,840 | 1,810 | 1,810 | -1.63% | 500 | 18億1000万 | -0.49% | 10.68 | 0.34 |
11/04 | 1,840 | 1,840 | 1,840 | 1,840 | -2.13% | 200 | 18億4000万 | +1.27% | 10.85 | 0.35 |
10/28 | 1,870 | 1,880 | 1,850 | 1,880 | +0.53% | 900 | 18億8000万 | +3.7% | 11.09 | 0.36 |
10/27 | 1,920 | 1,930 | 1,860 | 1,870 | -1.58% | 2,600 | 18億7000万 | +3.31% | 11.03 | 0.35 |
10/26 | 1,900 | 1,910 | 1,900 | 1,900 | 0% | 400 | 19億 | +5.09% | 11.21 | 0.36 |
10/25 | 1,900 | 1,900 | 1,900 | 1,900 | +0.53% | 300 | 19億 | +5.38% | 11.21 | 0.36 |
10/24 | 1,860 | 1,890 | 1,860 | 1,890 | +1.61% | 600 | 18億9000万 | +5.12% | 11.15 | 0.36 |
10/21 | 1,860 | 1,860 | 1,860 | 1,860 | +1.09% | 100 | 18億6000万 | +3.74% | 10.97 | 0.35 |
10/20 | 1,860 | 1,860 | 1,840 | 1,840 | -0.54% | 300 | 18億4000万 | +2.91% | 10.85 | 0.35 |
10/19 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | 18億5000万 | +3.76% | 10.91 | 0.35 |
10/18 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 500 | 18億5000万 | +4.05% | 10.91 | 0.35 |
10/14 | 1,810 | 1,850 | 1,810 | 1,850 | +1.09% | 200 | 18億5000万 | +4.4% | 10.91 | 0.35 |
10/12 | 1,830 | 1,830 | 1,810 | 1,830 | 0% | 400 | 18億3000万 | +3.57% | 10.8 | 0.35 |
10/11 | 1,790 | 1,860 | 1,790 | 1,830 | +2.23% | 1,400 | 18億3000万 | +3.74% | 10.8 | 0.35 |
10/07 | 1,790 | 1,790 | 1,780 | 1,790 | 0% | 400 | 17億9000万 | +1.7% | 10.56 | 0.34 |
10/06 | 1,790 | 1,790 | 1,790 | 1,790 | +0.56% | 200 | 17億9000万 | +1.88% | 10.56 | 0.34 |
10/05 | 1,770 | 1,790 | 1,770 | 1,780 | +1.71% | 1,500 | 17億8000万 | +1.25% | 10.5 | 0.34 |
10/04 | 1,770 | 1,790 | 1,750 | 1,750 | -1.69% | 1,300 | 17億5000万 | -0.46% | 10.32 | 0.33 |
10/03 | 1,780 | 1,780 | 1,740 | 1,780 | +1.14% | 1,100 | 17億8000万 | +0.96% | 10.5 | 0.34 |
09/30 | 1,750 | 1,760 | 1,730 | 1,760 | 0% | 1,100 | 17億6000万 | -0.34% | 10.38 | 0.33 |
09/29 | 1,760 | 1,770 | 1,730 | 1,760 | 0% | 3,300 | 17億6000万 | -0.51% | 10.38 | 0.33 |
09/28 | 1,780 | 1,780 | 1,760 | 1,760 | 0% | 700 | 17億6000万 | -0.73% | 10.38 | 0.33 |
09/27 | 1,730 | 1,760 | 1,730 | 1,760 | -1.12% | 1,200 | 17億6000万 | -1.07% | 10.38 | 0.33 |
09/26 | 1,780 | 1,780 | 1,780 | 1,780 | +1.14% | 100 | 17億8000万 | -0.17% | 10.5 | 0.34 |
09/23 | 1,760 | 1,760 | 1,760 | 1,760 | 0% | 200 | 17億6000万 | -1.46% | 10.38 | 0.33 |
09/21 | 1,760 | 1,760 | 1,760 | 1,760 | +0.57% | 100 | 17億6000万 | -1.84% | 10.38 | 0.33 |
09/20 | 1,740 | 1,750 | 1,730 | 1,750 | -2.78% | 2,000 | 17億5000万 | -2.72% | 10.32 | 0.33 |
09/16 | 1,800 | 1,800 | 1,800 | 1,800 | -1.64% | 100 | 18億 | -0.33% | 10.62 | 0.34 |
09/13 | 1,860 | 1,900 | 1,820 | 1,830 | +3.98% | 700 | 18億3000万 | +0.99% | 10.8 | 0.35 |
09/12 | 1,840 | 1,840 | 1,760 | 1,760 | -1.68% | 600 | 17億6000万 | -3.24% | 10.38 | 0.33 |
09/09 | 1,780 | 1,790 | 1,780 | 1,790 | +2.29% | 200 | 17億9000万 | -2.08% | 10.56 | 0.34 |
09/08 | 1,750 | 1,750 | 1,750 | 1,750 | +1.16% | 100 | 17億5000万 | -4.84% | 10.32 | 0.33 |
09/07 | 1,720 | 1,750 | 1,720 | 1,730 | 0% | 700 | 17億3000万 | -6.59% | 10.21 | 0.33 |
09/06 | 1,730 | 1,730 | 1,730 | 1,730 | +0.58% | 100 | 17億3000万 | -7.39% | 10.21 | 0.33 |
09/05 | 1,720 | 1,720 | 1,720 | 1,720 | +1.78% | 100 | 17億2000万 | -8.41% | 10.15 | 0.33 |
08/29 | 1,690 | 1,690 | 1,690 | 1,690 | -2.87% | 100 | 16億9000万 | -10.58% | 9.97 | 0.32 |
08/23 | 1,740 | 1,740 | 1,740 | 1,740 | -1.14% | 100 | 17億4000万 | -8.52% | 10.27 | 0.33 |
08/22 | 1,700 | 1,760 | 1,700 | 1,760 | +2.33% | 700 | 17億6000万 | -7.95% | 10.38 | 0.33 |
08/18 | 1,730 | 1,740 | 1,720 | 1,720 | 0% | 1,800 | 17億2000万 | -10.42% | 10.15 | 0.33 |
08/08 | 1,750 | 1,750 | 1,720 | 1,720 | -4.44% | 300 | 17億2000万 | -10.88% | 10.15 | 0.33 |
08/02 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | 18億 | -7.26% | 10.62 | 0.34 |
07/29 | 1,810 | 1,810 | 1,800 | 1,800 | -3.23% | 1,400 | 18億 | -7.64% | 10.62 | 0.34 |
07/22 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 100 | 18億6000万 | -5.01% | 10.97 | 0.35 |
07/21 | 1,860 | 1,860 | 1,860 | 1,860 | +1.09% | 100 | 18億6000万 | -5.63% | 10.97 | 0.35 |
07/14 | 1,860 | 1,860 | 1,770 | 1,840 | -1.08% | 1,400 | 18億4000万 | -7.3% | 10.86 | 0.35 |
07/13 | 1,860 | 1,860 | 1,860 | 1,860 | -2.11% | 300 | 18億6000万 | -7% | 10.97 | 0.35 |
07/12 | 1,860 | 1,900 | 1,860 | 1,900 | +2.15% | 200 | 19億 | -5.71% | 11.21 | 0.36 |
07/11 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 100 | 18億6000万 | -8.33% | 10.97 | 0.35 |
07/08 | 1,880 | 1,880 | 1,860 | 1,860 | -3.63% | 300 | 18億6000万 | -9.14% | 10.97 | 0.35 |
07/04 | 1,930 | 1,930 | 1,930 | 1,930 | +1.05% | 100 | 19億3000万 | -6.49% | 11.39 | 0.37 |
06/24 | 1,910 | 1,910 | 1,910 | 1,910 | -0.52% | 300 | 19億1000万 | -8.08% | 11.27 | 0.36 |
06/20 | 1,920 | 1,920 | 1,920 | 1,920 | -2.04% | 100 | 19億2000万 | -8.18% | 11.33 | 0.36 |
06/17 | 1,960 | 1,960 | 1,960 | 1,960 | -2% | 100 | 19億6000万 | -7.02% | 11.56 | 0.37 |
06/14 | 1,940 | 2,000 | 1,940 | 2,000 | 0% | 200 | 20億 | -5.79% | 11.8 | 0.38 |
06/13 | 1,980 | 2,000 | 1,980 | 2,000 | -2.91% | 300 | 20億 | -6.37% | 11.8 | 0.38 |
06/10 | 2,090 | 2,090 | 2,000 | 2,060 | -0.96% | 400 | 20億6000万 | -4.19% | 12.15 | 0.39 |
06/09 | 2,080 | 2,080 | 2,080 | 2,080 | -1.89% | 100 | 20億8000万 | -3.7% | 12.27 | 0.39 |
06/07 | 2,030 | 2,120 | 2,030 | 2,120 | +6.53% | 400 | 21億2000万 | -2.35% | 12.51 | 0.4 |
06/03 | 2,000 | 2,000 | 1,990 | 1,990 | -0.5% | 1,400 | 19億9000万 | -8.88% | 11.74 | 0.38 |
06/02 | 2,000 | 2,000 | 2,000 | 2,000 | -0.5% | 200 | 20億 | -9.21% | 11.8 | 0.38 |
05/31 | 2,010 | 2,010 | 2,010 | 2,010 | +1.52% | 100 | 20億1000万 | -9.46% | 11.86 | 0.38 |
05/27 | 1,980 | 1,980 | 1,980 | 1,980 | +0.51% | 200 | 19億8000万 | -11.53% | 11.68 | 0.38 |
05/25 | 1,950 | 1,970 | 1,950 | 1,970 | +1.03% | 600 | 19億7000万 | -12.68% | 11.62 | 0.37 |
05/24 | 1,920 | 1,970 | 1,920 | 1,950 | -2.5% | 2,200 | 19億5000万 | -14.29% | 11.5 | 0.37 |
05/23 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | 20億 | -12.82% | 11.8 | 0.38 |
05/19 | 2,000 | 2,000 | 2,000 | 2,000 | -1.48% | 600 | 20億 | -13.49% | 11.8 | 0.38 |