株価チャート
2015/03/02~2015/10/15
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 |
---|
2016 | 10/1, 株式併合 10→1 |
2015 |
10/15 | 1,590 | 1,590 | 1,590 | 1,590 | -0.63% | 100 | 12億4703万 | -2.27% | 21.26 | 0.63 |
10/13 | 1,600 | 1,600 | 1,590 | 1,600 | 0% | 600 | 12億5488万 | -2.14% | 21.39 | 0.63 |
10/09 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | 12億5488万 | -2.68% | 21.39 | 0.63 |
10/06 | 1,730 | 1,730 | 1,600 | 1,600 | +1.27% | 300 | 12億5488万 | -3.15% | 21.39 | 0.63 |
09/30 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 2,000 | 12億3919万 | -4.76% | 21.14 | 0.62 |
09/25 | 1,610 | 1,610 | 1,560 | 1,580 | -1.86% | 700 | 12億3919万 | -5.39% | 21.14 | 0.62 |
09/14 | 1,560 | 1,610 | 1,550 | 1,610 | +1.9% | 2,000 | 12億6272万 | -4.22% | 21.54 | 0.63 |
09/10 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 100 | 12億3919万 | -6.45% | 21.14 | 0.62 |
09/09 | 1,580 | 1,580 | 1,580 | 1,580 | -1.86% | 800 | 12億3919万 | -7.06% | 21.14 | 0.62 |
09/08 | 1,610 | 1,610 | 1,610 | 1,610 | -3.01% | 100 | 12億6272万 | -5.85% | 21.54 | 0.63 |
09/07 | 1,660 | 1,660 | 1,660 | 1,660 | -4.05% | 100 | 13億193万 | -3.49% | 22.21 | 0.65 |
09/02 | 1,700 | 1,730 | 1,700 | 1,730 | +1.76% | 300 | 13億5683万 | 0% | 23.15 | 0.68 |
09/01 | 1,650 | 1,700 | 1,650 | 1,700 | +3.03% | 500 | 13億3331万 | -2.13% | 22.75 | 0.67 |
08/28 | 1,650 | 1,650 | 1,650 | 1,650 | +9.27% | 100 | 12億9409万 | -5.44% | 22.08 | 0.65 |
08/27 | 1,510 | 1,510 | 1,510 | 1,510 | +2.03% | 500 | 11億8429万 | -13.91% | 20.2 | 0.59 |
08/26 | 1,450 | 1,480 | 1,450 | 1,480 | -1.33% | 1,200 | 11億6076万 | -16.38% | 19.8 | 0.58 |
08/25 | 1,550 | 1,550 | 1,500 | 1,500 | -3.23% | 500 | 11億7645万 | -16.01% | 20.07 | 0.59 |
08/24 | 1,600 | 1,600 | 1,550 | 1,550 | -6.06% | 400 | 12億1566万 | -13.79% | 20.74 | 0.61 |
08/21 | 1,680 | 1,680 | 1,650 | 1,650 | -2.37% | 600 | 12億9409万 | -8.84% | 22.08 | 0.65 |
08/19 | 1,690 | 1,690 | 1,690 | 1,690 | -0.59% | 400 | 13億2546万 | -6.94% | 22.61 | 0.67 |
08/14 | 1,710 | 1,720 | 1,700 | 1,700 | 0% | 1,800 | 13億3331万 | -6.64% | 22.75 | 0.67 |
08/13 | 1,720 | 1,720 | 1,700 | 1,700 | -1.16% | 1,500 | 13億3331万 | -7% | 22.75 | 0.67 |
08/12 | 1,730 | 1,730 | 1,720 | 1,720 | -0.58% | 800 | 13億4899万 | -6.27% | 23.01 | 0.68 |
08/11 | 1,750 | 1,750 | 1,730 | 1,730 | -2.26% | 400 | 13億5683万 | -6.08% | 23.15 | 0.68 |
08/10 | 1,790 | 1,790 | 1,770 | 1,770 | -1.12% | 1,000 | 13億8821万 | -4.22% | 23.68 | 0.7 |
08/05 | 1,790 | 1,790 | 1,790 | 1,790 | -2.19% | 200 | 14億389万 | -3.3% | 23.95 | 0.7 |
07/31 | 1,790 | 1,830 | 1,790 | 1,830 | +1.67% | 1,000 | 14億3526万 | -1.24% | 24.49 | 0.72 |
07/30 | 1,800 | 1,800 | 1,800 | 1,800 | +1.12% | 400 | 14億1174万 | -2.86% | 24.08 | 0.71 |
07/27 | 1,850 | 1,850 | 1,780 | 1,780 | -3.78% | 300 | 13億9605万 | -3.99% | 23.82 | 0.7 |
07/24 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | 14億5095万 | -0.27% | 24.75 | 0.73 |
07/23 | 1,850 | 1,850 | 1,850 | 1,850 | +2.21% | 100 | 14億5095万 | -0.22% | 24.75 | 0.73 |
07/22 | 1,810 | 1,810 | 1,810 | 1,810 | -2.69% | 300 | 14億1958万 | -2.32% | 24.22 | 0.71 |
07/21 | 1,860 | 1,860 | 1,860 | 1,860 | +1.09% | 100 | 14億5879万 | +0.32% | 24.89 | 0.73 |
07/15 | 1,840 | 1,840 | 1,840 | 1,840 | -0.54% | 300 | 14億4311万 | -0.7% | 24.62 | 0.72 |
07/13 | 1,820 | 1,850 | 1,820 | 1,850 | -3.14% | 200 | 14億5095万 | -0.16% | 24.75 | 0.73 |
07/02 | 1,910 | 1,910 | 1,910 | 1,910 | +0.53% | 400 | 14億9801万 | +3.02% | 25.56 | 0.75 |
07/01 | 1,900 | 1,910 | 1,900 | 1,900 | 0% | 1,100 | 14億9017万 | +2.04% | 25.42 | 0.75 |
06/30 | 1,860 | 1,900 | 1,860 | 1,900 | +0.53% | 1,700 | 14億9017万 | +1.71% | 25.43 | 0.75 |
06/25 | 1,890 | 1,890 | 1,890 | 1,890 | 0% | 700 | 14億8232万 | +0.8% | 25.29 | 0.74 |
06/23 | 1,880 | 1,890 | 1,880 | 1,890 | +0.53% | 600 | 14億8232万 | +0.27% | 25.29 | 0.74 |
06/22 | 1,880 | 1,880 | 1,880 | 1,880 | +3.3% | 100 | 14億7448万 | -0.79% | 25.16 | 0.74 |
06/12 | 1,820 | 1,820 | 1,820 | 1,820 | -0.55% | 100 | 14億2742万 | -4.61% | 24.36 | 0.72 |
06/11 | 1,830 | 1,830 | 1,830 | 1,830 | +0.55% | 100 | 14億3526万 | -4.59% | 24.49 | 0.72 |
06/09 | 1,840 | 1,840 | 1,820 | 1,820 | +0.55% | 500 | 14億2742万 | -5.7% | 24.36 | 0.72 |
06/08 | 1,840 | 1,840 | 1,810 | 1,810 | -2.69% | 1,900 | 14億1958万 | -6.85% | 24.22 | 0.71 |
06/05 | 1,860 | 1,860 | 1,860 | 1,860 | -1.59% | 200 | 14億5879万 | -4.91% | 24.89 | 0.73 |
06/04 | 1,890 | 1,890 | 1,890 | 1,890 | 0% | 400 | 14億8232万 | -3.96% | 25.29 | 0.74 |
06/01 | 1,900 | 1,900 | 1,850 | 1,890 | +0.53% | 300 | 14億8232万 | -4.45% | 25.29 | 0.74 |
05/29 | 1,870 | 1,890 | 1,870 | 1,880 | +1.62% | 500 | 14億7448万 | -5.43% | 25.16 | 0.74 |
05/28 | 1,840 | 1,850 | 1,840 | 1,850 | +0.54% | 300 | 14億5095万 | -7.27% | 24.76 | 0.73 |
05/27 | 1,840 | 1,840 | 1,840 | 1,840 | +0.55% | 100 | 14億4311万 | -8.14% | 24.62 | 0.72 |
05/26 | 1,820 | 1,850 | 1,820 | 1,830 | +1.1% | 500 | 14億3526万 | -9.09% | 24.49 | 0.72 |
05/25 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 200 | 14億1958万 | -10.57% | 24.22 | 0.71 |
05/22 | 1,850 | 1,850 | 1,810 | 1,810 | -1.09% | 300 | 14億1958万 | -11.06% | 24.22 | 0.71 |
05/21 | 1,850 | 1,850 | 1,830 | 1,830 | 0% | 1,000 | 14億3526万 | -10.6% | 24.49 | 0.72 |
05/20 | 1,880 | 1,880 | 1,830 | 1,830 | 0% | 900 | 14億3526万 | -11.08% | 24.49 | 0.72 |
05/19 | 1,850 | 1,850 | 1,830 | 1,830 | 0% | 1,000 | 14億3526万 | -11.59% | 24.49 | 0.72 |
05/18 | 1,840 | 1,840 | 1,720 | 1,830 | -1.08% | 6,400 | 14億3526万 | -12.02% | 24.49 | 0.72 |
05/15 | 1,890 | 1,910 | 1,840 | 1,850 | -1.07% | 7,600 | 14億5095万 | -11.53% | 24.76 | 0.73 |
05/14 | 2,060 | 2,060 | 1,870 | 1,870 | -11.37% | 2,100 | 14億6664万 | -11.04% | 25.03 | 0.74 |
05/13 | 2,110 | 2,110 | 2,110 | 2,110 | +2.43% | 100 | 16億5487万 | -0.09% | 28.24 | 0.83 |
05/12 | 2,060 | 2,060 | 2,060 | 2,060 | 0% | 200 | 16億1565万 | -2.51% | 27.57 | 0.81 |
05/11 | 2,060 | 2,060 | 2,060 | 2,060 | -3.74% | 200 | 16億1565万 | -2.65% | 27.57 | 0.81 |
05/07 | 2,140 | 2,140 | 2,130 | 2,140 | 0% | 500 | 16億7840万 | +1.09% | 28.64 | 0.84 |
05/01 | 2,200 | 2,240 | 2,140 | 2,140 | -2.73% | 4,000 | 16億7840万 | +1.13% | 28.64 | 0.84 |
04/30 | 2,170 | 2,210 | 2,170 | 2,200 | +5.26% | 1,000 | 17億2546万 | +4.07% | 29.44 | 0.87 |
04/28 | 2,080 | 2,090 | 2,080 | 2,090 | -1.88% | 200 | 16億3918万 | -0.85% | 27.97 | 0.82 |
04/27 | 2,140 | 2,140 | 2,130 | 2,130 | -0.47% | 300 | 16億7055万 | +1.19% | 28.5 | 0.84 |
04/24 | 2,070 | 2,140 | 2,070 | 2,140 | 0% | 300 | 16億7840万 | +1.86% | 28.64 | 0.84 |
04/22 | 2,140 | 2,140 | 2,140 | 2,140 | 0% | 100 | 16億7840万 | +2% | 28.64 | 0.84 |
04/17 | 2,140 | 2,140 | 2,140 | 2,140 | 0% | 100 | 16億7840万 | +2.1% | 28.64 | 0.84 |
04/16 | 2,140 | 2,140 | 2,140 | 2,140 | 0% | 100 | 16億7840万 | +2.1% | 28.64 | 0.84 |
04/15 | 2,140 | 2,140 | 2,140 | 2,140 | +3.88% | 100 | 16億7840万 | +2.2% | 28.64 | 0.84 |
04/14 | 2,060 | 2,060 | 2,060 | 2,060 | 0% | 400 | 16億1565万 | -1.44% | 27.57 | 0.81 |
04/13 | 2,070 | 2,070 | 2,060 | 2,060 | -0.96% | 300 | 16億1565万 | -1.44% | 27.57 | 0.81 |
04/10 | 2,090 | 2,090 | 2,080 | 2,080 | -1.42% | 1,400 | 16億3134万 | -0.34% | 27.84 | 0.82 |
04/08 | 2,110 | 2,110 | 2,110 | 2,110 | +0.96% | 1,000 | 16億5487万 | +1.34% | 28.24 | 0.83 |
04/06 | 2,090 | 2,090 | 2,090 | 2,090 | -0.95% | 100 | 16億3918万 | +0.77% | 27.97 | 0.82 |
04/03 | 2,100 | 2,110 | 2,100 | 2,110 | 0% | 200 | 16億5487万 | +2.08% | 28.24 | 0.83 |
04/02 | 2,110 | 2,110 | 2,110 | 2,110 | 0% | 300 | 16億5487万 | +2.28% | 28.24 | 0.83 |
04/01 | 2,110 | 2,110 | 2,110 | 2,110 | +1.44% | 100 | 16億5487万 | +2.48% | 28.24 | 0.83 |
03/31 | 2,080 | 2,080 | 2,080 | 2,080 | -1.42% | 100 | 16億3134万 | +1.36% | 5.81 | 0.82 |
03/27 | 2,110 | 2,110 | 2,110 | 2,110 | -0.94% | 500 | 16億5487万 | +3.13% | 5.89 | 0.83 |
03/26 | 2,080 | 2,130 | 2,080 | 2,130 | +0.47% | 700 | 16億7055万 | +4.57% | 5.95 | 0.84 |
03/25 | 2,090 | 2,120 | 2,090 | 2,120 | -0.47% | 700 | 16億6271万 | +4.33% | 5.92 | 0.83 |
03/24 | 2,130 | 2,130 | 2,130 | 2,130 | -0.93% | 600 | 16億7055万 | +4.87% | 5.95 | 0.84 |
03/23 | 2,120 | 2,150 | 2,120 | 2,150 | +3.37% | 300 | 16億8624万 | +5.81% | 6 | 0.84 |
03/20 | 2,080 | 2,080 | 2,080 | 2,080 | -1.42% | 100 | 16億3134万 | +2.06% | 5.81 | 0.82 |
03/19 | 2,110 | 2,110 | 2,110 | 2,110 | +0.48% | 100 | 16億5487万 | +3.28% | 5.89 | 0.83 |
03/18 | 2,050 | 2,100 | 2,050 | 2,100 | +3.45% | 600 | 16億4703万 | +2.39% | 5.86 | 0.82 |
03/16 | 2,120 | 2,120 | 2,020 | 2,030 | 0% | 1,000 | 15億9212万 | -1.31% | 5.67 | 0.8 |
03/13 | 2,020 | 2,030 | 2,020 | 2,030 | +0.5% | 300 | 15億9212万 | -1.65% | 5.67 | 0.8 |
03/12 | 2,030 | 2,050 | 2,020 | 2,020 | -2.42% | 300 | 15億8428万 | -2.42% | 5.64 | 0.79 |
03/11 | 2,070 | 2,070 | 2,070 | 2,070 | -0.96% | 200 | 16億2350万 | -0.38% | 5.78 | 0.81 |
03/09 | 2,090 | 2,090 | 2,090 | 2,090 | -1.88% | 100 | 16億3918万 | +0.34% | 5.84 | 0.82 |
03/06 | 2,130 | 2,130 | 2,130 | 2,130 | +0.95% | 200 | 16億7055万 | +1.82% | 5.95 | 0.84 |
03/05 | 2,100 | 2,110 | 2,100 | 2,110 | +3.94% | 700 | 16億5487万 | +0.76% | 5.89 | 0.83 |
03/04 | 2,030 | 2,040 | 2,020 | 2,030 | -0.98% | 900 | 15億9212万 | -3.15% | 5.67 | 0.8 |
03/03 | 2,020 | 2,050 | 2,020 | 2,050 | +3.02% | 500 | 16億781万 | -2.47% | 5.72 | 0.8 |
03/02 | 1,990 | 1,990 | 1,990 | 1,990 | +2.05% | 200 | 15億6075万 | -5.51% | 5.56 | 0.78 |