株価チャート
2015/05/13～2016/01/13
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 |
| 2016 |
| 01/13 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | 12億5488万 | +0.13% | 21.39 | 0.63 |
| 01/05 | 1,580 | 1,600 | 1,580 | 1,600 | +4.58% | 300 | 12億5488万 | +0.13% | 21.39 | 0.63 |
| 2015 |
| 12/30 | 1,560 | 1,560 | 1,530 | 1,530 | 0% | 200 | 11億9997万 | -4.2% | 20.46 | 0.6 |
| 12/28 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 100 | 11億9997万 | -4.26% | 20.46 | 0.6 |
| 12/25 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 300 | 11億9997万 | -4.26% | 20.46 | 0.6 |
| 12/24 | 1,530 | 1,530 | 1,530 | 1,530 | -1.92% | 300 | 11億9997万 | -4.2% | 20.46 | 0.6 |
| 12/22 | 1,560 | 1,560 | 1,560 | 1,560 | -3.11% | 200 | 12億2350万 | -2.38% | 20.86 | 0.61 |
| 12/21 | 1,610 | 1,610 | 1,610 | 1,610 | +0.63% | 500 | 12億6272万 | +0.69% | 21.53 | 0.63 |
| 12/18 | 1,580 | 1,600 | 1,570 | 1,600 | +1.27% | 800 | 12億5488万 | +0.13% | 21.39 | 0.63 |
| 12/17 | 1,580 | 1,580 | 1,580 | 1,580 | -1.25% | 200 | 12億3919万 | -1.13% | 21.13 | 0.62 |
| 12/16 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | 12億5488万 | -0.06% | 21.39 | 0.63 |
| 12/14 | 1,600 | 1,600 | 1,600 | 1,600 | -0.62% | 300 | 12億5488万 | -0.25% | 21.39 | 0.63 |
| 12/11 | 1,600 | 1,610 | 1,600 | 1,610 | 0% | 300 | 12億6272万 | +0.19% | 21.53 | 0.63 |
| 12/09 | 1,610 | 1,610 | 1,610 | 1,610 | +0.63% | 100 | 12億6272万 | +0.25% | 21.53 | 0.63 |
| 12/08 | 1,610 | 1,610 | 1,600 | 1,600 | -3.03% | 500 | 12億5488万 | -0.31% | 21.39 | 0.63 |
| 12/07 | 1,660 | 1,660 | 1,650 | 1,650 | -4.07% | 300 | 12億9409万 | +2.87% | 22.06 | 0.65 |
| 12/03 | 1,740 | 1,740 | 1,720 | 1,720 | +2.99% | 200 | 13億4899万 | +7.37% | 23 | 0.68 |
| 12/02 | 1,650 | 1,670 | 1,650 | 1,670 | +0.6% | 1,900 | 13億978万 | +4.51% | 22.33 | 0.66 |
| 12/01 | 1,600 | 1,660 | 1,600 | 1,660 | +1.84% | 600 | 13億193万 | +4.08% | 22.2 | 0.65 |
| 11/30 | 1,600 | 1,630 | 1,600 | 1,630 | +0.62% | 400 | 12億7840万 | +2.39% | 21.8 | 0.64 |
| 11/27 | 1,620 | 1,620 | 1,620 | 1,620 | +0.62% | 300 | 12億7056万 | +1.89% | 21.66 | 0.64 |
| 11/26 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 200 | 12億6272万 | +1.32% | 21.53 | 0.63 |
| 11/25 | 1,540 | 1,610 | 1,540 | 1,610 | +5.92% | 2,000 | 12億6272万 | +1.39% | 21.53 | 0.63 |
| 11/20 | 1,550 | 1,550 | 1,520 | 1,520 | -3.8% | 900 | 11億9213万 | -4.22% | 20.33 | 0.6 |
| 11/17 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 800 | 12億3919万 | -0.63% | 21.13 | 0.62 |
| 11/16 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 300 | 12億3919万 | -0.88% | 21.13 | 0.62 |
| 11/13 | 1,580 | 1,580 | 1,580 | 1,580 | +1.28% | 200 | 12億3919万 | -1.25% | 21.13 | 0.62 |
| 11/11 | 1,530 | 1,560 | 1,520 | 1,560 | +1.96% | 800 | 12億2350万 | -2.74% | 20.86 | 0.61 |
| 11/10 | 1,500 | 1,530 | 1,500 | 1,530 | +1.32% | 1,100 | 11億9997万 | -4.85% | 20.46 | 0.6 |
| 11/09 | 1,550 | 1,580 | 1,500 | 1,510 | -3.21% | 1,900 | 11億8429万 | -6.04% | 20.19 | 0.59 |
| 11/06 | 1,530 | 1,560 | 1,530 | 1,560 | -0.64% | 1,300 | 12億2350万 | -2.86% | 20.86 | 0.61 |
| 11/05 | 1,590 | 1,590 | 1,550 | 1,570 | -1.26% | 700 | 12億3135万 | -2.12% | 20.99 | 0.62 |
| 11/02 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 200 | 12億4703万 | -0.81% | 21.26 | 0.63 |
| 10/30 | 1,590 | 1,590 | 1,590 | 1,590 | -4.79% | 100 | 12億4703万 | -0.93% | 21.26 | 0.63 |
| 10/26 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 100 | 13億978万 | +3.79% | 22.33 | 0.66 |
| 10/23 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 100 | 13億978万 | +3.73% | 22.33 | 0.66 |
| 10/22 | 1,670 | 1,670 | 1,670 | 1,670 | +5.7% | 100 | 13億978万 | +3.6% | 22.33 | 0.66 |
| 10/19 | 1,580 | 1,580 | 1,580 | 1,580 | -0.63% | 1,100 | 12億3919万 | -2.11% | 21.13 | 0.62 |
| 10/16 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 200 | 12億4703万 | -1.85% | 21.26 | 0.63 |
| 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 |
