株価チャート
2015/07/31~2016/03/31
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 |
03/31 | 1,150 | 1,150 | 1,150 | 1,150 | -4.17% | 1,200 | 9億194万 | -5.27% | 15.37 | 0.45 |
03/30 | 1,190 | 1,200 | 1,190 | 1,200 | +3.45% | 700 | 9億4116万 | -2.28% | 16.04 | 0.47 |
03/29 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 200 | 9億978万 | -6.22% | 15.51 | 0.46 |
03/28 | 1,160 | 1,160 | 1,160 | 1,160 | +0.87% | 300 | 9億978万 | -6.98% | 15.51 | 0.46 |
03/24 | 1,130 | 1,150 | 1,090 | 1,150 | -4.17% | 400 | 9億194万 | -8.59% | 15.37 | 0.45 |
03/18 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | 9億4116万 | -5.51% | 16.04 | 0.47 |
03/17 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 300 | 9億4116万 | -6.1% | 16.04 | 0.47 |
03/15 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 200 | 9億4116万 | -6.76% | 16.04 | 0.47 |
03/14 | 1,200 | 1,200 | 1,200 | 1,200 | -3.23% | 100 | 9億4116万 | -7.48% | 16.04 | 0.47 |
03/04 | 1,240 | 1,240 | 1,240 | 1,240 | -7.46% | 100 | 9億7253万 | -5.34% | 16.58 | 0.49 |
03/02 | 1,340 | 1,340 | 1,340 | 1,340 | +11.67% | 200 | 10億5096万 | +1.13% | 17.91 | 0.53 |
03/01 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | 9億4116万 | -10.11% | 16.04 | 0.47 |
02/29 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 300 | 9億4116万 | -10.98% | 16.04 | 0.47 |
02/26 | 1,200 | 1,200 | 1,200 | 1,200 | +9.09% | 100 | 9億4116万 | -11.89% | 16.04 | 0.47 |
02/23 | 1,100 | 1,100 | 1,100 | 1,100 | -2.65% | 200 | 8億6273万 | -20% | 14.71 | 0.43 |
02/19 | 1,130 | 1,130 | 1,130 | 1,130 | +2.73% | 100 | 8億8625万 | -18.82% | 15.11 | 0.44 |
02/17 | 1,100 | 1,100 | 1,100 | 1,100 | -0.9% | 100 | 8億6273万 | -21.93% | 14.71 | 0.43 |
02/16 | 1,040 | 1,110 | 1,040 | 1,110 | -2.63% | 1,000 | 8億7057万 | -22.38% | 14.84 | 0.44 |
02/15 | 1,070 | 1,140 | 1,070 | 1,140 | +1.79% | 800 | 8億9410万 | -21.33% | 15.24 | 0.45 |
02/12 | 1,130 | 1,130 | 1,100 | 1,120 | -8.94% | 700 | 8億7841万 | -23.65% | 14.97 | 0.44 |
02/10 | 1,350 | 1,350 | 1,230 | 1,230 | -6.82% | 900 | 9億6468万 | -17.23% | 16.44 | 0.48 |
02/09 | 1,410 | 1,410 | 1,320 | 1,320 | -7.04% | 900 | 10億3527万 | -12.06% | 17.65 | 0.52 |
02/08 | 1,420 | 1,420 | 1,420 | 1,420 | -0.7% | 100 | 11億1370万 | -6.08% | 18.98 | 0.56 |
02/04 | 1,440 | 1,440 | 1,430 | 1,430 | -0.69% | 200 | 11億2154万 | -5.92% | 19.12 | 0.56 |
02/03 | 1,440 | 1,440 | 1,440 | 1,440 | -5.26% | 400 | 11億2939万 | -5.7% | 19.25 | 0.57 |
02/02 | 1,520 | 1,520 | 1,520 | 1,520 | +7.04% | 100 | 11億9213万 | -0.98% | 20.32 | 0.6 |
01/29 | 1,410 | 1,440 | 1,410 | 1,420 | +1.43% | 1,000 | 11億1370万 | -7.97% | 18.98 | 0.56 |
01/28 | 1,400 | 1,400 | 1,400 | 1,400 | -2.78% | 100 | 10億9802万 | -9.85% | 18.72 | 0.55 |
01/27 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 200 | 11億2939万 | -7.93% | 19.25 | 0.57 |
01/22 | 1,410 | 1,440 | 1,390 | 1,440 | +1.41% | 500 | 11億2939万 | -8.34% | 19.25 | 0.57 |
01/20 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 2,100 | 11億1370万 | -10.01% | 18.98 | 0.56 |
01/18 | 1,420 | 1,420 | 1,410 | 1,420 | -2.07% | 500 | 11億1370万 | -10.47% | 18.98 | 0.56 |
01/15 | 1,430 | 1,460 | 1,420 | 1,450 | -5.23% | 1,700 | 11億3723万 | -9.03% | 19.38 | 0.57 |
01/14 | 1,530 | 1,530 | 1,530 | 1,530 | -4.38% | 500 | 11億9997万 | -4.14% | 20.45 | 0.6 |
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 |