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 |
---|
2017 | 8/1, 株式併合 10→1 |
2016 |
01/29 | 1,340 | 1,390 | 1,330 | 1,360 | +1.49% | 2,500 | 11億1109万 | +3.82% | - | 0.24 |
01/28 | 1,390 | 1,390 | 1,320 | 1,340 | -6.29% | 3,400 | 10億9475万 | +2.45% | - | 0.24 |
01/27 | 1,450 | 1,500 | 1,420 | 1,430 | -1.38% | 4,400 | 11億6828万 | +9.16% | - | 0.26 |
01/26 | 1,460 | 1,500 | 1,440 | 1,450 | -0.68% | 5,400 | 11億8461万 | +10.86% | - | 0.26 |
01/25 | 1,340 | 1,470 | 1,320 | 1,460 | +8.96% | 7,600 | 11億9278万 | +11.62% | - | 0.26 |
01/22 | 1,300 | 1,360 | 1,300 | 1,340 | +5.51% | 2,200 | 10億9475万 | +2.52% | - | 0.24 |
01/21 | 1,260 | 1,290 | 1,210 | 1,270 | +0.79% | 2,400 | 10億3756万 | -3.2% | - | 0.23 |
01/20 | 1,290 | 1,290 | 1,260 | 1,260 | -0.79% | 1,400 | 10億2939万 | -4.55% | - | 0.23 |
01/19 | 1,270 | 1,270 | 1,260 | 1,270 | 0% | 500 | 10億3756万 | -4.8% | - | 0.23 |
01/18 | 1,290 | 1,290 | 1,200 | 1,270 | -1.55% | 900 | 10億3756万 | -5.65% | - | 0.23 |
01/15 | 1,330 | 1,330 | 1,290 | 1,290 | 0% | 200 | 10億5390万 | -5.08% | - | 0.23 |
01/14 | 1,280 | 1,330 | 1,250 | 1,290 | -1.53% | 2,300 | 10億5390万 | -5.98% | - | 0.23 |
01/13 | 1,290 | 1,310 | 1,290 | 1,310 | +1.55% | 900 | 10億7024万 | -5.35% | - | 0.24 |
01/12 | 1,340 | 1,340 | 1,290 | 1,290 | -3.01% | 800 | 10億5390万 | -7.53% | - | 0.23 |
01/08 | 1,350 | 1,350 | 1,310 | 1,330 | -0.75% | 1,000 | 10億8658万 | -5.54% | - | 0.24 |
01/07 | 1,340 | 1,340 | 1,320 | 1,340 | 0% | 1,500 | 10億9475万 | -5.57% | - | 0.24 |
01/06 | 1,360 | 1,360 | 1,330 | 1,340 | -0.74% | 300 | 10億9475万 | -6.23% | - | 0.24 |
01/05 | 1,360 | 1,360 | 1,350 | 1,350 | 0% | 1,900 | 11億292万 | -6.18% | - | 0.24 |
01/04 | 1,300 | 1,350 | 1,300 | 1,350 | +3.85% | 2,900 | 11億292万 | -6.77% | - | 0.24 |
2015 |
12/30 | 1,300 | 1,320 | 1,290 | 1,300 | +1.56% | 2,200 | 10億6207万 | -10.84% | - | 0.23 |
12/29 | 1,250 | 1,280 | 1,230 | 1,280 | +4.07% | 1,900 | 10億4573万 | -12.93% | - | 0.23 |
12/28 | 1,210 | 1,240 | 1,210 | 1,230 | +5.13% | 3,300 | 10億488万 | -17.06% | - | 0.22 |
12/25 | 1,220 | 1,230 | 1,170 | 1,170 | -3.31% | 5,000 | 9億5586万 | -21.9% | - | 0.21 |
12/24 | 1,250 | 1,250 | 1,180 | 1,210 | -0.82% | 6,000 | 9億8854万 | -20.13% | - | 0.22 |
12/22 | 1,310 | 1,320 | 1,180 | 1,220 | -6.87% | 13,200 | 9億9671万 | -20.26% | - | 0.22 |
12/21 | 1,310 | 1,320 | 1,290 | 1,310 | -5.07% | 13,900 | 10億7024万 | -15.1% | - | 0.24 |
12/18 | 1,390 | 1,390 | 1,330 | 1,380 | 0% | 6,300 | 11億2743万 | -11.37% | - | 0.25 |
12/17 | 1,450 | 1,450 | 1,380 | 1,380 | -4.83% | 6,600 | 11億2743万 | -12.16% | - | 0.25 |
12/16 | 1,450 | 1,460 | 1,380 | 1,450 | +0.69% | 12,300 | 11億8461万 | -8.58% | - | 0.26 |
12/15 | 1,430 | 1,500 | 1,430 | 1,440 | -1.37% | 3,300 | 11億7645万 | -9.89% | - | 0.26 |
12/14 | 1,450 | 1,480 | 1,430 | 1,460 | -2.01% | 3,900 | 11億9278万 | -9.32% | - | 0.26 |
12/11 | 1,550 | 1,570 | 1,430 | 1,490 | -7.45% | 25,900 | 12億1729万 | -8.14% | - | 0.27 |
12/10 | 1,580 | 1,700 | 1,550 | 1,610 | +2.55% | 29,500 | 13億1533万 | -1.29% | - | 0.29 |
12/09 | 1,590 | 1,590 | 1,560 | 1,570 | -1.26% | 800 | 12億8265万 | -4.03% | - | 0.28 |
12/08 | 1,580 | 1,600 | 1,550 | 1,590 | -0.63% | 3,700 | 12億9899万 | -3.11% | - | 0.29 |
12/07 | 1,600 | 1,610 | 1,590 | 1,600 | +0.63% | 2,400 | 13億716万 | -2.79% | - | 0.29 |
12/04 | 1,580 | 1,590 | 1,580 | 1,590 | -0.63% | 200 | 12億9899万 | -3.64% | - | 0.29 |
12/03 | 1,590 | 1,610 | 1,590 | 1,600 | 0% | 2,400 | 13億716万 | -3.32% | - | 0.29 |
12/02 | 1,610 | 1,610 | 1,600 | 1,600 | -0.62% | 400 | 13億716万 | -3.56% | - | 0.29 |
12/01 | 1,590 | 1,610 | 1,590 | 1,610 | +1.26% | 700 | 13億1533万 | -3.19% | - | 0.29 |
11/30 | 1,600 | 1,600 | 1,570 | 1,590 | 0% | 2,400 | 12億9899万 | -4.5% | - | 0.29 |
11/27 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 300 | 12億9899万 | -4.68% | - | 0.29 |
11/26 | 1,600 | 1,610 | 1,590 | 1,590 | 0% | 1,000 | 12億9899万 | -4.79% | - | 0.29 |
11/25 | 1,600 | 1,610 | 1,590 | 1,590 | -0.63% | 900 | 12億9899万 | -5.02% | - | 0.29 |
11/24 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 2,900 | 13億716万 | -4.65% | - | 0.29 |
11/20 | 1,620 | 1,620 | 1,600 | 1,600 | -1.23% | 1,900 | 13億716万 | -4.82% | - | 0.29 |
11/19 | 1,590 | 1,620 | 1,590 | 1,620 | +1.89% | 1,300 | 13億2350万 | -3.86% | - | 0.29 |
11/18 | 1,580 | 1,590 | 1,580 | 1,590 | +0.63% | 800 | 12億9899万 | -5.75% | - | 0.29 |
11/17 | 1,580 | 1,600 | 1,580 | 1,580 | +1.94% | 1,900 | 12億9082万 | -6.51% | - | 0.28 |
11/16 | 1,620 | 1,620 | 1,540 | 1,550 | -6.06% | 16,800 | 12億6631万 | -8.55% | - | 0.28 |
11/13 | 1,740 | 1,740 | 1,600 | 1,650 | -5.17% | 13,400 | 13億4801万 | -2.94% | - | 0.3 |
11/12 | 1,730 | 1,740 | 1,730 | 1,740 | 0% | 200 | 14億2154万 | +2.35% | - | 0.31 |
11/11 | 1,750 | 1,760 | 1,730 | 1,740 | -0.57% | 1,200 | 14億2154万 | +2.47% | - | 0.31 |
11/10 | 1,750 | 1,750 | 1,750 | 1,750 | -0.57% | 700 | 14億2971万 | +3.24% | - | 0.31 |
11/09 | 1,750 | 1,770 | 1,750 | 1,760 | +0.57% | 1,000 | 14億3788万 | +4.08% | - | 0.32 |
11/06 | 1,700 | 1,750 | 1,700 | 1,750 | +2.34% | 1,600 | 14億2971万 | +3.67% | - | 0.31 |
11/05 | 1,720 | 1,720 | 1,680 | 1,710 | -1.16% | 1,200 | 13億9703万 | +1.48% | - | 0.31 |
11/04 | 1,730 | 1,730 | 1,710 | 1,730 | +1.17% | 1,200 | 14億1337万 | +2.73% | - | 0.31 |
11/02 | 1,700 | 1,710 | 1,700 | 1,710 | +0.59% | 200 | 13億9703万 | +1.54% | - | 0.31 |
10/30 | 1,710 | 1,710 | 1,700 | 1,700 | 0% | 400 | 13億8886万 | +1.07% | - | 0.31 |
10/29 | 1,720 | 1,720 | 1,700 | 1,700 | -1.73% | 700 | 13億8886万 | +1.07% | - | 0.31 |
10/28 | 1,700 | 1,730 | 1,700 | 1,730 | +1.76% | 1,000 | 14億1337万 | +2.73% | - | 0.31 |
10/27 | 1,700 | 1,720 | 1,700 | 1,700 | +0.59% | 800 | 13億8886万 | +0.83% | - | 0.31 |
10/26 | 1,660 | 1,690 | 1,650 | 1,690 | +1.81% | 2,100 | 13億8069万 | +0.18% | - | 0.3 |
10/23 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 500 | 13億5618万 | -1.78% | - | 0.3 |
10/22 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 100 | 13億5618万 | -2.12% | - | 0.3 |
10/21 | 1,690 | 1,690 | 1,650 | 1,660 | -1.19% | 900 | 13億5618万 | -2.52% | - | 0.3 |
10/20 | 1,650 | 1,680 | 1,650 | 1,680 | 0% | 200 | 13億7252万 | -1.81% | - | 0.3 |
10/19 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 100 | 13億7252万 | -2.21% | - | 0.3 |
10/16 | 1,680 | 1,680 | 1,660 | 1,680 | -1.18% | 800 | 13億7252万 | -2.5% | - | 0.3 |
10/15 | 1,690 | 1,700 | 1,690 | 1,700 | +1.19% | 300 | 13億8886万 | -1.62% | - | 0.31 |
10/14 | 1,680 | 1,680 | 1,680 | 1,680 | +0.6% | 200 | 13億7252万 | -2.83% | - | 0.3 |
10/13 | 1,700 | 1,700 | 1,670 | 1,670 | -1.18% | 1,000 | 13億6435万 | -3.64% | - | 0.3 |
10/09 | 1,690 | 1,690 | 1,670 | 1,690 | 0% | 400 | 13億8069万 | -2.87% | - | 0.3 |
10/08 | 1,650 | 1,690 | 1,650 | 1,690 | +2.42% | 1,300 | 13億8069万 | -3.32% | - | 0.3 |
10/07 | 1,660 | 1,660 | 1,650 | 1,650 | -1.79% | 400 | 13億4801万 | -6.09% | - | 0.3 |
10/06 | 1,680 | 1,680 | 1,680 | 1,680 | +0.6% | 200 | 13億7252万 | -4.98% | - | 0.3 |
10/05 | 1,650 | 1,680 | 1,610 | 1,670 | +1.21% | 3,100 | 13億6435万 | -5.97% | - | 0.3 |
10/02 | 1,640 | 1,650 | 1,640 | 1,650 | -1.2% | 800 | 13億4801万 | -7.36% | - | 0.3 |
10/01 | 1,670 | 1,680 | 1,660 | 1,670 | -1.18% | 900 | 13億6435万 | -6.39% | - | 0.3 |
09/30 | 1,680 | 1,690 | 1,680 | 1,690 | +0.6% | 300 | 13億8069万 | -5.69% | - | 0.3 |
09/29 | 1,700 | 1,700 | 1,640 | 1,680 | -2.33% | 700 | 13億7252万 | -7.13% | - | 0.3 |
09/28 | 1,680 | 1,720 | 1,680 | 1,720 | +2.99% | 500 | 14億520万 | -6.01% | - | 0.31 |
09/25 | 1,660 | 1,700 | 1,660 | 1,670 | -1.18% | 1,000 | 13億6435万 | -9.73% | - | 0.3 |
09/24 | 1,710 | 1,710 | 1,690 | 1,690 | -3.98% | 1,300 | 13億8069万 | -9.63% | - | 0.3 |
09/18 | 1,730 | 1,760 | 1,700 | 1,760 | -1.12% | 1,900 | 14億3788万 | -6.88% | - | 0.32 |
09/17 | 1,700 | 1,780 | 1,700 | 1,780 | +2.89% | 1,600 | 14億5422万 | -6.66% | - | 0.32 |
09/16 | 1,750 | 1,770 | 1,720 | 1,730 | -1.7% | 1,100 | 14億1337万 | -9.99% | - | 0.31 |
09/15 | 1,810 | 1,810 | 1,760 | 1,760 | -2.76% | 1,400 | 14億3788万 | -9.28% | - | 0.32 |
09/14 | 1,880 | 1,880 | 1,810 | 1,810 | -1.09% | 400 | 14億7873万 | -7.51% | - | 0.33 |
09/11 | 1,970 | 1,980 | 1,800 | 1,830 | -2.14% | 5,200 | 14億9507万 | -7.15% | - | 0.33 |
09/10 | 1,850 | 1,880 | 1,800 | 1,870 | +0.54% | 2,600 | 15億2775万 | -5.84% | - | 0.34 |
09/09 | 1,820 | 1,860 | 1,820 | 1,860 | +3.91% | 300 | 15億1958万 | -7% | - | 0.33 |
09/08 | 1,810 | 1,810 | 1,790 | 1,790 | -0.56% | 200 | 14億6239万 | -11.12% | - | 0.32 |
09/07 | 1,740 | 1,800 | 1,680 | 1,800 | +3.45% | 2,200 | 14億7056万 | -11.42% | - | 0.32 |
09/04 | 1,820 | 1,820 | 1,740 | 1,740 | -2.25% | 300 | 14億2154万 | -15.12% | - | 0.31 |
09/03 | 1,830 | 1,830 | 1,760 | 1,780 | -3.78% | 1,900 | 14億5422万 | -14.09% | - | 0.32 |
09/02 | 1,850 | 1,850 | 1,790 | 1,850 | -1.07% | 800 | 15億1141万 | -11.53% | - | 0.33 |
09/01 | 1,930 | 1,930 | 1,870 | 1,870 | -3.11% | 200 | 15億2775万 | -11.33% | - | 0.34 |
08/31 | 1,980 | 1,980 | 1,930 | 1,930 | 0% | 600 | 15億7677万 | -9.22% | - | 0.35 |