株価チャート
2016/04/14～2016/09/15
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 |
| 2016 |
| 09/15 | 1,200 | 1,200 | 1,200 | 1,200 | -3.23% | 300 | 22億5600万 | -5.06% | 13 | 0.39 |
| 09/14 | 1,250 | 1,250 | 1,240 | 1,240 | -1.59% | 300 | 23億3120万 | -1.98% | 13.44 | 0.4 |
| 09/13 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 100 | 23億6880万 | -0.24% | 13.66 | 0.41 |
| 09/12 | 1,290 | 1,290 | 1,260 | 1,260 | -2.33% | 1,900 | 23億6880万 | 0% | 13.66 | 0.41 |
| 09/09 | 1,290 | 1,290 | 1,270 | 1,290 | +0.78% | 600 | 24億2520万 | +2.71% | 13.98 | 0.42 |
| 09/08 | 1,280 | 1,280 | 1,280 | 1,280 | +0.79% | 200 | 24億640万 | +2.32% | 13.87 | 0.41 |
| 09/07 | 1,270 | 1,270 | 1,270 | 1,270 | -0.78% | 100 | 23億8760万 | +1.93% | 13.76 | 0.41 |
| 09/06 | 1,260 | 1,280 | 1,260 | 1,280 | +0.79% | 1,000 | 24億640万 | +2.89% | 13.87 | 0.41 |
| 09/05 | 1,250 | 1,270 | 1,250 | 1,270 | -1.55% | 200 | 23億8760万 | +2.42% | 13.76 | 0.41 |
| 09/02 | 1,290 | 1,290 | 1,290 | 1,290 | -2.27% | 400 | 24億2520万 | +4.2% | 13.98 | 0.42 |
| 09/01 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 1,300 | 24億8160万 | +6.8% | 14.31 | 0.43 |
| 08/31 | 1,320 | 1,320 | 1,320 | 1,320 | +2.33% | 1,700 | 24億8160万 | +7.14% | 14.31 | 0.43 |
| 08/29 | 1,290 | 1,290 | 1,290 | 1,290 | +0.78% | 300 | 24億2520万 | +4.96% | 13.98 | 0.42 |
| 08/26 | 1,280 | 1,280 | 1,280 | 1,280 | +0.79% | 400 | 24億640万 | +4.58% | 13.87 | 0.41 |
| 08/25 | 1,260 | 1,280 | 1,240 | 1,270 | +0.79% | 2,000 | 23億8760万 | +4.18% | 13.76 | 0.41 |
| 08/24 | 1,250 | 1,260 | 1,250 | 1,260 | +0.8% | 900 | 23億6880万 | +3.79% | 13.66 | 0.41 |
| 08/23 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 800 | 23億5000万 | +3.31% | 13.55 | 0.4 |
| 08/22 | 1,240 | 1,260 | 1,210 | 1,250 | +0.81% | 1,300 | 23億5000万 | +3.65% | 13.55 | 0.4 |
| 08/19 | 1,250 | 1,250 | 1,240 | 1,240 | -1.59% | 700 | 23億3120万 | +3.16% | 13.44 | 0.4 |
| 08/18 | 1,250 | 1,260 | 1,240 | 1,260 | +3.28% | 2,400 | 23億6880万 | +5.18% | 13.66 | 0.41 |
| 08/17 | 1,240 | 1,240 | 1,220 | 1,220 | -1.61% | 1,400 | 22億9360万 | +2.26% | 13.22 | 0.39 |
| 08/16 | 1,260 | 1,260 | 1,240 | 1,240 | -1.59% | 900 | 23億3120万 | +4.29% | 13.44 | 0.4 |
| 08/15 | 1,260 | 1,260 | 1,260 | 1,260 | +0.8% | 100 | 23億6880万 | +6.33% | 13.66 | 0.41 |
| 08/12 | 1,240 | 1,250 | 1,230 | 1,250 | -0.79% | 300 | 23億5000万 | +5.84% | 13.55 | 0.4 |
| 08/10 | 1,230 | 1,270 | 1,230 | 1,260 | +4.13% | 4,800 | 23億6880万 | +6.78% | 13.66 | 0.41 |
| 08/09 | 1,190 | 1,210 | 1,190 | 1,210 | +1.68% | 600 | 22億7480万 | +2.8% | 13.11 | 0.39 |
| 08/08 | 1,200 | 1,200 | 1,170 | 1,190 | +0.85% | 1,200 | 22億3720万 | +1.19% | 12.9 | 0.38 |
| 08/05 | 1,170 | 1,180 | 1,170 | 1,180 | 0% | 200 | 22億1840万 | +0.25% | 12.79 | 0.38 |
| 08/04 | 1,150 | 1,180 | 1,150 | 1,180 | +1.72% | 800 | 22億1840万 | +0.34% | 12.79 | 0.38 |
| 08/03 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 300 | 21億8080万 | -1.28% | 12.57 | 0.37 |
| 08/02 | 1,180 | 1,180 | 1,160 | 1,160 | -3.33% | 400 | 21億8080万 | -1.36% | 12.57 | 0.37 |
| 08/01 | 1,170 | 1,200 | 1,170 | 1,200 | 0% | 2,000 | 22億5600万 | +2.13% | 13 | 0.39 |
| 07/29 | 1,170 | 1,200 | 1,170 | 1,200 | -1.64% | 2,800 | 22億5600万 | +2.04% | 13 | 0.39 |
| 07/28 | 1,240 | 1,240 | 1,200 | 1,220 | -1.61% | 1,200 | 22億9360万 | +3.57% | 13.22 | 0.39 |
| 07/27 | 1,240 | 1,240 | 1,180 | 1,240 | +1.64% | 900 | 23億3120万 | +5.08% | 13.44 | 0.4 |
| 07/26 | 1,230 | 1,240 | 1,200 | 1,220 | -1.61% | 1,200 | 22億9360万 | +3.39% | 13.22 | 0.39 |
| 07/25 | 1,180 | 1,250 | 1,170 | 1,240 | +6.9% | 12,200 | 23億3120万 | +5% | 13.44 | 0.4 |
| 07/22 | 1,160 | 1,170 | 1,160 | 1,160 | 0% | 800 | 21億8080万 | -1.78% | 12.57 | 0.37 |
| 07/21 | 1,160 | 1,160 | 1,160 | 1,160 | +1.75% | 400 | 21億8080万 | -2.19% | 12.57 | 0.37 |
| 07/20 | 1,130 | 1,150 | 1,130 | 1,140 | -0.87% | 1,500 | 21億4320万 | -4.2% | 12.35 | 0.37 |
| 07/19 | 1,150 | 1,160 | 1,130 | 1,150 | -0.86% | 1,500 | 21億6200万 | -3.77% | 12.46 | 0.37 |
| 07/15 | 1,160 | 1,160 | 1,160 | 1,160 | +0.87% | 200 | 21億8080万 | -3.41% | 12.57 | 0.37 |
| 07/14 | 1,140 | 1,150 | 1,130 | 1,150 | 0% | 700 | 21億6200万 | -4.64% | 12.46 | 0.37 |
| 07/13 | 1,150 | 1,150 | 1,150 | 1,150 | +1.77% | 900 | 21億6200万 | -5.12% | 12.46 | 0.37 |
| 07/12 | 1,120 | 1,140 | 1,120 | 1,130 | +1.8% | 3,300 | 21億2440万 | -7.38% | 12.25 | 0.36 |
| 07/11 | 1,130 | 1,150 | 1,070 | 1,110 | -2.63% | 9,000 | 20億8680万 | -9.54% | 12.03 | 0.36 |
| 07/08 | 1,140 | 1,140 | 1,120 | 1,140 | -1.72% | 1,000 | 21億4320万 | -7.77% | 12.35 | 0.37 |
| 07/07 | 1,200 | 1,200 | 1,150 | 1,160 | -4.92% | 1,500 | 21億8080万 | -6.75% | 12.57 | 0.37 |
| 07/05 | 1,190 | 1,220 | 1,190 | 1,220 | +1.67% | 500 | 22億9360万 | -2.48% | 13.22 | 0.39 |
| 07/04 | 1,180 | 1,230 | 1,180 | 1,200 | +0.84% | 1,900 | 22億5600万 | -4.46% | 13 | 0.39 |
| 07/01 | 1,170 | 1,190 | 1,170 | 1,190 | -0.83% | 300 | 22億3720万 | -5.71% | 12.9 | 0.38 |
| 06/30 | 1,200 | 1,200 | 1,180 | 1,200 | +2.56% | 1,300 | 22億5600万 | -5.51% | 13 | 0.39 |
| 06/29 | 1,150 | 1,200 | 1,150 | 1,170 | +1.74% | 2,700 | 21億9960万 | -8.38% | 12.68 | 0.38 |
| 06/28 | 1,180 | 1,180 | 1,130 | 1,150 | -2.54% | 4,300 | 21億6200万 | -10.51% | 12.46 | 0.37 |
| 06/27 | 1,180 | 1,180 | 1,180 | 1,180 | +4.42% | 900 | 22億1840万 | -8.67% | 12.79 | 0.38 |
| 06/24 | 1,250 | 1,250 | 1,130 | 1,130 | -8.87% | 1,600 | 21億2440万 | -12.94% | 12.25 | 0.36 |
| 06/23 | 1,240 | 1,240 | 1,220 | 1,240 | 0% | 1,200 | 23億3120万 | -5.13% | 13.44 | 0.4 |
| 06/22 | 1,240 | 1,250 | 1,230 | 1,240 | -1.59% | 1,400 | 23億3120万 | -5.34% | 13.44 | 0.4 |
| 06/21 | 1,260 | 1,260 | 1,260 | 1,260 | +0.8% | 300 | 23億6880万 | -3.96% | 13.66 | 0.41 |
| 06/20 | 1,270 | 1,280 | 1,250 | 1,250 | 0% | 600 | 23億5000万 | -4.87% | 13.55 | 0.4 |
| 06/17 | 1,250 | 1,250 | 1,210 | 1,250 | +1.63% | 2,400 | 23億5000万 | -5.16% | 13.55 | 0.4 |
| 06/16 | 1,260 | 1,260 | 1,230 | 1,230 | -3.91% | 4,700 | 23億1240万 | -6.96% | 13.33 | 0.4 |
| 06/15 | 1,270 | 1,290 | 1,240 | 1,280 | 0% | 2,200 | 24億640万 | -3.69% | 13.87 | 0.41 |
| 06/14 | 1,250 | 1,300 | 1,240 | 1,280 | +1.59% | 4,400 | 24億640万 | -3.9% | 13.87 | 0.41 |
| 06/13 | 1,270 | 1,270 | 1,260 | 1,260 | -2.33% | 900 | 23億6880万 | -5.62% | 13.66 | 0.41 |
| 06/08 | 1,270 | 1,320 | 1,270 | 1,290 | 0% | 3,500 | 24億2520万 | -3.59% | 13.98 | 0.42 |
| 06/07 | 1,300 | 1,300 | 1,280 | 1,290 | -1.53% | 3,600 | 24億2520万 | -3.8% | 13.98 | 0.42 |
| 06/06 | 1,320 | 1,320 | 1,280 | 1,310 | -1.5% | 1,900 | 24億6280万 | -2.38% | 14.2 | 0.42 |
| 06/03 | 1,310 | 1,330 | 1,300 | 1,330 | +0.76% | 3,400 | 25億40万 | -1.04% | 14.41 | 0.43 |
| 06/02 | 1,320 | 1,320 | 1,320 | 1,320 | -0.75% | 2,800 | 24億8160万 | -1.79% | 14.31 | 0.43 |
| 06/01 | 1,320 | 1,330 | 1,320 | 1,330 | 0% | 4,500 | 25億40万 | -0.97% | 14.41 | 0.43 |
| 05/31 | 1,330 | 1,340 | 1,310 | 1,330 | -1.48% | 3,900 | 25億40万 | -0.89% | 14.41 | 0.43 |
| 05/30 | 1,340 | 1,350 | 1,340 | 1,350 | +1.5% | 900 | 25億3800万 | +0.6% | 14.63 | 0.44 |
| 05/27 | 1,360 | 1,360 | 1,320 | 1,330 | -1.48% | 2,800 | 25億40万 | -0.82% | 14.41 | 0.43 |
| 05/26 | 1,390 | 1,390 | 1,350 | 1,350 | -3.57% | 3,000 | 25億3800万 | +0.67% | 14.63 | 0.44 |
| 05/25 | 1,390 | 1,420 | 1,390 | 1,400 | +2.19% | 4,800 | 26億3200万 | +4.4% | 15.17 | 0.45 |
| 05/24 | 1,400 | 1,400 | 1,370 | 1,370 | 0% | 1,100 | 25億7560万 | +2.47% | 14.85 | 0.44 |
| 05/23 | 1,370 | 1,430 | 1,370 | 1,370 | +2.24% | 7,800 | 25億7560万 | +2.7% | 14.85 | 0.44 |
| 05/20 | 1,340 | 1,340 | 1,340 | 1,340 | +1.52% | 300 | 25億1920万 | +0.75% | 14.52 | 0.43 |
| 05/19 | 1,330 | 1,330 | 1,300 | 1,320 | -2.22% | 2,300 | 24億8160万 | -0.45% | 14.31 | 0.43 |
| 05/18 | 1,300 | 1,390 | 1,300 | 1,350 | +3.05% | 2,300 | 25億3800万 | +1.96% | 14.63 | 0.44 |
| 05/17 | 1,300 | 1,310 | 1,290 | 1,310 | +0.77% | 800 | 24億6280万 | -0.76% | 14.2 | 0.42 |
| 05/16 | 1,300 | 1,300 | 1,290 | 1,300 | -1.52% | 1,200 | 24億4400万 | -1.52% | 14.09 | 0.42 |
| 05/13 | 1,340 | 1,340 | 1,320 | 1,320 | -1.49% | 1,200 | 24億8160万 | -0.08% | 14.31 | 0.43 |
| 05/12 | 1,340 | 1,340 | 1,340 | 1,340 | -1.47% | 200 | 25億1920万 | +1.28% | 14.52 | 0.43 |
| 05/10 | 1,360 | 1,360 | 1,350 | 1,360 | -2.86% | 700 | 25億5680万 | +2.56% | 14.74 | 0.44 |
| 05/09 | 1,350 | 1,400 | 1,350 | 1,400 | +3.7% | 2,000 | 26億3200万 | +5.34% | 15.17 | 0.45 |
| 05/06 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 1,200 | 25億3800万 | +1.73% | 14.63 | 0.44 |
| 05/02 | 1,320 | 1,350 | 1,320 | 1,350 | +0.75% | 1,700 | 25億3800万 | +1.66% | 14.63 | 0.44 |
| 04/28 | 1,340 | 1,340 | 1,330 | 1,340 | -1.47% | 500 | 25億1920万 | +0.83% | 14.52 | 0.43 |
| 04/27 | 1,350 | 1,360 | 1,350 | 1,360 | +2.26% | 400 | 25億5680万 | +2.26% | 14.74 | 0.44 |
| 04/26 | 1,350 | 1,350 | 1,330 | 1,330 | -1.48% | 800 | 25億40万 | -0.15% | 14.41 | 0.43 |
| 04/25 | 1,330 | 1,350 | 1,330 | 1,350 | +2.27% | 400 | 25億3800万 | +1.35% | 14.63 | 0.44 |
| 04/22 | 1,310 | 1,320 | 1,310 | 1,320 | +0.76% | 300 | 24億8160万 | -0.75% | 14.31 | 0.43 |
| 04/21 | 1,320 | 1,320 | 1,310 | 1,310 | 0% | 1,400 | 24億6280万 | -1.5% | 14.2 | 0.42 |
| 04/20 | 1,330 | 1,330 | 1,310 | 1,310 | -0.76% | 1,300 | 24億6280万 | -1.65% | 14.2 | 0.42 |
| 04/19 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 1,600 | 24億8160万 | -0.75% | 14.31 | 0.43 |
| 04/18 | 1,320 | 1,320 | 1,320 | 1,320 | -1.49% | 100 | 24億8160万 | -0.68% | 14.31 | 0.43 |
| 04/15 | 1,330 | 1,340 | 1,330 | 1,340 | -0.74% | 500 | 25億1920万 | +1.06% | 14.52 | 0.43 |
| 04/14 | 1,310 | 1,350 | 1,310 | 1,350 | +3.85% | 600 | 25億3800万 | +2.12% | 14.63 | 0.44 |
