株価チャート
2015/08/12~2016/01/29
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 |
---|
2023 | 11/1, 株式分割 1→2 |
2017 | 8/1, 株式併合 10→1 |
2016 |
01/29 | 1,080 | 1,080 | 1,050 | 1,050 | -2.78% | 1,400 | 8億3160万 | -13.93% | - | 0.69 |
01/28 | 1,100 | 1,100 | 1,080 | 1,080 | -1.82% | 1,000 | 8億5536万 | -12.05% | - | 0.71 |
01/27 | 1,100 | 1,120 | 1,090 | 1,100 | -8.33% | 7,600 | 8億7120万 | -11.08% | - | 0.73 |
01/26 | 1,205 | 1,220 | 1,195 | 1,200 | +2.13% | 4,400 | 9億5040万 | -3.46% | - | 0.79 |
01/25 | 1,170 | 1,200 | 1,170 | 1,175 | -2.08% | 2,600 | 9億3060万 | -5.62% | - | 0.78 |
01/22 | 1,175 | 1,200 | 1,175 | 1,200 | +2.13% | 800 | 9億5040万 | -3.85% | - | 0.79 |
01/21 | 1,190 | 1,210 | 1,175 | 1,175 | -4.47% | 1,200 | 9億3060万 | -6.08% | - | 0.78 |
01/20 | 1,215 | 1,230 | 1,215 | 1,230 | +2.07% | 1,000 | 9億7416万 | -1.91% | - | 0.81 |
01/19 | 1,195 | 1,205 | 1,195 | 1,205 | +0.84% | 400 | 9億5436万 | -3.98% | - | 0.8 |
01/18 | 1,175 | 1,195 | 1,175 | 1,195 | -0.42% | 800 | 9億4644万 | -5.01% | - | 0.79 |
01/15 | 1,205 | 1,205 | 1,200 | 1,200 | -0.41% | 600 | 9億5040万 | -4.84% | - | 0.79 |
01/14 | 1,250 | 1,250 | 1,205 | 1,205 | -4.37% | 1,200 | 9億5436万 | -4.67% | - | 0.8 |
01/13 | 1,250 | 1,260 | 1,250 | 1,260 | +1.61% | 800 | 9億9792万 | -0.55% | - | 0.83 |
01/12 | 1,260 | 1,265 | 1,240 | 1,240 | -2.36% | 2,800 | 9億8208万 | -2.29% | - | 0.82 |
01/08 | 1,265 | 1,270 | 1,265 | 1,270 | 0% | 400 | 10億584万 | 0% | - | 0.84 |
01/07 | 1,275 | 1,275 | 1,270 | 1,270 | -0.39% | 600 | 10億584万 | -0.08% | - | 0.84 |
01/06 | 1,280 | 1,280 | 1,275 | 1,275 | 0% | 600 | 10億980万 | +0.31% | - | 0.84 |
01/05 | 1,275 | 1,275 | 1,275 | 1,275 | 0% | 1,000 | 10億980万 | +0.39% | - | 0.84 |
01/04 | 1,280 | 1,285 | 1,275 | 1,275 | +0.39% | 800 | 10億980万 | +0.55% | - | 0.84 |
2015 |
12/30 | 1,275 | 1,285 | 1,270 | 1,270 | 0% | 3,200 | 10億584万 | +0.24% | - | 0.84 |
12/29 | 1,265 | 1,275 | 1,265 | 1,270 | +0.79% | 1,000 | 10億584万 | +0.4% | - | 0.84 |
12/28 | 1,260 | 1,265 | 1,255 | 1,260 | +0.4% | 1,200 | 9億9792万 | -0.32% | - | 0.83 |
12/25 | 1,280 | 1,280 | 1,255 | 1,255 | -1.18% | 1,000 | 9億9396万 | -0.55% | - | 0.83 |
12/24 | 1,285 | 1,285 | 1,270 | 1,270 | -1.17% | 3,400 | 10億584万 | +0.63% | - | 0.84 |
12/22 | 1,285 | 1,285 | 1,285 | 1,285 | +1.18% | 400 | 10億1772万 | +1.9% | - | 0.85 |
12/21 | 1,270 | 1,270 | 1,270 | 1,270 | -1.17% | 200 | 10億584万 | +0.87% | - | 0.84 |
12/18 | 1,280 | 1,285 | 1,270 | 1,285 | +1.58% | 1,600 | 10億1772万 | +2.15% | - | 0.85 |
12/17 | 1,250 | 1,265 | 1,250 | 1,265 | +0.8% | 600 | 10億188万 | +0.48% | - | 0.84 |
12/16 | 1,250 | 1,255 | 1,250 | 1,255 | +0.4% | 800 | 9億9396万 | -0.4% | - | 0.83 |
12/15 | 1,265 | 1,265 | 1,250 | 1,250 | -1.19% | 1,000 | 9億9000万 | -0.87% | - | 0.83 |
12/14 | 1,260 | 1,265 | 1,260 | 1,265 | +1.2% | 400 | 10億188万 | +0.16% | - | 0.84 |
12/09 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 600 | 9億9000万 | -1.03% | - | 0.83 |
12/08 | 1,285 | 1,285 | 1,250 | 1,250 | -1.96% | 2,800 | 9億9000万 | -1.11% | - | 0.83 |
12/07 | 1,285 | 1,285 | 1,275 | 1,275 | -0.39% | 600 | 10億980万 | +0.79% | - | 0.84 |
12/04 | 1,285 | 1,285 | 1,275 | 1,280 | 0% | 800 | 10億1376万 | +1.19% | - | 0.85 |
12/03 | 1,285 | 1,285 | 1,280 | 1,280 | -0.39% | 400 | 10億1376万 | +1.19% | - | 0.85 |
12/02 | 1,285 | 1,285 | 1,285 | 1,285 | -0.39% | 400 | 10億1772万 | +1.58% | - | 0.85 |
12/01 | 1,290 | 1,290 | 1,290 | 1,290 | +1.18% | 600 | 10億2168万 | +2.06% | - | 0.85 |
11/30 | 1,290 | 1,290 | 1,275 | 1,275 | -0.78% | 1,200 | 10億980万 | +0.87% | - | 0.84 |
11/27 | 1,285 | 1,285 | 1,285 | 1,285 | 0% | 200 | 10億1772万 | +1.74% | - | 0.85 |
11/26 | 1,270 | 1,285 | 1,270 | 1,285 | +3.63% | 800 | 10億1772万 | +1.9% | - | 0.85 |
11/25 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 200 | 9億8208万 | -1.51% | - | 0.82 |
11/24 | 1,240 | 1,240 | 1,240 | 1,240 | +0.4% | 200 | 9億8208万 | -1.43% | - | 0.82 |
11/20 | 1,235 | 1,235 | 1,235 | 1,235 | 0% | 200 | 9億7812万 | -1.75% | - | 0.82 |
11/19 | 1,250 | 1,250 | 1,235 | 1,235 | 0% | 800 | 9億7812万 | -1.75% | - | 0.82 |
11/18 | 1,245 | 1,245 | 1,235 | 1,235 | +1.23% | 400 | 9億7812万 | -1.67% | - | 0.82 |
11/17 | 1,225 | 1,225 | 1,220 | 1,220 | -2.01% | 600 | 9億6624万 | -2.71% | - | 0.81 |
11/13 | 1,245 | 1,245 | 1,245 | 1,245 | 0% | 200 | 9億8604万 | -0.56% | - | 0.82 |
11/12 | 1,245 | 1,245 | 1,245 | 1,245 | 0% | 800 | 9億8604万 | -0.16% | - | 0.82 |
11/11 | 1,245 | 1,245 | 1,245 | 1,245 | +0.4% | 200 | 9億8604万 | +0.16% | - | 0.82 |
11/10 | 1,255 | 1,255 | 1,240 | 1,240 | -4.25% | 1,200 | 9億8208万 | +0.08% | - | 0.82 |
11/09 | 1,295 | 1,295 | 1,295 | 1,295 | 0% | 400 | 10億2564万 | +4.94% | - | 0.86 |
11/05 | 1,260 | 1,295 | 1,260 | 1,295 | +1.57% | 1,000 | 10億2564万 | +5.46% | - | 0.86 |
11/04 | 1,275 | 1,275 | 1,275 | 1,275 | -1.92% | 200 | 10億980万 | +4.42% | - | 0.84 |
11/02 | 1,280 | 1,300 | 1,280 | 1,300 | +1.56% | 1,400 | 10億2960万 | +7% | - | 0.86 |
10/30 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 400 | 10億1376万 | +5.87% | - | 0.85 |
10/29 | 1,280 | 1,280 | 1,280 | 1,280 | +0.39% | 600 | 10億1376万 | +6.31% | - | 0.85 |
10/28 | 1,275 | 1,275 | 1,275 | 1,275 | 0% | 200 | 10億980万 | +6.43% | - | 0.84 |
10/27 | 1,275 | 1,275 | 1,275 | 1,275 | -0.39% | 400 | 10億980万 | +6.96% | - | 0.84 |
10/26 | 1,280 | 1,280 | 1,280 | 1,280 | +0.79% | 400 | 10億1376万 | +8.02% | - | 0.85 |
10/23 | 1,270 | 1,270 | 1,270 | 1,270 | +0.4% | 600 | 10億584万 | +7.9% | - | 0.84 |
10/21 | 1,265 | 1,265 | 1,265 | 1,265 | -0.78% | 200 | 10億188万 | +7.84% | - | 0.84 |
10/20 | 1,275 | 1,275 | 1,275 | 1,275 | +2% | 200 | 10億980万 | +8.88% | - | 0.84 |
10/19 | 1,245 | 1,250 | 1,245 | 1,250 | +0.4% | 400 | 9億9000万 | +7.2% | - | 0.83 |
10/16 | 1,240 | 1,245 | 1,240 | 1,245 | +1.22% | 600 | 9億8604万 | +6.96% | - | 0.82 |
10/15 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 200 | 9億7416万 | +5.85% | - | 0.81 |
10/13 | 1,230 | 1,230 | 1,230 | 1,230 | +1.23% | 1,000 | 9億7416万 | +5.94% | - | 0.81 |
10/09 | 1,230 | 1,230 | 1,200 | 1,215 | -0.82% | 800 | 9億6228万 | +5.1% | - | 0.8 |
10/08 | 1,225 | 1,225 | 1,225 | 1,225 | +1.24% | 200 | 9億7020万 | +6.34% | - | 0.81 |
10/07 | 1,210 | 1,210 | 1,210 | 1,210 | +2.54% | 200 | 9億5832万 | +5.31% | - | 0.8 |
10/06 | 1,175 | 1,180 | 1,175 | 1,180 | +0.85% | 800 | 9億3456万 | +2.88% | - | 0.78 |
10/05 | 1,150 | 1,170 | 1,150 | 1,170 | +3.08% | 400 | 9億2664万 | +2.01% | - | 0.77 |
10/01 | 1,135 | 1,135 | 1,135 | 1,135 | 0% | 800 | 8億9892万 | -1.22% | - | 0.75 |
09/30 | 1,140 | 1,140 | 1,135 | 1,135 | 0% | 800 | 8億9892万 | -1.39% | - | 0.75 |
09/29 | 1,135 | 1,135 | 1,135 | 1,135 | 0% | 200 | 8億9892万 | -1.65% | - | 0.75 |
09/28 | 1,135 | 1,135 | 1,135 | 1,135 | +0.44% | 200 | 8億9892万 | -1.82% | - | 0.75 |
09/25 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 400 | 8億9496万 | -2.59% | - | 0.75 |
09/24 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 200 | 8億9496万 | -2.75% | - | 0.75 |
09/18 | 1,130 | 1,130 | 1,130 | 1,130 | -0.88% | 200 | 8億9496万 | -2.92% | - | 0.75 |
09/17 | 1,120 | 1,145 | 1,120 | 1,140 | -0.87% | 600 | 9億288万 | -2.31% | - | 0.75 |
09/16 | 1,155 | 1,155 | 1,150 | 1,150 | +0.44% | 400 | 9億1080万 | -1.54% | - | 0.76 |
09/11 | 1,145 | 1,145 | 1,145 | 1,145 | +3.62% | 200 | 9億684万 | -2.14% | - | 0.76 |
09/10 | 1,130 | 1,130 | 1,105 | 1,105 | +0.45% | 400 | 8億7516万 | -5.72% | - | 0.73 |
09/08 | 1,085 | 1,100 | 1,085 | 1,100 | +1.38% | 400 | 8億7120万 | -6.46% | - | 0.73 |
09/07 | 1,100 | 1,100 | 1,065 | 1,085 | -7.26% | 2,000 | 8億5932万 | -8.05% | - | 0.72 |
09/04 | 1,200 | 1,200 | 1,170 | 1,170 | -3.7% | 1,600 | 9億2664万 | -1.18% | - | 0.77 |
09/03 | 1,210 | 1,215 | 1,210 | 1,215 | +4.74% | 800 | 9億6228万 | +2.53% | - | 0.8 |
09/02 | 1,160 | 1,160 | 1,160 | 1,160 | -3.33% | 200 | 9億1872万 | -2.11% | - | 0.77 |
08/31 | 1,210 | 1,210 | 1,200 | 1,200 | 0% | 600 | 9億5040万 | +1.18% | - | 0.79 |
08/28 | 1,185 | 1,200 | 1,185 | 1,200 | +1.27% | 1,400 | 9億5040万 | +1.01% | - | 0.79 |
08/27 | 1,180 | 1,185 | 1,180 | 1,185 | +5.33% | 800 | 9億3852万 | -0.25% | - | 0.78 |
08/26 | 1,125 | 1,125 | 1,125 | 1,125 | +2.74% | 200 | 8億9100万 | -5.3% | - | 0.74 |
08/25 | 1,030 | 1,095 | 1,030 | 1,095 | -4.78% | 1,600 | 8億6724万 | -7.98% | - | 0.72 |
08/24 | 1,095 | 1,150 | 1,095 | 1,150 | -2.13% | 2,600 | 9億1080万 | -3.77% | - | 0.76 |
08/21 | 1,215 | 1,215 | 1,170 | 1,175 | -0.84% | 800 | 9億3060万 | -1.76% | - | 0.78 |
08/20 | 1,185 | 1,185 | 1,185 | 1,185 | -1.25% | 200 | 9億3852万 | -0.92% | - | 0.78 |
08/18 | 1,200 | 1,200 | 1,200 | 1,200 | -0.41% | 400 | 9億5040万 | +0.5% | - | 0.79 |
08/17 | 1,220 | 1,225 | 1,205 | 1,205 | +0.84% | 800 | 9億5436万 | +0.75% | - | 0.8 |
08/13 | 1,195 | 1,195 | 1,195 | 1,195 | 0% | 200 | 9億4644万 | -0.25% | - | 0.79 |
08/12 | 1,195 | 1,195 | 1,195 | 1,195 | -2.05% | 200 | 9億4644万 | -0.42% | - | 0.79 |