株価チャート
2015/08/04~2015/12/30
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 | 7/1, 株式併合 10→1 |
2015 |
12/30 | 380 | 400 | 380 | 390 | +2.63% | 57,400 | 48億8356万 | -1.76% | - | 2.67 |
12/29 | 380 | 390 | 380 | 380 | 0% | 49,900 | 47億5834万 | -4.52% | - | 2.6 |
12/28 | 360 | 390 | 360 | 380 | +5.56% | 130,300 | 47億5834万 | -4.76% | - | 2.6 |
12/25 | 370 | 380 | 360 | 360 | 0% | 164,800 | 45億790万 | -10% | - | 2.46 |
12/24 | 370 | 380 | 360 | 360 | -2.7% | 119,200 | 45億790万 | -10.45% | - | 2.46 |
12/22 | 380 | 390 | 370 | 370 | -2.63% | 206,500 | 46億3312万 | -8.42% | - | 2.53 |
12/21 | 390 | 390 | 380 | 380 | -2.56% | 130,500 | 47億5796万 | -6.4% | - | 2.6 |
12/18 | 390 | 400 | 390 | 390 | -2.5% | 56,500 | 48億8317万 | -4.18% | - | 2.67 |
12/17 | 400 | 410 | 390 | 400 | 0% | 88,600 | 50億838万 | -1.96% | - | 2.74 |
12/16 | 400 | 400 | 390 | 400 | 0% | 61,800 | 50億838万 | -1.96% | - | 2.74 |
12/15 | 410 | 410 | 390 | 400 | -2.44% | 108,900 | 50億838万 | -1.96% | - | 2.74 |
12/14 | 400 | 410 | 380 | 410 | +2.5% | 438,500 | 51億3359万 | +0.24% | - | 2.81 |
12/11 | 400 | 410 | 400 | 400 | 0% | 37,500 | 50億838万 | -1.96% | - | 2.74 |
12/10 | 400 | 410 | 400 | 400 | 0% | 40,500 | 50億838万 | -1.96% | - | 2.74 |
12/09 | 400 | 410 | 400 | 400 | -2.44% | 45,500 | 50億838万 | -1.96% | - | 2.74 |
12/08 | 410 | 420 | 400 | 410 | +2.5% | 79,400 | 51億3359万 | +0.24% | - | 2.81 |
12/07 | 410 | 420 | 400 | 400 | -2.44% | 55,600 | 50億838万 | -2.2% | - | 2.74 |
12/04 | 410 | 410 | 400 | 410 | 0% | 109,200 | 51億3359万 | -0.24% | - | 2.81 |
12/03 | 410 | 420 | 400 | 410 | 0% | 70,600 | 51億3359万 | -0.24% | - | 2.81 |
12/02 | 410 | 420 | 400 | 410 | 0% | 103,200 | 51億3359万 | -0.49% | - | 2.81 |
12/01 | 410 | 420 | 400 | 410 | 0% | 83,900 | 51億3359万 | -0.73% | - | 2.81 |
11/30 | 420 | 420 | 410 | 410 | -2.38% | 89,000 | 51億3359万 | -0.97% | - | 2.81 |
11/27 | 410 | 420 | 410 | 420 | +2.44% | 31,400 | 52億5880万 | +1.2% | - | 2.87 |
11/26 | 420 | 420 | 410 | 410 | 0% | 48,900 | 51億3359万 | -1.2% | - | 2.81 |
11/25 | 410 | 420 | 410 | 410 | 0% | 27,600 | 51億3359万 | -1.44% | - | 2.81 |
11/24 | 410 | 420 | 410 | 410 | 0% | 37,700 | 51億3359万 | -1.68% | - | 2.81 |
11/20 | 410 | 410 | 400 | 410 | 0% | 97,600 | 51億3359万 | -2.15% | - | 2.81 |
11/19 | 410 | 410 | 400 | 410 | 0% | 28,500 | 51億3359万 | -2.61% | - | 2.81 |
11/18 | 420 | 420 | 400 | 410 | 0% | 68,500 | 51億3359万 | -2.61% | - | 2.81 |
11/17 | 410 | 420 | 410 | 410 | -2.38% | 21,100 | 51億3359万 | -2.84% | - | 2.81 |
11/16 | 400 | 420 | 400 | 420 | +2.44% | 81,800 | 52億5880万 | -0.47% | - | 2.87 |
11/13 | 410 | 410 | 400 | 410 | 0% | 85,100 | 51億3359万 | -2.84% | - | 2.81 |
11/12 | 400 | 410 | 400 | 410 | 0% | 50,200 | 51億3359万 | -3.07% | - | 2.81 |
11/11 | 400 | 410 | 400 | 410 | +2.5% | 51,300 | 51億3359万 | -3.3% | - | 2.81 |
11/10 | 410 | 410 | 400 | 400 | -2.44% | 103,400 | 50億838万 | -6.1% | - | 2.74 |
11/09 | 410 | 410 | 400 | 410 | +2.5% | 28,300 | 51億3359万 | -3.76% | - | 2.81 |
11/06 | 410 | 410 | 400 | 400 | 0% | 44,000 | 50億838万 | -6.1% | - | 2.74 |
11/05 | 410 | 410 | 400 | 400 | 0% | 52,500 | 50億838万 | -6.1% | - | 2.74 |
11/04 | 420 | 420 | 400 | 400 | -2.44% | 112,500 | 50億838万 | -6.1% | - | 2.74 |
11/02 | 410 | 420 | 400 | 410 | -2.38% | 203,500 | 51億3359万 | -3.76% | - | 2.81 |
10/30 | 430 | 440 | 420 | 420 | -4.55% | 196,200 | 52億5880万 | -1.41% | - | 2.87 |
10/29 | 420 | 450 | 420 | 440 | +4.76% | 177,700 | 55億922万 | +3.77% | - | 3.01 |
10/28 | 420 | 430 | 420 | 420 | -2.33% | 65,300 | 52億5880万 | -0.71% | - | 2.87 |
10/27 | 430 | 440 | 420 | 430 | 0% | 79,800 | 53億8401万 | +1.9% | - | 2.94 |
10/26 | 430 | 440 | 430 | 430 | 0% | 27,900 | 53億8401万 | +2.14% | - | 2.94 |
10/23 | 430 | 450 | 430 | 430 | -2.27% | 89,100 | 53億8401万 | +2.38% | - | 2.94 |
10/22 | 430 | 440 | 430 | 440 | +2.33% | 46,800 | 55億922万 | +5.01% | - | 3.01 |
10/21 | 430 | 440 | 430 | 430 | 0% | 35,800 | 53億8401万 | +3.12% | - | 2.94 |
10/20 | 440 | 440 | 420 | 430 | -2.27% | 182,500 | 53億8401万 | +3.37% | - | 2.94 |
10/19 | 450 | 450 | 440 | 440 | -2.22% | 78,600 | 55億922万 | +5.77% | - | 3.01 |
10/16 | 460 | 460 | 450 | 450 | -2.17% | 103,600 | 56億3443万 | +8.7% | - | 3.08 |
10/15 | 430 | 460 | 420 | 460 | +9.52% | 287,600 | 57億5964万 | +11.65% | - | 3.15 |
10/14 | 430 | 440 | 420 | 420 | -2.33% | 77,500 | 52億5880万 | +2.69% | - | 2.87 |
10/13 | 420 | 440 | 420 | 430 | +2.38% | 87,800 | 53億8401万 | +5.39% | - | 2.94 |
10/09 | 420 | 420 | 410 | 420 | 0% | 60,500 | 52億5880万 | +2.94% | - | 2.87 |
10/08 | 430 | 430 | 420 | 420 | -2.33% | 66,900 | 52億5880万 | +3.19% | - | 2.87 |
10/07 | 430 | 440 | 420 | 430 | -2.27% | 49,800 | 53億8401万 | +5.65% | - | 2.94 |
10/06 | 450 | 450 | 430 | 440 | 0% | 200,000 | 55億922万 | +8.11% | - | 3.01 |
10/05 | 420 | 440 | 410 | 440 | +7.32% | 207,500 | 55億922万 | +8.37% | - | 3.01 |
10/02 | 410 | 420 | 400 | 410 | -2.38% | 49,600 | 51億3359万 | +1.49% | - | 2.81 |
10/01 | 390 | 420 | 390 | 420 | +7.69% | 126,900 | 52億5880万 | +4.22% | - | 2.87 |
09/30 | 400 | 400 | 390 | 390 | -2.5% | 41,900 | 48億8317万 | -2.99% | - | 2.67 |
09/29 | 400 | 400 | 390 | 400 | -2.44% | 55,400 | 50億838万 | -0.99% | - | 2.74 |
09/28 | 390 | 410 | 390 | 410 | +5.13% | 66,500 | 51億3359万 | +1.23% | - | 2.81 |
09/25 | 390 | 400 | 390 | 390 | 0% | 49,000 | 48億8317万 | -4.18% | - | 2.67 |
09/24 | 400 | 400 | 390 | 390 | -2.5% | 65,400 | 48億8317万 | -5.11% | - | 2.67 |
09/18 | 400 | 410 | 400 | 400 | 0% | 42,500 | 50億838万 | -3.61% | - | 2.74 |
09/17 | 400 | 410 | 400 | 400 | 0% | 44,600 | 50億838万 | -4.31% | - | 2.74 |
09/16 | 410 | 410 | 400 | 400 | -2.44% | 74,200 | 50億838万 | -5.21% | - | 2.74 |
09/15 | 410 | 420 | 400 | 410 | +2.5% | 84,000 | 51億3359万 | -3.76% | - | 2.81 |
09/14 | 400 | 410 | 390 | 400 | 0% | 144,100 | 50億838万 | -6.76% | - | 2.74 |
09/11 | 410 | 420 | 400 | 400 | 0% | 64,600 | 50億838万 | -7.41% | - | 2.74 |
09/10 | 410 | 420 | 400 | 400 | -4.76% | 70,200 | 50億838万 | -8.26% | - | 2.74 |
09/09 | 400 | 420 | 400 | 420 | +7.69% | 109,100 | 52億5880万 | -4.55% | - | 2.87 |
09/08 | 400 | 400 | 390 | 390 | -2.5% | 33,700 | 48億8317万 | -11.96% | - | 2.67 |
09/07 | 390 | 410 | 390 | 400 | +2.56% | 72,000 | 50億838万 | -10.71% | - | 2.74 |
09/04 | 400 | 410 | 390 | 390 | -4.88% | 94,300 | 48億8317万 | -14.29% | - | 2.67 |
09/03 | 410 | 420 | 400 | 410 | 0% | 113,100 | 51億3359万 | -12.02% | - | 2.81 |
09/02 | 390 | 410 | 390 | 410 | +2.5% | 165,400 | 51億3359万 | -13.87% | - | 2.81 |
09/01 | 410 | 420 | 400 | 400 | -4.76% | 128,600 | 50億838万 | -18.03% | - | 2.74 |
08/31 | 440 | 440 | 420 | 420 | -4.55% | 167,400 | 52億5880万 | -16% | - | 2.87 |
08/28 | 420 | 440 | 410 | 440 | +10% | 349,900 | 55億922万 | -14.06% | - | 3.01 |
08/27 | 420 | 420 | 400 | 400 | -2.44% | 146,300 | 50億838万 | -23.37% | - | 2.74 |
08/26 | 390 | 410 | 390 | 410 | +7.89% | 206,600 | 51億3359万 | -23.22% | - | 2.81 |
08/25 | 370 | 410 | 370 | 380 | -2.56% | 476,900 | 47億5796万 | -29.89% | - | 2.6 |
08/24 | 410 | 420 | 390 | 390 | -9.3% | 494,700 | 48億8317万 | -28.83% | - | 2.67 |
08/21 | 420 | 430 | 410 | 430 | -2.27% | 245,200 | 53億5649万 | -22.38% | - | 2.93 |
08/20 | 450 | 460 | 430 | 440 | -4.35% | 258,800 | 54億8106万 | -21.15% | - | 3 |
08/19 | 480 | 480 | 450 | 460 | -4.17% | 435,400 | 57億3020万 | -18.29% | - | 3.13 |
08/18 | 490 | 490 | 480 | 480 | -2.04% | 170,200 | 59億7934万 | -14.89% | - | 3.27 |
08/17 | 500 | 500 | 490 | 490 | 0% | 77,400 | 61億391万 | -12.97% | - | 3.34 |
08/14 | 490 | 500 | 480 | 490 | -2% | 205,800 | 61億391万 | -12.81% | - | 3.34 |
08/13 | 480 | 500 | 480 | 500 | +4.17% | 108,200 | 62億2848万 | -10.71% | - | 3.4 |
08/12 | 490 | 490 | 470 | 480 | -2.04% | 184,900 | 59億7934万 | -14.13% | - | 3.27 |
08/11 | 480 | 510 | 480 | 490 | +2.08% | 344,800 | 61億391万 | -12.34% | - | 3.34 |
08/10 | 500 | 500 | 480 | 480 | -4% | 274,100 | 59億7934万 | -13.98% | - | 3.27 |
08/07 | 500 | 510 | 490 | 500 | 0% | 233,900 | 62億2848万 | -10.23% | - | 3.4 |
08/06 | 490 | 530 | 490 | 500 | +2.04% | 1,015,100 | 62億2848万 | -9.75% | - | 3.4 |
08/05 | 510 | 530 | 490 | 490 | -5.77% | 677,100 | 61億391万 | -11.07% | - | 3.34 |
08/04 | 560 | 560 | 510 | 520 | -8.77% | 975,300 | 64億7761万 | -4.94% | - | 3.54 |