株価チャート
2015/07/31~2015/12/30
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 |
---|
2018 | 7/1, 株式併合 5→1 |
2015 |
12/30 | 995 | 1,025 | 995 | 1,025 | +3.54% | 2,000 | 39億5650万 | -1.73% | - | 0.33 |
12/29 | 975 | 1,010 | 975 | 990 | -1% | 3,800 | 38億2140万 | -5.08% | - | 0.32 |
12/28 | 1,040 | 1,040 | 995 | 1,000 | -3.38% | 2,200 | 38億6000万 | -4.31% | - | 0.32 |
12/25 | 1,050 | 1,050 | 1,030 | 1,035 | -0.96% | 5,200 | 39億9510万 | -1.05% | - | 0.34 |
12/24 | 1,055 | 1,055 | 1,030 | 1,045 | -0.48% | 3,800 | 40億3370万 | -0.1% | - | 0.34 |
12/22 | 1,055 | 1,055 | 1,020 | 1,050 | 0% | 5,000 | 40億5300万 | +0.48% | - | 0.34 |
12/21 | 1,045 | 1,050 | 1,025 | 1,050 | 0% | 13,600 | 40億5300万 | +0.57% | - | 0.34 |
12/18 | 1,050 | 1,055 | 1,050 | 1,050 | 0% | 5,800 | 40億5300万 | +0.57% | - | 0.34 |
12/17 | 1,060 | 1,060 | 1,050 | 1,050 | 0% | 4,000 | 40億5300万 | +0.67% | - | 0.34 |
12/16 | 1,055 | 1,055 | 1,050 | 1,050 | 0% | 5,400 | 40億5300万 | +0.77% | - | 0.34 |
12/15 | 1,060 | 1,060 | 1,050 | 1,050 | 0% | 2,600 | 40億5300万 | +0.77% | - | 0.34 |
12/14 | 1,060 | 1,060 | 1,050 | 1,050 | -0.47% | 1,800 | 40億5300万 | +0.77% | - | 0.34 |
12/11 | 1,055 | 1,055 | 1,055 | 1,055 | +0.48% | 400 | 40億7230万 | +1.25% | - | 0.34 |
12/10 | 1,050 | 1,050 | 1,050 | 1,050 | +0.48% | 3,400 | 40億5300万 | +0.86% | - | 0.34 |
12/09 | 1,045 | 1,045 | 1,040 | 1,045 | 0% | 2,400 | 40億3370万 | +0.38% | - | 0.34 |
12/08 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 400 | 40億3370万 | +0.48% | - | 0.34 |
12/07 | 1,050 | 1,050 | 1,045 | 1,045 | +0.48% | 400 | 40億3370万 | +0.38% | - | 0.34 |
12/04 | 1,055 | 1,055 | 1,040 | 1,040 | -0.48% | 600 | 40億1440万 | -0.1% | - | 0.34 |
12/03 | 1,050 | 1,050 | 1,040 | 1,045 | -0.48% | 1,800 | 40億3370万 | +0.38% | - | 0.34 |
12/02 | 1,050 | 1,050 | 1,045 | 1,050 | -0.47% | 2,400 | 40億5300万 | +0.86% | - | 0.34 |
12/01 | 1,060 | 1,060 | 1,055 | 1,055 | +0.48% | 1,200 | 40億7230万 | +1.34% | - | 0.34 |
11/30 | 1,060 | 1,060 | 1,050 | 1,050 | -0.94% | 1,600 | 40億5300万 | +0.96% | - | 0.34 |
11/27 | 1,055 | 1,060 | 1,045 | 1,060 | +1.44% | 1,600 | 40億9160万 | +2.02% | - | 0.34 |
11/26 | 1,045 | 1,060 | 1,045 | 1,045 | +0.97% | 2,200 | 40億3370万 | +0.67% | - | 0.34 |
11/25 | 1,035 | 1,045 | 1,035 | 1,035 | -0.48% | 1,600 | 39億9510万 | -0.19% | - | 0.34 |
11/24 | 1,040 | 1,040 | 1,035 | 1,040 | +0.48% | 2,600 | 40億1440万 | +0.39% | - | 0.34 |
11/20 | 1,035 | 1,040 | 1,030 | 1,035 | 0% | 3,800 | 39億9510万 | 0% | - | 0.34 |
11/19 | 1,035 | 1,035 | 1,025 | 1,035 | +0.49% | 800 | 39億9510万 | 0% | - | 0.34 |
11/18 | 1,030 | 1,030 | 1,025 | 1,030 | +0.98% | 1,000 | 39億7580万 | -0.48% | - | 0.33 |
11/17 | 1,030 | 1,030 | 1,020 | 1,020 | -0.97% | 600 | 39億3720万 | -1.54% | - | 0.33 |
11/16 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 1,200 | 39億7580万 | -0.68% | - | 0.33 |
11/13 | 1,030 | 1,030 | 1,020 | 1,030 | 0% | 4,200 | 39億7580万 | -0.68% | - | 0.33 |
11/12 | 1,035 | 1,035 | 1,030 | 1,030 | -0.96% | 2,000 | 39億7580万 | -0.77% | - | 0.33 |
11/11 | 1,045 | 1,045 | 1,035 | 1,040 | -0.48% | 1,600 | 40億1440万 | +0.1% | - | 0.34 |
11/10 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 1,400 | 40億3370万 | +0.58% | - | 0.34 |
11/09 | 1,045 | 1,045 | 1,035 | 1,045 | 0% | 2,400 | 40億3370万 | +0.58% | - | 0.34 |
11/05 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 200 | 40億3370万 | +0.77% | - | 0.34 |
11/04 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 200 | 40億3370万 | +0.67% | - | 0.34 |
11/02 | 1,040 | 1,045 | 1,040 | 1,045 | +1.95% | 800 | 40億3370万 | +0.67% | - | 0.34 |
10/30 | 1,050 | 1,050 | 1,020 | 1,025 | -2.38% | 2,400 | 39億5650万 | -1.25% | - | 0.33 |
10/29 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 200 | 40億5300万 | +0.96% | - | 0.34 |
10/28 | 1,060 | 1,060 | 1,035 | 1,050 | -0.47% | 4,800 | 40億5300万 | +0.96% | - | 0.34 |
10/27 | 1,055 | 1,055 | 1,055 | 1,055 | +0.96% | 600 | 40億7230万 | +1.34% | - | 0.34 |
10/26 | 1,050 | 1,050 | 1,045 | 1,045 | +0.97% | 800 | 40億3370万 | +0.38% | - | 0.34 |
10/23 | 1,050 | 1,050 | 1,035 | 1,035 | +0.49% | 4,800 | 39億9510万 | -0.58% | - | 0.34 |
10/22 | 1,025 | 1,030 | 1,025 | 1,030 | +0.98% | 600 | 39億7580万 | -1.25% | - | 0.33 |
10/21 | 1,040 | 1,040 | 1,020 | 1,020 | -1.45% | 400 | 39億3720万 | -2.3% | - | 0.33 |
10/20 | 1,035 | 1,035 | 1,035 | 1,035 | +0.49% | 200 | 39億9510万 | -1.24% | - | 0.34 |
10/19 | 1,030 | 1,030 | 1,030 | 1,030 | +0.98% | 400 | 39億7580万 | -1.81% | - | 0.33 |
10/16 | 1,020 | 1,025 | 1,020 | 1,020 | +0.99% | 600 | 39億3720万 | -2.86% | - | 0.33 |
10/15 | 1,020 | 1,030 | 1,000 | 1,010 | -1.46% | 6,000 | 38億9860万 | -3.81% | - | 0.33 |
10/14 | 1,035 | 1,035 | 1,025 | 1,025 | -0.97% | 1,400 | 39億5650万 | -2.47% | - | 0.33 |
10/13 | 1,045 | 1,045 | 1,035 | 1,035 | -1.43% | 800 | 39億9510万 | -1.52% | - | 0.34 |
10/09 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 1,600 | 40億5300万 | -0.19% | - | 0.34 |
10/08 | 1,050 | 1,050 | 1,050 | 1,050 | +0.48% | 800 | 40億5300万 | -0.28% | - | 0.34 |
10/07 | 1,050 | 1,050 | 1,045 | 1,045 | -0.48% | 400 | 40億3370万 | -0.85% | - | 0.34 |
10/06 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 200 | 40億5300万 | -0.38% | - | 0.34 |
10/05 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 1,000 | 40億5300万 | -0.38% | - | 0.34 |
10/01 | 1,035 | 1,050 | 1,035 | 1,050 | +2.44% | 1,000 | 40億5300万 | -0.38% | - | 0.34 |
09/30 | 1,015 | 1,025 | 1,015 | 1,025 | +1.49% | 600 | 39億5650万 | -2.66% | - | 0.33 |
09/29 | 1,050 | 1,050 | 945 | 1,010 | -4.27% | 3,200 | 38億9860万 | -4.45% | - | 0.33 |
09/28 | 1,075 | 1,075 | 1,055 | 1,055 | +0.48% | 600 | 40億7230万 | -0.66% | - | 0.34 |
09/25 | 1,050 | 1,050 | 1,050 | 1,050 | +0.96% | 800 | 40億5300万 | -1.41% | - | 0.34 |
09/24 | 1,075 | 1,075 | 1,040 | 1,040 | -3.26% | 1,400 | 40億1440万 | -2.71% | - | 0.34 |
09/18 | 1,075 | 1,075 | 1,075 | 1,075 | +1.42% | 400 | 41億4950万 | +0.19% | - | 0.35 |
09/17 | 1,055 | 1,060 | 1,055 | 1,060 | -0.93% | 1,400 | 40億9160万 | -1.49% | - | 0.34 |
09/16 | 1,070 | 1,070 | 1,070 | 1,070 | +1.42% | 200 | 41億3020万 | -0.93% | - | 0.35 |
09/15 | 1,055 | 1,055 | 1,055 | 1,055 | 0% | 200 | 40億7230万 | -2.59% | - | 0.34 |
09/14 | 1,055 | 1,055 | 1,055 | 1,055 | -1.4% | 200 | 40億7230万 | -2.85% | - | 0.34 |
09/11 | 1,075 | 1,075 | 1,070 | 1,070 | 0% | 1,200 | 41億3020万 | -1.83% | - | 0.35 |
09/10 | 1,120 | 1,120 | 1,070 | 1,070 | -4.46% | 1,400 | 41億3020万 | -2.28% | - | 0.35 |
09/09 | 1,125 | 1,125 | 1,080 | 1,120 | +5.66% | 4,200 | 43億2320万 | +1.73% | - | 0.36 |
09/08 | 1,075 | 1,090 | 1,055 | 1,060 | +1.44% | 2,200 | 40億9160万 | -3.99% | - | 0.34 |
09/07 | 1,045 | 1,045 | 1,045 | 1,045 | +0.97% | 200 | 40億3370万 | -5.77% | - | 0.34 |
09/04 | 1,035 | 1,035 | 1,035 | 1,035 | 0% | 600 | 39億9510万 | -7.17% | - | 0.34 |
09/03 | 1,050 | 1,050 | 1,035 | 1,035 | +1.47% | 1,000 | 39億9510万 | -7.75% | - | 0.34 |
09/02 | 1,050 | 1,050 | 1,020 | 1,020 | -2.86% | 4,800 | 39億3720万 | -9.57% | - | 0.33 |
09/01 | 1,050 | 1,050 | 1,050 | 1,050 | -1.87% | 1,000 | 40億5300万 | -7.57% | - | 0.34 |
08/31 | 1,070 | 1,070 | 1,070 | 1,070 | -0.93% | 400 | 41億3020万 | -6.39% | - | 0.35 |
08/28 | 1,055 | 1,080 | 1,055 | 1,080 | +1.89% | 400 | 41億6880万 | -6.01% | - | 0.35 |
08/27 | 1,075 | 1,075 | 1,040 | 1,060 | +0.95% | 2,400 | 40億9160万 | -8.23% | - | 0.34 |
08/26 | 1,130 | 1,130 | 1,050 | 1,050 | 0% | 3,800 | 40億5300万 | -9.64% | - | 0.34 |
08/25 | 1,050 | 1,065 | 1,025 | 1,050 | +2.94% | 7,200 | 40億5300万 | -10.18% | - | 0.34 |
08/24 | 1,105 | 1,145 | 990 | 1,020 | -9.33% | 11,200 | 39億3720万 | -13.27% | - | 0.33 |
08/21 | 1,125 | 1,125 | 1,125 | 1,125 | +0.45% | 200 | 43億4250万 | -5.22% | - | 0.36 |
08/20 | 1,130 | 1,145 | 1,120 | 1,120 | -1.32% | 3,200 | 43億2320万 | -6.12% | - | 0.36 |
08/19 | 1,150 | 1,155 | 1,135 | 1,135 | -2.16% | 600 | 43億8110万 | -5.42% | - | 0.37 |
08/18 | 1,135 | 1,160 | 1,135 | 1,160 | +1.31% | 600 | 44億7760万 | -3.81% | - | 0.38 |
08/17 | 1,145 | 1,150 | 1,140 | 1,145 | +0.88% | 1,600 | 44億1970万 | -5.37% | - | 0.37 |
08/14 | 1,150 | 1,150 | 1,130 | 1,135 | -3.4% | 3,200 | 43億8110万 | -6.66% | - | 0.37 |
08/13 | 1,125 | 1,175 | 1,115 | 1,175 | +4.44% | 5,200 | 45億3550万 | -3.85% | - | 0.38 |
08/12 | 1,135 | 1,160 | 1,120 | 1,125 | -1.32% | 4,400 | 43億4250万 | -8.24% | - | 0.36 |
08/11 | 1,165 | 1,165 | 1,140 | 1,140 | -2.15% | 7,600 | 44億40万 | -7.47% | - | 0.37 |
08/10 | 1,200 | 1,200 | 1,165 | 1,165 | -2.1% | 3,800 | 44億9690万 | -5.9% | - | 0.38 |
08/07 | 1,190 | 1,190 | 1,190 | 1,190 | -1.24% | 600 | 45億9340万 | -4.34% | - | 0.39 |
08/06 | 1,200 | 1,205 | 1,200 | 1,205 | +0.42% | 2,000 | 46億5130万 | -3.45% | - | 0.39 |
08/05 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 2,000 | 46億3200万 | -4.08% | - | 0.39 |
08/04 | 1,200 | 1,200 | 1,185 | 1,200 | +0.84% | 5,000 | 46億3200万 | -4.38% | - | 0.39 |
08/03 | 1,195 | 1,200 | 1,190 | 1,190 | -0.42% | 2,800 | 45億9340万 | -5.56% | - | 0.39 |
07/31 | 1,195 | 1,195 | 1,195 | 1,195 | -0.42% | 1,800 | 46億1270万 | -5.61% | - | 0.39 |