株価チャート
2015/10/01~2016/02/29
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 | 9/1, 株式併合 10→1 |
2016 |
02/29 | 1,320 | 1,320 | 1,280 | 1,280 | -0.78% | 2,700 | 32億9327万 | -8.24% | - | 0.32 |
02/26 | 1,340 | 1,360 | 1,290 | 1,290 | -2.27% | 4,400 | 33億1900万 | -7.66% | - | 0.32 |
02/25 | 1,320 | 1,340 | 1,320 | 1,320 | -2.94% | 3,500 | 33億9619万 | -5.31% | - | 0.33 |
02/24 | 1,330 | 1,440 | 1,300 | 1,360 | +1.49% | 3,700 | 34億9910万 | -2.3% | - | 0.34 |
02/23 | 1,310 | 1,350 | 1,300 | 1,340 | +3.08% | 3,000 | 34億4764万 | -3.6% | - | 0.34 |
02/22 | 1,310 | 1,320 | 1,290 | 1,300 | 0% | 4,400 | 33億4473万 | -6.47% | - | 0.33 |
02/19 | 1,320 | 1,320 | 1,300 | 1,300 | -1.52% | 2,700 | 33億4473万 | -6.68% | - | 0.33 |
02/18 | 1,330 | 1,330 | 1,310 | 1,320 | +2.33% | 2,800 | 33億9619万 | -5.51% | - | 0.33 |
02/17 | 1,300 | 1,300 | 1,290 | 1,290 | 0% | 1,700 | 33億1900万 | -7.92% | - | 0.32 |
02/16 | 1,300 | 1,330 | 1,290 | 1,290 | -0.77% | 4,000 | 33億1900万 | -8.19% | - | 0.32 |
02/15 | 1,310 | 1,320 | 1,290 | 1,300 | -5.11% | 7,700 | 33億4473万 | -7.87% | - | 0.33 |
02/12 | 1,380 | 1,430 | 1,370 | 1,370 | -3.52% | 3,400 | 35億2483万 | -3.39% | - | 0.34 |
02/10 | 1,470 | 1,470 | 1,420 | 1,420 | 0% | 3,000 | 36億5347万 | -0.14% | - | 0.36 |
02/09 | 1,540 | 1,540 | 1,410 | 1,420 | -8.97% | 5,500 | 36億5347万 | -0.35% | - | 0.36 |
02/08 | 1,540 | 1,560 | 1,510 | 1,560 | 0% | 2,600 | 40億1367万 | +9.24% | - | 0.39 |
02/05 | 1,580 | 1,590 | 1,560 | 1,560 | -1.89% | 2,100 | 40億1367万 | +9.32% | - | 0.39 |
02/04 | 1,640 | 1,640 | 1,580 | 1,590 | -1.24% | 4,500 | 40億9086万 | +11.66% | - | 0.4 |
02/03 | 1,590 | 1,630 | 1,560 | 1,610 | -0.62% | 5,200 | 41億4232万 | +13.3% | - | 0.4 |
02/02 | 1,640 | 1,650 | 1,490 | 1,620 | +12.5% | 28,400 | 41億6805万 | +14.57% | - | 0.41 |
02/01 | 1,420 | 1,450 | 1,420 | 1,440 | +1.41% | 2,600 | 37億493万 | +2.13% | - | 0.36 |
01/29 | 1,370 | 1,430 | 1,370 | 1,420 | +2.9% | 400 | 36億5347万 | +0.5% | - | 0.36 |
01/28 | 1,370 | 1,420 | 1,370 | 1,380 | -2.13% | 2,500 | 35億5056万 | -2.75% | - | 0.35 |
01/27 | 1,350 | 1,410 | 1,350 | 1,410 | +4.44% | 1,200 | 36億2774万 | -1.19% | - | 0.35 |
01/26 | 1,340 | 1,360 | 1,340 | 1,350 | +0.75% | 1,500 | 34億7337万 | -5.99% | - | 0.34 |
01/25 | 1,320 | 1,340 | 1,320 | 1,340 | +1.52% | 1,100 | 34億4764万 | -7.33% | - | 0.34 |
01/22 | 1,250 | 1,330 | 1,250 | 1,320 | +7.32% | 2,800 | 33億9619万 | -9.4% | - | 0.33 |
01/21 | 1,260 | 1,290 | 1,230 | 1,230 | -2.38% | 5,500 | 31億6463万 | -16.21% | - | 0.31 |
01/20 | 1,310 | 1,310 | 1,260 | 1,260 | -4.55% | 5,900 | 32億4181万 | -15.09% | - | 0.32 |
01/19 | 1,340 | 1,350 | 1,310 | 1,320 | -0.75% | 5,200 | 33億9619万 | -11.88% | - | 0.33 |
01/18 | 1,310 | 1,360 | 1,310 | 1,330 | -3.62% | 4,100 | 34億2191万 | -11.92% | - | 0.33 |
01/15 | 1,400 | 1,400 | 1,370 | 1,380 | -0.72% | 2,500 | 35億5056万 | -9.33% | - | 0.35 |
01/14 | 1,400 | 1,410 | 1,390 | 1,390 | -2.11% | 2,700 | 35億7629万 | -9.27% | - | 0.35 |
01/13 | 1,400 | 1,430 | 1,400 | 1,420 | +1.43% | 2,200 | 36億5347万 | -7.91% | - | 0.36 |
01/12 | 1,420 | 1,420 | 1,400 | 1,400 | -2.78% | 2,400 | 36億202万 | -9.74% | - | 0.35 |
01/08 | 1,410 | 1,450 | 1,410 | 1,440 | -1.37% | 5,300 | 37億493万 | -7.75% | - | 0.36 |
01/07 | 1,500 | 1,500 | 1,460 | 1,460 | -2.01% | 2,700 | 37億5639万 | -7.01% | - | 0.37 |
01/06 | 1,490 | 1,500 | 1,480 | 1,490 | 0% | 3,700 | 38億3357万 | -5.52% | - | 0.37 |
01/05 | 1,490 | 1,500 | 1,490 | 1,490 | -0.67% | 1,800 | 38億3357万 | -5.93% | - | 0.37 |
01/04 | 1,490 | 1,500 | 1,490 | 1,500 | -1.32% | 1,600 | 38億5930万 | -5.72% | - | 0.38 |
2015 |
12/30 | 1,500 | 1,520 | 1,500 | 1,520 | +1.33% | 1,700 | 39億1076万 | -4.88% | - | 0.38 |
12/29 | 1,520 | 1,520 | 1,480 | 1,500 | 0% | 3,000 | 38億5930万 | -6.48% | - | 0.38 |
12/28 | 1,480 | 1,510 | 1,470 | 1,500 | +3.45% | 3,200 | 38億5930万 | -6.83% | - | 0.38 |
12/25 | 1,480 | 1,480 | 1,400 | 1,450 | -3.33% | 12,100 | 37億3066万 | -10.33% | - | 0.36 |
12/24 | 1,530 | 1,550 | 1,500 | 1,500 | -1.96% | 9,500 | 38億5930万 | -7.69% | - | 0.38 |
12/22 | 1,560 | 1,560 | 1,520 | 1,530 | -1.92% | 5,700 | 39億3649万 | -6.19% | - | 0.38 |
12/21 | 1,580 | 1,580 | 1,530 | 1,560 | -1.89% | 7,500 | 40億1367万 | -4.65% | - | 0.39 |
12/18 | 1,630 | 1,630 | 1,590 | 1,590 | -1.85% | 3,100 | 40億9086万 | -3.05% | - | 0.4 |
12/17 | 1,610 | 1,620 | 1,590 | 1,620 | +0.62% | 2,700 | 41億6805万 | -1.46% | - | 0.41 |
12/16 | 1,630 | 1,630 | 1,590 | 1,610 | 0% | 4,400 | 41億4232万 | -2.19% | - | 0.4 |
12/15 | 1,640 | 1,640 | 1,610 | 1,610 | 0% | 1,300 | 41億4232万 | -2.37% | - | 0.4 |
12/14 | 1,600 | 1,640 | 1,580 | 1,610 | -0.62% | 9,700 | 41億4232万 | -2.54% | - | 0.4 |
12/11 | 1,650 | 1,650 | 1,620 | 1,620 | +0.62% | 2,600 | 41億6805万 | -2.06% | - | 0.41 |
12/10 | 1,610 | 1,620 | 1,610 | 1,610 | 0% | 1,900 | 41億4232万 | -2.72% | - | 0.4 |
12/09 | 1,630 | 1,630 | 1,610 | 1,610 | -1.23% | 1,000 | 41億4232万 | -2.78% | - | 0.4 |
12/08 | 1,640 | 1,640 | 1,620 | 1,630 | -0.61% | 3,000 | 41億9378万 | -1.69% | - | 0.41 |
12/07 | 1,640 | 1,640 | 1,640 | 1,640 | +0.61% | 800 | 42億1950万 | -1.09% | - | 0.41 |
12/04 | 1,640 | 1,640 | 1,630 | 1,630 | -1.21% | 1,000 | 41億9378万 | -1.75% | - | 0.41 |
12/03 | 1,650 | 1,650 | 1,640 | 1,650 | -0.6% | 1,900 | 42億4523万 | -0.6% | - | 0.41 |
12/02 | 1,650 | 1,660 | 1,650 | 1,660 | 0% | 1,200 | 42億7096万 | 0% | - | 0.42 |
12/01 | 1,640 | 1,660 | 1,640 | 1,660 | +1.22% | 1,900 | 42億7096万 | -0.06% | - | 0.42 |
11/30 | 1,660 | 1,660 | 1,640 | 1,640 | -1.2% | 700 | 42億1950万 | -1.26% | - | 0.41 |
11/27 | 1,660 | 1,670 | 1,650 | 1,660 | -0.6% | 1,000 | 42億7096万 | -0.18% | - | 0.42 |
11/26 | 1,660 | 1,670 | 1,660 | 1,670 | 0% | 1,500 | 42億9669万 | +0.36% | - | 0.42 |
11/25 | 1,680 | 1,680 | 1,670 | 1,670 | -0.6% | 700 | 42億9669万 | +0.36% | - | 0.42 |
11/24 | 1,660 | 1,680 | 1,660 | 1,680 | +1.82% | 1,000 | 43億2242万 | +0.96% | - | 0.42 |
11/20 | 1,650 | 1,670 | 1,650 | 1,650 | -0.6% | 1,800 | 42億4523万 | -0.84% | - | 0.41 |
11/19 | 1,660 | 1,670 | 1,660 | 1,660 | 0% | 2,700 | 42億7096万 | -0.36% | - | 0.42 |
11/18 | 1,670 | 1,670 | 1,650 | 1,660 | +0.61% | 1,600 | 42億7096万 | -0.36% | - | 0.42 |
11/17 | 1,650 | 1,660 | 1,650 | 1,650 | 0% | 1,500 | 42億4523万 | -1.02% | - | 0.41 |
11/16 | 1,650 | 1,660 | 1,640 | 1,650 | -1.2% | 1,700 | 42億4523万 | -1.08% | - | 0.41 |
11/13 | 1,660 | 1,670 | 1,650 | 1,670 | -0.6% | 2,400 | 42億9669万 | +0.06% | - | 0.42 |
11/12 | 1,680 | 1,680 | 1,660 | 1,680 | 0% | 2,600 | 43億2242万 | +0.72% | - | 0.42 |
11/11 | 1,660 | 1,690 | 1,660 | 1,680 | 0% | 1,600 | 43億2242万 | +0.72% | - | 0.42 |
11/10 | 1,670 | 1,680 | 1,670 | 1,680 | +0.6% | 800 | 43億2242万 | +0.84% | - | 0.42 |
11/09 | 1,680 | 1,680 | 1,650 | 1,670 | 0% | 1,600 | 42億9669万 | +0.3% | - | 0.42 |
11/06 | 1,640 | 1,670 | 1,640 | 1,670 | +1.83% | 1,000 | 42億9669万 | +0.42% | - | 0.42 |
11/05 | 1,650 | 1,660 | 1,640 | 1,640 | 0% | 900 | 42億1950万 | -1.2% | - | 0.41 |
11/04 | 1,670 | 1,670 | 1,640 | 1,640 | -0.61% | 800 | 42億1950万 | -1.2% | - | 0.41 |
11/02 | 1,640 | 1,650 | 1,640 | 1,650 | 0% | 600 | 42億4523万 | -0.6% | - | 0.41 |
10/30 | 1,680 | 1,680 | 1,650 | 1,650 | 0% | 2,600 | 42億4523万 | -0.48% | - | 0.41 |
10/29 | 1,670 | 1,670 | 1,650 | 1,650 | -0.6% | 1,200 | 42億4523万 | -0.36% | - | 0.41 |
10/28 | 1,660 | 1,660 | 1,650 | 1,660 | 0% | 900 | 42億7096万 | +0.36% | - | 0.42 |
10/27 | 1,660 | 1,660 | 1,620 | 1,660 | -1.19% | 2,600 | 42億7096万 | +0.42% | - | 0.42 |
10/26 | 1,690 | 1,690 | 1,650 | 1,680 | +1.2% | 2,000 | 43億2242万 | +1.76% | - | 0.42 |
10/23 | 1,700 | 1,700 | 1,660 | 1,660 | -1.78% | 3,400 | 42億7096万 | +0.73% | - | 0.42 |
10/22 | 1,700 | 1,700 | 1,690 | 1,690 | +0.6% | 1,100 | 43億4815万 | +2.67% | - | 0.42 |
10/21 | 1,670 | 1,680 | 1,660 | 1,680 | +0.6% | 500 | 43億2242万 | +2.25% | - | 0.42 |
10/20 | 1,680 | 1,680 | 1,670 | 1,670 | -0.6% | 300 | 42億9669万 | +1.83% | - | 0.42 |
10/19 | 1,700 | 1,700 | 1,670 | 1,680 | 0% | 900 | 43億2242万 | +2.63% | - | 0.42 |
10/16 | 1,710 | 1,710 | 1,680 | 1,680 | 0% | 1,300 | 43億2242万 | +2.88% | - | 0.42 |
10/15 | 1,690 | 1,690 | 1,670 | 1,680 | +0.6% | 900 | 43億2242万 | +3.13% | - | 0.42 |
10/14 | 1,700 | 1,700 | 1,660 | 1,670 | -0.6% | 700 | 42億9669万 | +2.58% | - | 0.42 |
10/13 | 1,680 | 1,720 | 1,650 | 1,680 | 0% | 3,700 | 43億2242万 | +3.19% | - | 0.42 |
10/09 | 1,670 | 1,680 | 1,670 | 1,680 | +0.6% | 500 | 43億2242万 | +3.19% | - | 0.42 |
10/08 | 1,670 | 1,680 | 1,660 | 1,670 | +0.6% | 1,300 | 42億9669万 | +2.58% | - | 0.42 |
10/07 | 1,680 | 1,680 | 1,660 | 1,660 | 0% | 500 | 42億7096万 | +1.84% | - | 0.42 |
10/06 | 1,650 | 1,680 | 1,640 | 1,660 | +0.61% | 1,900 | 42億7096万 | +1.72% | - | 0.42 |
10/05 | 1,640 | 1,650 | 1,620 | 1,650 | 0% | 1,200 | 42億4523万 | +1.1% | - | 0.41 |
10/02 | 1,610 | 1,650 | 1,610 | 1,650 | +2.48% | 1,200 | 42億4523万 | +0.86% | - | 0.41 |
10/01 | 1,610 | 1,610 | 1,590 | 1,610 | +0.63% | 1,000 | 41億4232万 | -1.59% | - | 0.4 |