株価チャート
2015/07/09~2015/12/10
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 |
2015 |
12/10 | 2,150 | 2,180 | 2,140 | 2,140 | -1.83% | 500 | 38億6156万 | +1.13% | 11.55 | 1.2 |
12/09 | 2,180 | 2,180 | 2,140 | 2,180 | +1.4% | 500 | 39億3374万 | +3.17% | 11.77 | 1.22 |
12/08 | 2,180 | 2,200 | 2,150 | 2,150 | -0.46% | 2,600 | 38億7961万 | +1.9% | 11.61 | 1.21 |
12/07 | 2,160 | 2,160 | 2,160 | 2,160 | +0.47% | 200 | 38億9765万 | +2.56% | 11.66 | 1.21 |
12/04 | 2,150 | 2,150 | 2,150 | 2,150 | -1.38% | 100 | 38億7961万 | +2.28% | 11.61 | 1.21 |
12/03 | 2,140 | 2,180 | 2,140 | 2,180 | +0.93% | 800 | 39億3374万 | +3.91% | 11.77 | 1.22 |
12/02 | 2,160 | 2,160 | 2,150 | 2,160 | +0.93% | 1,800 | 38億9765万 | +3.2% | 11.66 | 1.21 |
12/01 | 2,130 | 2,150 | 2,130 | 2,140 | +0.94% | 2,700 | 38億6156万 | +2.44% | 11.55 | 1.2 |
11/30 | 2,120 | 2,120 | 2,120 | 2,120 | 0% | 600 | 38億2547万 | +1.68% | 11.45 | 1.19 |
11/27 | 2,110 | 2,120 | 2,110 | 2,120 | 0% | 200 | 38億2547万 | +1.87% | 11.45 | 1.19 |
11/26 | 2,100 | 2,120 | 2,100 | 2,120 | +0.95% | 500 | 38億2547万 | +2.02% | 11.45 | 1.19 |
11/25 | 2,100 | 2,100 | 2,100 | 2,100 | +0.48% | 300 | 37億8939万 | +1.25% | 11.34 | 1.18 |
11/24 | 2,080 | 2,090 | 2,080 | 2,090 | +0.48% | 500 | 37億7134万 | +0.92% | 11.28 | 1.17 |
11/20 | 2,080 | 2,080 | 2,080 | 2,080 | 0% | 400 | 37億5330万 | +0.58% | 11.23 | 1.17 |
11/19 | 2,090 | 2,090 | 2,080 | 2,080 | -1.42% | 500 | 37億5330万 | +0.78% | 11.23 | 1.17 |
11/18 | 2,110 | 2,110 | 2,110 | 2,110 | 0% | 100 | 38億743万 | +2.38% | 11.39 | 1.18 |
11/17 | 2,110 | 2,110 | 2,110 | 2,110 | -0.47% | 100 | 38億743万 | +2.53% | 11.39 | 1.18 |
11/16 | 2,120 | 2,120 | 2,080 | 2,120 | 0% | 400 | 38億2547万 | +3.26% | 11.45 | 1.19 |
11/13 | 2,140 | 2,140 | 2,120 | 2,120 | +1.92% | 600 | 38億2547万 | +3.52% | 11.45 | 1.19 |
11/12 | 2,070 | 2,080 | 2,050 | 2,080 | -2.35% | 1,900 | 37億5330万 | +1.86% | 11.23 | 1.17 |
11/11 | 2,060 | 2,160 | 2,060 | 2,130 | +1.91% | 2,200 | 38億4352万 | +4.62% | 11.5 | 1.2 |
11/10 | 2,080 | 2,100 | 2,080 | 2,090 | +0.48% | 1,100 | 37億7134万 | +3.01% | 11.28 | 1.17 |
11/09 | 2,050 | 2,090 | 2,050 | 2,080 | +1.46% | 800 | 37億5330万 | +2.72% | 11.23 | 1.17 |
11/06 | 2,040 | 2,050 | 2,040 | 2,050 | 0% | 400 | 36億9916万 | +1.49% | 11.07 | 1.15 |
11/05 | 2,050 | 2,050 | 2,050 | 2,050 | -0.49% | 100 | 36億9916万 | +1.69% | 11.07 | 1.15 |
11/04 | 2,100 | 2,100 | 2,060 | 2,060 | -1.9% | 1,000 | 37億1721万 | +2.28% | 11.12 | 1.16 |
11/02 | 2,070 | 2,100 | 2,070 | 2,100 | +1.94% | 1,100 | 37億8939万 | +4.48% | 11.34 | 1.18 |
10/30 | 2,070 | 2,070 | 2,050 | 2,060 | +0.49% | 500 | 37億1721万 | +2.79% | 11.12 | 1.16 |
10/29 | 2,050 | 2,070 | 2,050 | 2,050 | 0% | 400 | 36億9916万 | +2.45% | 11.07 | 1.15 |
10/28 | 2,040 | 2,050 | 2,040 | 2,050 | -0.49% | 200 | 36億9916万 | +2.65% | 11.07 | 1.15 |
10/27 | 2,060 | 2,060 | 2,060 | 2,060 | 0% | 100 | 37億1721万 | +3.26% | 11.12 | 1.16 |
10/26 | 2,020 | 2,060 | 2,020 | 2,060 | +0.98% | 1,200 | 37億1721万 | +3.52% | 11.12 | 1.16 |
10/23 | 2,030 | 2,040 | 2,030 | 2,040 | +0.99% | 200 | 36億8112万 | +2.77% | 11.01 | 1.15 |
10/22 | 2,040 | 2,040 | 2,020 | 2,020 | -0.98% | 200 | 36億4503万 | +1.97% | 10.91 | 1.13 |
10/21 | 2,040 | 2,040 | 2,040 | 2,040 | +0.99% | 100 | 36億8112万 | +3.13% | 11.01 | 1.15 |
10/20 | 2,040 | 2,040 | 2,000 | 2,020 | -0.49% | 500 | 36億4503万 | +2.33% | 10.91 | 1.13 |
10/19 | 2,040 | 2,040 | 2,010 | 2,030 | +0.5% | 400 | 36億6307万 | +2.89% | 10.96 | 1.14 |
10/16 | 2,010 | 2,020 | 2,010 | 2,020 | +2.02% | 300 | 36億4503万 | +2.38% | 10.91 | 1.13 |
10/15 | 2,000 | 2,000 | 1,980 | 1,980 | -1% | 700 | 35億7285万 | +0.46% | 10.69 | 1.11 |
10/14 | 2,000 | 2,000 | 2,000 | 2,000 | -0.99% | 200 | 36億894万 | +1.32% | 10.8 | 1.12 |
10/13 | 2,000 | 2,020 | 1,980 | 2,020 | +1% | 500 | 36億4503万 | +2.23% | 10.91 | 1.13 |
10/08 | 1,990 | 2,000 | 1,990 | 2,000 | +0.5% | 400 | 36億894万 | +1.21% | 10.8 | 1.12 |
10/07 | 1,970 | 1,990 | 1,970 | 1,990 | +1.53% | 500 | 35億9089万 | +0.71% | 10.74 | 1.12 |
10/06 | 1,980 | 1,980 | 1,960 | 1,960 | +0.51% | 300 | 35億3676万 | -0.56% | 10.58 | 1.1 |
10/05 | 1,950 | 1,950 | 1,940 | 1,950 | 0% | 300 | 35億1871万 | -1.02% | 10.53 | 1.1 |
10/02 | 1,990 | 1,990 | 1,950 | 1,950 | -1.52% | 600 | 35億1871万 | -1.22% | 10.53 | 1.1 |
10/01 | 1,960 | 1,980 | 1,950 | 1,980 | +1.02% | 500 | 35億7285万 | 0% | 10.69 | 1.11 |
09/30 | 1,940 | 1,960 | 1,940 | 1,960 | +1.03% | 600 | 35億3676万 | -1.26% | 10.58 | 1.1 |
09/29 | 1,980 | 1,980 | 1,930 | 1,940 | -3% | 1,000 | 35億67万 | -2.56% | 10.48 | 1.09 |
09/28 | 2,000 | 2,000 | 2,000 | 2,000 | +1.01% | 200 | 36億894万 | +0.05% | 10.8 | 1.12 |
09/25 | 1,930 | 1,980 | 1,930 | 1,980 | +1.54% | 300 | 35億7285万 | -1.15% | 10.69 | 1.11 |
09/24 | 1,970 | 2,000 | 1,950 | 1,950 | -1.02% | 1,200 | 35億1871万 | -2.89% | 10.53 | 1.1 |
09/18 | 1,970 | 1,970 | 1,960 | 1,970 | +0.51% | 500 | 35億5480万 | -2.28% | 10.64 | 1.11 |
09/17 | 1,990 | 1,990 | 1,960 | 1,960 | -1.51% | 800 | 35億3676万 | -3.21% | 10.58 | 1.1 |
09/11 | 1,920 | 1,990 | 1,920 | 1,990 | +3.11% | 400 | 35億9089万 | -2.07% | 10.75 | 1.12 |
09/10 | 1,950 | 1,980 | 1,920 | 1,930 | -1.03% | 700 | 34億8262万 | -5.25% | 10.42 | 1.08 |
09/09 | 1,950 | 1,980 | 1,950 | 1,950 | +0.52% | 500 | 35億1871万 | -4.69% | 10.53 | 1.1 |
09/08 | 1,910 | 1,940 | 1,910 | 1,940 | +0.52% | 700 | 35億67万 | -5.5% | 10.48 | 1.09 |
09/07 | 1,960 | 1,960 | 1,930 | 1,930 | -1.53% | 1,400 | 34億8262万 | -6.4% | 10.42 | 1.08 |
09/04 | 1,990 | 1,990 | 1,960 | 1,960 | -1.51% | 500 | 35億3676万 | -5.27% | 10.58 | 1.1 |
09/03 | 1,980 | 2,020 | 1,980 | 1,990 | -1.97% | 700 | 35億9089万 | -4.14% | 10.75 | 1.12 |
09/02 | 2,040 | 2,040 | 1,960 | 2,030 | +3.57% | 1,000 | 36億6307万 | -2.45% | 10.96 | 1.14 |
09/01 | 2,000 | 2,010 | 1,960 | 1,960 | -5.31% | 1,200 | 35億3676万 | -5.95% | 10.58 | 1.1 |
08/31 | 2,050 | 2,070 | 2,050 | 2,070 | +1.47% | 700 | 37億3525万 | -0.96% | 11.18 | 1.16 |
08/28 | 2,030 | 2,070 | 2,020 | 2,040 | +0.49% | 500 | 36億8112万 | -2.49% | 11.02 | 1.15 |
08/27 | 1,960 | 2,030 | 1,960 | 2,030 | +2.01% | 1,900 | 36億6307万 | -3.06% | 10.96 | 1.14 |
08/26 | 1,960 | 2,020 | 1,960 | 1,990 | +6.42% | 1,200 | 35億9089万 | -5.15% | 10.75 | 1.12 |
08/25 | 1,850 | 2,100 | 1,740 | 1,870 | -3.11% | 4,900 | 33億7436万 | -11.12% | 10.1 | 1.05 |
08/24 | 2,000 | 2,020 | 1,930 | 1,930 | -6.31% | 3,300 | 34億8262万 | -8.75% | 10.42 | 1.08 |
08/21 | 2,090 | 2,090 | 2,050 | 2,060 | -1.9% | 1,200 | 37億1721万 | -2.92% | 11.12 | 1.16 |
08/20 | 2,080 | 2,100 | 2,080 | 2,100 | +0.48% | 600 | 37億8939万 | -1.22% | 11.34 | 1.18 |
08/19 | 2,120 | 2,120 | 2,090 | 2,090 | -1.42% | 2,000 | 37億7134万 | -1.69% | 11.29 | 1.17 |
08/18 | 2,120 | 2,120 | 2,120 | 2,120 | -0.47% | 100 | 38億2547万 | -0.38% | 11.45 | 1.19 |
08/17 | 2,130 | 2,130 | 2,130 | 2,130 | +0.95% | 100 | 38億4352万 | 0% | 11.5 | 1.2 |
08/14 | 2,110 | 2,120 | 2,110 | 2,110 | +0.48% | 400 | 38億743万 | -0.75% | 11.39 | 1.19 |
08/13 | 2,110 | 2,110 | 2,100 | 2,100 | -2.33% | 600 | 37億8939万 | -1.22% | 11.34 | 1.18 |
08/12 | 2,150 | 2,150 | 2,100 | 2,150 | -1.83% | 2,500 | 38億7961万 | +1.13% | 11.61 | 1.21 |
08/11 | 2,130 | 2,190 | 2,130 | 2,190 | +2.34% | 1,900 | 39億5179万 | +2.96% | 11.83 | 1.23 |
08/10 | 2,120 | 2,170 | 2,120 | 2,140 | +0.94% | 2,300 | 38億6156万 | +0.71% | 11.56 | 1.2 |
08/07 | 2,120 | 2,120 | 2,120 | 2,120 | -1.4% | 300 | 38億2547万 | -0.28% | 11.45 | 1.19 |
08/06 | 2,140 | 2,150 | 2,140 | 2,150 | +0.94% | 500 | 38億7961万 | +1.03% | 11.61 | 1.21 |
08/05 | 2,150 | 2,150 | 2,130 | 2,130 | -0.93% | 600 | 38億4352万 | +0.09% | 11.5 | 1.2 |
08/04 | 2,150 | 2,150 | 2,130 | 2,150 | +1.42% | 900 | 38億7961万 | +0.99% | 11.61 | 1.21 |
08/03 | 2,140 | 2,140 | 2,110 | 2,120 | -0.93% | 500 | 38億2547万 | -0.47% | 11.45 | 1.19 |
07/31 | 2,150 | 2,150 | 2,140 | 2,140 | +1.42% | 700 | 38億6156万 | +0.33% | 11.56 | 1.2 |
07/30 | 2,110 | 2,110 | 2,110 | 2,110 | 0% | 400 | 38億743万 | -1.12% | 11.39 | 1.19 |
07/29 | 2,110 | 2,110 | 2,110 | 2,110 | 0% | 300 | 38億743万 | -1.22% | 11.39 | 1.19 |
07/28 | 2,110 | 2,110 | 2,110 | 2,110 | 0% | 200 | 38億743万 | -1.4% | 11.39 | 1.19 |
07/27 | 2,110 | 2,110 | 2,110 | 2,110 | +0.48% | 400 | 38億743万 | -1.54% | 11.39 | 1.19 |
07/24 | 2,150 | 2,150 | 2,100 | 2,100 | -0.94% | 1,800 | 37億8939万 | -2.05% | 11.34 | 1.18 |
07/23 | 2,120 | 2,120 | 2,120 | 2,120 | -1.4% | 100 | 38億2547万 | -1.21% | 11.45 | 1.19 |
07/22 | 2,130 | 2,150 | 2,110 | 2,150 | +0.94% | 1,000 | 38億7961万 | +0.19% | 11.61 | 1.21 |
07/21 | 2,150 | 2,160 | 2,120 | 2,130 | +0.47% | 1,700 | 38億4352万 | -0.75% | 11.5 | 1.2 |
07/17 | 2,150 | 2,150 | 2,120 | 2,120 | -1.4% | 500 | 38億2547万 | -1.21% | 11.45 | 1.19 |
07/16 | 2,140 | 2,150 | 2,140 | 2,150 | +1.9% | 400 | 38億7961万 | +0.14% | 11.61 | 1.21 |
07/15 | 2,140 | 2,140 | 2,110 | 2,110 | -1.4% | 200 | 38億743万 | -1.77% | 11.39 | 1.19 |
07/14 | 2,150 | 2,150 | 2,110 | 2,140 | -0.47% | 600 | 38億6156万 | -0.33% | 11.56 | 1.2 |
07/13 | 2,040 | 2,150 | 2,040 | 2,150 | +4.88% | 600 | 38億7961万 | +0.19% | 11.61 | 1.21 |
07/10 | 2,070 | 2,100 | 2,050 | 2,050 | -1.91% | 1,900 | 36億9916万 | -4.47% | 11.07 | 1.15 |
07/09 | 2,090 | 2,090 | 1,980 | 2,090 | -1.42% | 3,600 | 37億7134万 | -2.79% | 11.29 | 1.17 |