株価チャート
2015/09/08~2016/02/16
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 |
2016 |
02/16 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 100 | 36億9916万 | -0.58% | 11.07 | 1.15 |
02/15 | 2,050 | 2,050 | 2,000 | 2,050 | +5.13% | 1,500 | 36億9916万 | -0.77% | 11.07 | 1.15 |
02/12 | 1,950 | 2,000 | 1,930 | 1,950 | -0.51% | 1,100 | 35億1871万 | -5.8% | 10.53 | 1.1 |
02/10 | 2,000 | 2,020 | 1,960 | 1,960 | -2% | 2,500 | 35億3676万 | -5.68% | 10.58 | 1.1 |
02/09 | 2,050 | 2,050 | 2,000 | 2,000 | -1.48% | 1,300 | 36億894万 | -4.12% | 10.8 | 1.12 |
02/08 | 2,060 | 2,060 | 2,030 | 2,030 | -0.98% | 400 | 36億6307万 | -2.92% | 10.96 | 1.14 |
02/05 | 2,120 | 2,120 | 2,040 | 2,050 | -3.3% | 700 | 36億9916万 | -2.15% | 11.07 | 1.15 |
02/04 | 2,130 | 2,130 | 2,120 | 2,120 | +3.41% | 500 | 38億2547万 | +1.1% | 11.45 | 1.19 |
02/03 | 2,050 | 2,060 | 2,050 | 2,050 | -3.3% | 1,300 | 36億9916万 | -2.24% | 11.07 | 1.15 |
02/02 | 2,130 | 2,130 | 2,120 | 2,120 | -0.47% | 300 | 38億2547万 | +0.95% | 11.45 | 1.19 |
02/01 | 2,100 | 2,130 | 2,100 | 2,130 | +1.43% | 600 | 38億4352万 | +1.33% | 11.5 | 1.2 |
01/29 | 2,080 | 2,100 | 2,070 | 2,100 | +3.45% | 700 | 37億8939万 | -0.1% | 11.34 | 1.18 |
01/28 | 2,020 | 2,030 | 2,020 | 2,030 | -1.93% | 300 | 36億6307万 | -3.47% | 10.96 | 1.14 |
01/27 | 2,030 | 2,070 | 2,030 | 2,070 | -0.96% | 200 | 37億3525万 | -1.8% | 11.18 | 1.16 |
01/26 | 2,090 | 2,090 | 2,090 | 2,090 | +3.98% | 400 | 37億7134万 | -1.04% | 11.28 | 1.17 |
01/25 | 2,010 | 2,040 | 2,010 | 2,010 | +0.5% | 300 | 36億2698万 | -4.92% | 10.85 | 1.13 |
01/22 | 1,980 | 2,030 | 1,980 | 2,000 | -1.48% | 1,700 | 36億894万 | -5.66% | 10.8 | 1.12 |
01/21 | 2,060 | 2,080 | 2,000 | 2,030 | -1.46% | 3,000 | 36億6307万 | -4.52% | 10.96 | 1.14 |
01/20 | 2,130 | 2,130 | 2,060 | 2,060 | -1.44% | 1,100 | 37億1721万 | -3.33% | 11.12 | 1.16 |
01/19 | 2,090 | 2,090 | 2,090 | 2,090 | 0% | 100 | 37億7134万 | -2.15% | 11.28 | 1.17 |
01/18 | 2,080 | 2,090 | 2,070 | 2,090 | -1.88% | 1,100 | 37億7134万 | -2.25% | 11.28 | 1.17 |
01/15 | 2,100 | 2,130 | 2,100 | 2,130 | +1.43% | 500 | 38億4352万 | -0.51% | 11.5 | 1.2 |
01/14 | 2,140 | 2,140 | 2,080 | 2,100 | -2.33% | 1,800 | 37億8939万 | -1.96% | 11.34 | 1.18 |
01/13 | 2,110 | 2,150 | 2,110 | 2,150 | +2.38% | 200 | 38億7961万 | +0.23% | 11.61 | 1.21 |
01/12 | 2,110 | 2,130 | 2,100 | 2,100 | -1.41% | 2,400 | 37億8939万 | -2.1% | 11.34 | 1.18 |
01/08 | 2,140 | 2,150 | 2,110 | 2,130 | -1.84% | 600 | 38億4352万 | -0.79% | 11.5 | 1.2 |
01/06 | 2,130 | 2,170 | 2,110 | 2,170 | +0.93% | 1,500 | 39億1570万 | +1.12% | 11.72 | 1.22 |
01/05 | 2,170 | 2,180 | 2,150 | 2,150 | 0% | 1,000 | 38億7961万 | +0.28% | 11.61 | 1.21 |
01/04 | 2,160 | 2,160 | 2,130 | 2,150 | +0.94% | 1,700 | 38億7961万 | +0.33% | 11.61 | 1.21 |
2015 |
12/30 | 2,130 | 2,130 | 2,110 | 2,130 | 0% | 600 | 38億4352万 | -0.51% | 11.5 | 1.2 |
12/29 | 2,100 | 2,140 | 2,100 | 2,130 | +1.43% | 400 | 38億4352万 | -0.47% | 11.5 | 1.2 |
12/28 | 2,110 | 2,110 | 2,100 | 2,100 | -0.94% | 1,200 | 37億8939万 | -1.78% | 11.34 | 1.18 |
12/25 | 2,120 | 2,120 | 2,110 | 2,120 | 0% | 700 | 38億2547万 | -0.8% | 11.45 | 1.19 |
12/24 | 2,140 | 2,140 | 2,120 | 2,120 | -1.85% | 900 | 38億2547万 | -0.75% | 11.45 | 1.19 |
12/22 | 2,170 | 2,170 | 2,120 | 2,160 | +0.47% | 1,100 | 38億9765万 | +1.12% | 11.66 | 1.21 |
12/21 | 2,170 | 2,170 | 2,150 | 2,150 | +1.42% | 400 | 38億7961万 | +0.75% | 11.61 | 1.21 |
12/18 | 2,160 | 2,160 | 2,120 | 2,120 | -1.4% | 2,000 | 38億2547万 | -0.61% | 11.45 | 1.19 |
12/17 | 2,200 | 2,200 | 2,150 | 2,150 | -0.92% | 600 | 38億7961万 | +0.84% | 11.61 | 1.21 |
12/16 | 2,150 | 2,170 | 2,150 | 2,170 | +0.93% | 300 | 39億1570万 | +1.83% | 11.72 | 1.22 |
12/15 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 200 | 38億7961万 | +1.03% | 11.61 | 1.21 |
12/14 | 2,160 | 2,160 | 2,150 | 2,150 | -0.46% | 300 | 38億7961万 | +1.18% | 11.61 | 1.21 |
12/11 | 2,180 | 2,180 | 2,150 | 2,160 | +0.93% | 300 | 38億9765万 | +1.84% | 11.66 | 1.21 |
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 |