株価チャート
2015/10/30~2016/03/31
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 |
03/31 | 2,030 | 2,030 | 2,020 | 2,020 | +0.5% | 600 | 36億4503万 | -2.18% | 10.91 | 1.13 |
03/30 | 1,980 | 2,010 | 1,980 | 2,010 | +0.5% | 400 | 36億2698万 | -2.66% | 10.85 | 1.13 |
03/29 | 1,930 | 2,000 | 1,930 | 2,000 | -3.85% | 1,400 | 36億894万 | -3.24% | 10.8 | 1.12 |
03/28 | 2,080 | 2,080 | 2,070 | 2,080 | 0% | 5,800 | 37億5330万 | +0.58% | 11.23 | 1.17 |
03/25 | 2,080 | 2,080 | 2,070 | 2,080 | 0% | 2,000 | 37億5330万 | +0.63% | 11.23 | 1.17 |
03/24 | 2,080 | 2,080 | 2,080 | 2,080 | +0.48% | 1,100 | 37億5330万 | +0.78% | 11.23 | 1.17 |
03/23 | 2,070 | 2,080 | 2,070 | 2,070 | 0% | 2,100 | 37億3525万 | +0.39% | 11.18 | 1.16 |
03/22 | 2,080 | 2,080 | 2,070 | 2,070 | -0.48% | 2,100 | 37億3525万 | +0.39% | 11.18 | 1.16 |
03/18 | 2,080 | 2,080 | 2,080 | 2,080 | 0% | 700 | 37億5330万 | +1.12% | 11.23 | 1.17 |
03/17 | 2,080 | 2,080 | 2,080 | 2,080 | 0% | 900 | 37億5330万 | +1.36% | 11.23 | 1.17 |
03/16 | 2,080 | 2,080 | 2,080 | 2,080 | +0.97% | 1,200 | 37億5330万 | +1.51% | 11.23 | 1.17 |
03/15 | 2,080 | 2,080 | 2,060 | 2,060 | -0.96% | 1,000 | 37億1721万 | +0.64% | 11.12 | 1.16 |
03/14 | 2,080 | 2,080 | 2,080 | 2,080 | +0.48% | 700 | 37億5330万 | +1.66% | 11.23 | 1.17 |
03/11 | 2,050 | 2,080 | 2,050 | 2,070 | 0% | 900 | 37億3525万 | +1.07% | 11.18 | 1.16 |
03/10 | 2,080 | 2,080 | 2,060 | 2,070 | -0.48% | 400 | 37億3525万 | +1.12% | 11.18 | 1.16 |
03/09 | 2,070 | 2,080 | 2,070 | 2,080 | -0.48% | 200 | 37億5330万 | +1.51% | 11.23 | 1.17 |
03/08 | 2,060 | 2,090 | 2,050 | 2,090 | +0.48% | 800 | 37億7134万 | +1.9% | 11.28 | 1.17 |
03/07 | 2,070 | 2,080 | 2,060 | 2,080 | +0.97% | 700 | 37億5330万 | +1.36% | 11.23 | 1.17 |
03/04 | 2,060 | 2,060 | 2,060 | 2,060 | 0% | 100 | 37億1721万 | +0.49% | 11.12 | 1.16 |
03/03 | 2,060 | 2,060 | 2,060 | 2,060 | -0.48% | 200 | 37億1721万 | +0.49% | 11.12 | 1.16 |
03/02 | 2,060 | 2,070 | 2,060 | 2,070 | +0.49% | 400 | 37億3525万 | +0.93% | 11.18 | 1.16 |
03/01 | 2,060 | 2,070 | 2,060 | 2,060 | -0.48% | 400 | 37億1721万 | +0.54% | 11.12 | 1.16 |
02/29 | 2,050 | 2,070 | 2,050 | 2,070 | +0.98% | 600 | 37億3525万 | +1.17% | 11.18 | 1.16 |
02/26 | 2,070 | 2,070 | 2,050 | 2,050 | -0.97% | 600 | 36億9916万 | +0.24% | 11.07 | 1.15 |
02/25 | 2,040 | 2,070 | 2,040 | 2,070 | +1.97% | 300 | 37億3525万 | +1.22% | 11.18 | 1.16 |
02/24 | 2,030 | 2,050 | 2,030 | 2,030 | -0.98% | 300 | 36億6307万 | -0.78% | 10.96 | 1.14 |
02/23 | 2,050 | 2,050 | 2,050 | 2,050 | +0.99% | 100 | 36億9916万 | +0.1% | 11.07 | 1.15 |
02/22 | 2,100 | 2,100 | 2,030 | 2,030 | -0.98% | 700 | 36億6307万 | -1.07% | 10.96 | 1.14 |
02/18 | 2,000 | 2,050 | 1,990 | 2,050 | +2.5% | 700 | 36億9916万 | -0.19% | 11.07 | 1.15 |
02/17 | 2,050 | 2,050 | 2,000 | 2,000 | -2.44% | 1,100 | 36億894万 | -2.82% | 10.8 | 1.12 |
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 |