株価チャート
2015/09/18~2016/03/31
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 |
---|
2017 | 10/1, 株式併合 10→1 |
2016 |
03/31 | 2,300 | 2,300 | 2,230 | 2,230 | 0% | 1,200 | 33億4500万 | -3.8% | 25.24 | 0.32 |
03/30 | 2,250 | 2,250 | 2,230 | 2,230 | -1.76% | 300 | 33億4500万 | -3.71% | 25.24 | 0.32 |
03/29 | 2,290 | 2,290 | 2,270 | 2,270 | -5.02% | 900 | 34億500万 | -1.94% | 25.69 | 0.33 |
03/28 | 2,390 | 2,400 | 2,380 | 2,390 | -4.02% | 700 | 35億8500万 | +3.37% | 27.05 | 0.35 |
03/25 | 2,440 | 2,490 | 2,410 | 2,490 | +4.62% | 2,600 | 37億3500万 | +8.07% | 28.18 | 0.36 |
03/24 | 2,310 | 2,380 | 2,310 | 2,380 | -1.65% | 1,100 | 35億7000万 | +3.88% | 26.94 | 0.35 |
03/23 | 2,350 | 2,420 | 2,350 | 2,420 | +0.83% | 1,100 | 36億3000万 | +6.09% | 27.39 | 0.35 |
03/22 | 2,410 | 2,420 | 2,400 | 2,400 | +1.27% | 1,200 | 36億 | +5.68% | 27.17 | 0.35 |
03/18 | 2,340 | 2,370 | 2,340 | 2,370 | +1.28% | 900 | 35億5500万 | +4.73% | 26.83 | 0.34 |
03/17 | 2,280 | 2,340 | 2,280 | 2,340 | +1.74% | 1,400 | 35億1000万 | +3.72% | 26.49 | 0.34 |
03/16 | 2,270 | 2,300 | 2,270 | 2,300 | +1.32% | 400 | 34億5000万 | +2.18% | 26.03 | 0.33 |
03/15 | 2,290 | 2,290 | 2,270 | 2,270 | -1.3% | 600 | 34億500万 | +1.02% | 25.69 | 0.33 |
03/14 | 2,300 | 2,300 | 2,300 | 2,300 | +0.88% | 100 | 34億5000万 | +2.5% | 26.03 | 0.33 |
03/11 | 2,260 | 2,290 | 2,260 | 2,280 | +0.88% | 600 | 34億2000万 | +1.79% | 25.81 | 0.33 |
03/10 | 2,260 | 2,260 | 2,260 | 2,260 | 0% | 1,100 | 33億9000万 | +0.98% | 25.58 | 0.33 |
03/09 | 2,250 | 2,260 | 2,250 | 2,260 | -1.31% | 700 | 33億9000万 | +1.16% | 25.58 | 0.33 |
03/08 | 2,270 | 2,290 | 2,270 | 2,290 | +0.44% | 200 | 34億3500万 | +2.64% | 25.92 | 0.33 |
03/07 | 2,250 | 2,280 | 2,250 | 2,280 | +1.33% | 300 | 34億2000万 | +2.38% | 25.81 | 0.33 |
03/04 | 2,250 | 2,280 | 2,220 | 2,250 | -1.32% | 3,100 | 33億7500万 | +1.08% | 25.47 | 0.33 |
03/03 | 2,270 | 2,280 | 2,270 | 2,280 | +0.44% | 300 | 34億2000万 | +2.61% | 25.81 | 0.33 |
03/01 | 2,260 | 2,270 | 2,250 | 2,270 | 0% | 2,100 | 34億500万 | +2.34% | 25.69 | 0.33 |
02/29 | 2,270 | 2,270 | 2,270 | 2,270 | -3.4% | 100 | 34億500万 | +2.53% | 25.69 | 0.33 |
02/26 | 2,320 | 2,350 | 2,280 | 2,350 | -2.08% | 1,100 | 35億2500万 | +6.33% | 26.6 | 0.34 |
02/25 | 2,420 | 2,430 | 2,300 | 2,400 | +1.69% | 1,200 | 36億 | +8.94% | 27.17 | 0.35 |
02/24 | 2,360 | 2,360 | 2,280 | 2,360 | +7.27% | 600 | 35億4000万 | +7.57% | 26.71 | 0.34 |
02/23 | 2,200 | 2,200 | 2,200 | 2,200 | +0.46% | 1,900 | 33億 | +0.59% | 24.9 | 0.32 |
02/19 | 2,150 | 2,190 | 2,150 | 2,190 | -0.45% | 300 | 32億8500万 | +0.18% | 24.79 | 0.32 |
02/18 | 2,200 | 2,200 | 2,200 | 2,200 | +0.92% | 300 | 33億 | +0.64% | 24.9 | 0.32 |
02/17 | 2,180 | 2,180 | 2,180 | 2,180 | +0.46% | 300 | 32億7000万 | -0.23% | 24.68 | 0.32 |
02/16 | 2,170 | 2,170 | 2,170 | 2,170 | +1.4% | 100 | 32億5500万 | -0.73% | 24.56 | 0.31 |
02/15 | 2,170 | 2,170 | 2,140 | 2,140 | -1.38% | 700 | 32億1000万 | -2.19% | 24.22 | 0.31 |
02/12 | 2,170 | 2,170 | 2,170 | 2,170 | -1.36% | 500 | 32億5500万 | -0.91% | 24.56 | 0.31 |
02/10 | 2,180 | 2,200 | 2,180 | 2,200 | 0% | 700 | 33億 | +0.5% | 24.9 | 0.32 |
02/08 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 500 | 33億 | +0.55% | 24.9 | 0.32 |
02/05 | 2,200 | 2,200 | 2,190 | 2,200 | -0.45% | 800 | 33億 | +0.55% | 24.9 | 0.32 |
02/04 | 2,210 | 2,210 | 2,210 | 2,210 | +0.45% | 500 | 33億1500万 | +1.19% | 25.02 | 0.32 |
02/03 | 2,210 | 2,210 | 2,200 | 2,200 | 0% | 300 | 33億 | +0.87% | 24.9 | 0.32 |
02/02 | 2,200 | 2,200 | 2,200 | 2,200 | -0.45% | 100 | 33億 | +0.96% | 24.9 | 0.32 |
02/01 | 2,240 | 2,240 | 2,200 | 2,210 | +1.38% | 500 | 33億1500万 | +1.61% | 25.02 | 0.32 |
01/29 | 2,180 | 2,200 | 2,180 | 2,180 | 0% | 400 | 32億7000万 | +0.41% | 24.68 | 0.32 |
01/28 | 2,180 | 2,180 | 2,150 | 2,180 | 0% | 1,200 | 32億7000万 | +0.55% | 24.68 | 0.32 |
01/27 | 2,250 | 2,250 | 2,170 | 2,180 | -3.11% | 1,900 | 32億7000万 | +0.74% | 24.68 | 0.32 |
01/26 | 2,240 | 2,250 | 2,240 | 2,250 | +3.69% | 600 | 33億7500万 | +4.07% | 25.47 | 0.33 |
01/25 | 2,260 | 2,260 | 2,170 | 2,170 | 0% | 900 | 32億5500万 | +0.6% | 24.56 | 0.31 |
01/22 | 2,180 | 2,180 | 2,160 | 2,170 | +0.46% | 800 | 32億5500万 | +0.65% | 24.56 | 0.31 |
01/21 | 2,170 | 2,180 | 2,160 | 2,160 | -0.92% | 700 | 32億4000万 | +0.33% | 24.45 | 0.31 |
01/20 | 2,180 | 2,180 | 2,180 | 2,180 | 0% | 700 | 32億7000万 | +1.21% | 24.68 | 0.32 |
01/19 | 2,190 | 2,190 | 2,180 | 2,180 | 0% | 500 | 32億7000万 | +1.25% | 24.68 | 0.32 |
01/18 | 2,180 | 2,180 | 2,180 | 2,180 | 0% | 100 | 32億7000万 | +1.35% | 24.68 | 0.32 |
01/15 | 2,180 | 2,180 | 2,180 | 2,180 | 0% | 100 | 32億7000万 | +1.44% | 24.68 | 0.32 |
01/14 | 2,180 | 2,180 | 2,180 | 2,180 | -0.46% | 700 | 32億7000万 | +1.58% | 24.68 | 0.32 |
01/13 | 2,190 | 2,190 | 2,190 | 2,190 | +0.92% | 600 | 32億8500万 | +2.15% | 24.79 | 0.32 |
01/12 | 2,190 | 2,190 | 2,170 | 2,170 | -1.81% | 500 | 32億5500万 | +1.4% | 24.56 | 0.31 |
01/08 | 2,210 | 2,210 | 2,210 | 2,210 | +0.45% | 100 | 33億1500万 | +3.46% | 25.02 | 0.32 |
01/07 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 100 | 33億 | +3.38% | 24.9 | 0.32 |
01/05 | 2,170 | 2,200 | 2,170 | 2,200 | +2.33% | 300 | 33億 | +3.68% | 24.9 | 0.32 |
2015 |
12/30 | 2,150 | 2,150 | 2,150 | 2,150 | -1.38% | 100 | 32億2500万 | +1.61% | 24.34 | 0.31 |
12/28 | 2,180 | 2,180 | 2,170 | 2,180 | 0% | 700 | 32億7000万 | +3.17% | 24.68 | 0.32 |
12/25 | 2,180 | 2,180 | 2,180 | 2,180 | +3.81% | 200 | 32億7000万 | +3.46% | 24.68 | 0.32 |
12/24 | 2,120 | 2,120 | 2,100 | 2,100 | -1.87% | 700 | 31億5000万 | -0.1% | 23.77 | 0.3 |
12/21 | 2,110 | 2,140 | 2,110 | 2,140 | -0.47% | 300 | 32億1000万 | +1.86% | 24.22 | 0.31 |
12/18 | 2,150 | 2,150 | 2,150 | 2,150 | +1.9% | 100 | 32億2500万 | +2.53% | 24.34 | 0.31 |
12/17 | 2,130 | 2,130 | 2,110 | 2,110 | 0% | 200 | 31億6500万 | +0.76% | 23.89 | 0.31 |
12/15 | 2,080 | 2,110 | 2,080 | 2,110 | +0.48% | 400 | 31億6500万 | +0.86% | 23.89 | 0.31 |
12/14 | 2,100 | 2,100 | 2,100 | 2,100 | +0.48% | 300 | 31億5000万 | +0.48% | 23.77 | 0.3 |
12/10 | 2,110 | 2,110 | 2,090 | 2,090 | -1.42% | 500 | 31億3500万 | +0.05% | 23.66 | 0.3 |
12/08 | 2,130 | 2,130 | 2,120 | 2,120 | -0.47% | 500 | 31億8000万 | +1.68% | 24 | 0.31 |
12/07 | 2,200 | 2,200 | 2,130 | 2,130 | -0.47% | 200 | 31億9500万 | +2.4% | 24.11 | 0.31 |
12/03 | 2,180 | 2,180 | 2,140 | 2,140 | +1.9% | 300 | 32億1000万 | +3.08% | 24.22 | 0.31 |
12/01 | 2,100 | 2,100 | 2,100 | 2,100 | -3.23% | 100 | 31億5000万 | +1.45% | 23.77 | 0.3 |
11/26 | 2,150 | 2,170 | 2,130 | 2,170 | 0% | 1,300 | 32億5500万 | +5.08% | 24.56 | 0.31 |
11/25 | 2,170 | 2,170 | 2,170 | 2,170 | +1.88% | 400 | 32億5500万 | +5.44% | 24.56 | 0.31 |
11/24 | 2,130 | 2,130 | 2,130 | 2,130 | +0.47% | 200 | 31億9500万 | +3.75% | 24.11 | 0.31 |
11/20 | 2,120 | 2,120 | 2,120 | 2,120 | 0% | 100 | 31億8000万 | +3.52% | 24 | 0.31 |
11/19 | 2,110 | 2,120 | 2,110 | 2,120 | -0.47% | 200 | 31億8000万 | +3.72% | 24 | 0.31 |
11/17 | 2,100 | 2,130 | 2,100 | 2,130 | +2.4% | 1,100 | 31億9500万 | +4.41% | 24.11 | 0.31 |
11/16 | 2,020 | 2,090 | 2,020 | 2,080 | +0.97% | 1,900 | 31億2000万 | +2.16% | 23.55 | 0.3 |
11/13 | 2,050 | 2,060 | 2,050 | 2,060 | +1.48% | 300 | 30億9000万 | +1.33% | 23.32 | 0.3 |
11/12 | 2,080 | 2,080 | 2,030 | 2,030 | -0.98% | 200 | 30億4500万 | 0% | 22.98 | 0.29 |
11/11 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 300 | 30億7500万 | +0.99% | 23.21 | 0.3 |
11/10 | 1,980 | 2,050 | 1,980 | 2,050 | -0.49% | 2,100 | 30億7500万 | +1.08% | 23.21 | 0.3 |
11/02 | 2,030 | 2,070 | 2,030 | 2,060 | +1.48% | 300 | 30億9000万 | +1.68% | 23.32 | 0.3 |
10/29 | 2,060 | 2,080 | 2,030 | 2,030 | -0.98% | 500 | 30億4500万 | +0.2% | 22.98 | 0.29 |
10/28 | 2,050 | 2,050 | 2,050 | 2,050 | -1.44% | 100 | 30億7500万 | +1.28% | 23.21 | 0.3 |
10/23 | 2,080 | 2,080 | 2,080 | 2,080 | +1.96% | 200 | 31億2000万 | +2.82% | 23.55 | 0.3 |
10/21 | 2,040 | 2,040 | 2,040 | 2,040 | -2.39% | 100 | 30億6000万 | +0.99% | 23.09 | 0.3 |
10/19 | 2,090 | 2,090 | 2,090 | 2,090 | +1.46% | 100 | 31億3500万 | +3.41% | 23.66 | 0.3 |
10/16 | 2,060 | 2,060 | 2,060 | 2,060 | 0% | 100 | 30億9000万 | +2.08% | 23.32 | 0.3 |
10/15 | 2,020 | 2,060 | 2,020 | 2,060 | 0% | 200 | 30億9000万 | +2.28% | 23.32 | 0.3 |
10/14 | 2,050 | 2,070 | 2,050 | 2,060 | +3.52% | 2,000 | 30億9000万 | +2.54% | 23.32 | 0.3 |
10/13 | 2,010 | 2,020 | 1,970 | 1,990 | -1% | 900 | 29億8500万 | -0.8% | 22.53 | 0.29 |
10/08 | 2,010 | 2,010 | 1,980 | 2,010 | 0% | 500 | 30億1500万 | +0.1% | 22.75 | 0.29 |
10/06 | 2,000 | 2,010 | 2,000 | 2,010 | +1.01% | 500 | 30億1500万 | +0.05% | 22.75 | 0.29 |
10/05 | 2,000 | 2,000 | 1,990 | 1,990 | 0% | 300 | 29億8500万 | -1% | 22.53 | 0.29 |
10/02 | 2,000 | 2,000 | 1,990 | 1,990 | 0% | 400 | 29億8500万 | -1.09% | 22.53 | 0.29 |
09/29 | 1,990 | 1,990 | 1,990 | 1,990 | -2.45% | 400 | 29億8500万 | -1.14% | 22.53 | 0.29 |
09/28 | 2,020 | 2,040 | 2,020 | 2,040 | +2% | 200 | 30億6000万 | +1.29% | 23.09 | 0.3 |
09/25 | 2,050 | 2,050 | 2,000 | 2,000 | -1.48% | 400 | 30億 | -0.7% | 22.64 | 0.29 |
09/24 | 2,030 | 2,030 | 2,030 | 2,030 | +1% | 200 | 30億4500万 | +0.74% | 22.98 | 0.29 |
09/18 | 2,020 | 2,020 | 2,010 | 2,010 | -0.99% | 200 | 30億1500万 | -0.3% | 22.75 | 0.29 |