株価チャート
2015/08/04～2015/12/30
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 | 7/1, 株式併合 10→1 |
| 2015 |
| 12/30 | 2,000 | 2,000 | 1,980 | 2,000 | 0% | 900 | 44億 | -1.62% | 17.75 | 0.97 |
| 12/29 | 1,980 | 2,000 | 1,980 | 2,000 | +1.01% | 1,000 | 44億 | -1.72% | 17.75 | 0.97 |
| 12/28 | 1,950 | 2,000 | 1,950 | 1,980 | -3.88% | 6,200 | 43億5600万 | -2.75% | 17.58 | 0.96 |
| 12/25 | 2,050 | 2,060 | 2,040 | 2,060 | +0.98% | 4,700 | 45億3200万 | +1.03% | 18.29 | 1 |
| 12/24 | 2,030 | 2,050 | 2,030 | 2,040 | +0.49% | 3,500 | 44億8800万 | +0.1% | 18.11 | 0.99 |
| 12/22 | 2,030 | 2,050 | 2,020 | 2,030 | 0% | 1,700 | 44億6600万 | -0.34% | 18.02 | 0.99 |
| 12/21 | 2,030 | 2,030 | 2,020 | 2,030 | -0.49% | 2,800 | 44億6600万 | -0.34% | 18.02 | 0.99 |
| 12/18 | 2,030 | 2,040 | 2,020 | 2,040 | +0.49% | 1,800 | 44億8800万 | +0.15% | 18.11 | 0.99 |
| 12/17 | 2,030 | 2,040 | 2,030 | 2,030 | +0.5% | 2,600 | 44億6600万 | -0.29% | 18.02 | 0.99 |
| 12/16 | 2,030 | 2,030 | 2,020 | 2,020 | -0.49% | 1,900 | 44億4400万 | -0.83% | 17.93 | 0.98 |
| 12/15 | 2,030 | 2,030 | 2,020 | 2,030 | 0% | 800 | 44億6600万 | -0.39% | 18.02 | 0.99 |
| 12/14 | 2,020 | 2,030 | 2,020 | 2,030 | -0.49% | 1,900 | 44億6600万 | -0.44% | 18.02 | 0.99 |
| 12/11 | 2,020 | 2,040 | 2,020 | 2,040 | +0.49% | 1,500 | 44億8800万 | +0.05% | 18.11 | 0.99 |
| 12/10 | 2,020 | 2,030 | 2,020 | 2,030 | 0% | 400 | 44億6600万 | -0.39% | 18.02 | 0.99 |
| 12/09 | 2,020 | 2,030 | 2,020 | 2,030 | 0% | 800 | 44億6600万 | -0.44% | 18.02 | 0.99 |
| 12/08 | 2,030 | 2,030 | 2,020 | 2,030 | 0% | 2,000 | 44億6600万 | -0.44% | 18.02 | 0.99 |
| 12/07 | 2,020 | 2,040 | 2,020 | 2,030 | 0% | 2,300 | 44億6600万 | -0.39% | 18.02 | 0.99 |
| 12/04 | 2,040 | 2,040 | 2,020 | 2,030 | -0.49% | 6,100 | 44億6600万 | -0.34% | 18.02 | 0.99 |
| 12/03 | 2,040 | 2,050 | 2,040 | 2,040 | -0.49% | 700 | 44億8800万 | +0.2% | 18.11 | 0.99 |
| 12/02 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 1,000 | 45億1000万 | +0.79% | 18.2 | 1 |
| 12/01 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 1,600 | 45億1000万 | +0.89% | 18.2 | 1 |
| 11/30 | 2,030 | 2,050 | 2,030 | 2,050 | 0% | 1,100 | 45億1000万 | +0.99% | 18.2 | 1 |
| 11/27 | 2,040 | 2,050 | 2,040 | 2,050 | 0% | 900 | 45億1000万 | +1.13% | 18.2 | 1 |
| 11/26 | 2,040 | 2,050 | 2,040 | 2,050 | 0% | 400 | 45億1000万 | +1.28% | 18.2 | 1 |
| 11/25 | 2,050 | 2,050 | 2,040 | 2,050 | 0% | 600 | 45億1000万 | +1.43% | 18.2 | 1 |
| 11/24 | 2,040 | 2,050 | 2,040 | 2,050 | +0.49% | 600 | 45億1000万 | +1.59% | 18.2 | 1 |
| 11/20 | 2,040 | 2,040 | 2,030 | 2,040 | 0% | 700 | 44億8800万 | +1.24% | 18.11 | 0.99 |
| 11/19 | 2,040 | 2,050 | 2,040 | 2,040 | +0.49% | 900 | 44億8800万 | +1.29% | 18.11 | 0.99 |
| 11/18 | 2,030 | 2,030 | 2,030 | 2,030 | 0% | 300 | 44億6600万 | +0.94% | 18.02 | 0.99 |
| 11/17 | 2,030 | 2,030 | 2,030 | 2,030 | +0.5% | 300 | 44億6600万 | +1.05% | 18.02 | 0.99 |
| 11/16 | 2,030 | 2,030 | 2,020 | 2,020 | -0.49% | 1,400 | 44億4400万 | +0.6% | 17.93 | 0.98 |
| 11/13 | 2,030 | 2,040 | 2,030 | 2,030 | 0% | 500 | 44億6600万 | +1.2% | 18.02 | 0.99 |
| 11/12 | 2,050 | 2,050 | 2,030 | 2,030 | -0.98% | 900 | 44億6600万 | +1.3% | 18.02 | 0.99 |
| 11/11 | 2,040 | 2,050 | 2,030 | 2,050 | 0% | 1,600 | 45億1000万 | +2.4% | 18.2 | 1 |
| 11/10 | 2,050 | 2,050 | 2,040 | 2,050 | +0.49% | 700 | 45億1000万 | +2.55% | 18.2 | 1 |
| 11/09 | 2,030 | 2,040 | 2,030 | 2,040 | +0.49% | 1,400 | 44億8800万 | +2.26% | 18.11 | 0.99 |
| 11/06 | 2,040 | 2,040 | 2,030 | 2,030 | 0% | 400 | 44億6600万 | +1.96% | 18.02 | 0.99 |
| 11/05 | 2,050 | 2,050 | 2,030 | 2,030 | -0.49% | 1,200 | 44億6600万 | +2.06% | 18.02 | 0.99 |
| 11/04 | 2,030 | 2,040 | 2,030 | 2,040 | +0.49% | 1,200 | 44億8800万 | +2.77% | 18.11 | 0.99 |
| 11/02 | 2,010 | 2,030 | 2,010 | 2,030 | +1% | 1,700 | 44億6600万 | +2.42% | 18.02 | 0.99 |
| 10/30 | 2,010 | 2,020 | 2,000 | 2,010 | +0.5% | 900 | 44億2200万 | +1.57% | 17.84 | 0.98 |
| 10/29 | 2,010 | 2,020 | 2,000 | 2,000 | 0% | 1,200 | 44億 | +1.16% | 17.75 | 0.97 |
| 10/28 | 2,000 | 2,010 | 2,000 | 2,000 | 0% | 1,100 | 44億 | +1.21% | 17.75 | 0.97 |
| 10/27 | 2,000 | 2,010 | 2,000 | 2,000 | 0% | 400 | 44億 | +1.32% | 17.75 | 0.97 |
| 10/26 | 1,990 | 2,000 | 1,990 | 2,000 | +0.5% | 2,300 | 44億 | +1.37% | 17.75 | 0.97 |
| 10/23 | 1,990 | 1,990 | 1,980 | 1,990 | +0.51% | 500 | 43億7800万 | +1.02% | 17.67 | 0.97 |
| 10/22 | 1,990 | 1,990 | 1,980 | 1,980 | +0.51% | 700 | 43億5600万 | +0.56% | 17.58 | 0.96 |
| 10/21 | 2,000 | 2,000 | 1,970 | 1,970 | -0.51% | 2,200 | 43億3400万 | +0.15% | 17.49 | 0.96 |
| 10/20 | 2,000 | 2,000 | 1,980 | 1,980 | 0% | 400 | 43億5600万 | +0.71% | 17.58 | 0.96 |
| 10/19 | 1,980 | 1,980 | 1,970 | 1,980 | 0% | 1,100 | 43億5600万 | +0.76% | 17.58 | 0.96 |
| 10/16 | 1,980 | 1,980 | 1,980 | 1,980 | -1% | 100 | 43億5600万 | +0.87% | 17.58 | 0.96 |
| 10/15 | 1,980 | 2,000 | 1,980 | 2,000 | +1.01% | 500 | 44億 | +1.99% | 17.75 | 0.97 |
| 10/14 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 600 | 43億5600万 | +1.07% | 17.58 | 0.96 |
| 10/13 | 1,990 | 1,990 | 1,980 | 1,980 | -0.5% | 300 | 43億5600万 | +1.12% | 17.58 | 0.96 |
| 10/09 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 200 | 43億7800万 | +1.69% | 17.67 | 0.97 |
| 10/08 | 1,990 | 1,990 | 1,970 | 1,990 | +0.51% | 500 | 43億7800万 | +1.69% | 17.67 | 0.97 |
| 10/07 | 1,990 | 1,990 | 1,960 | 1,980 | 0% | 400 | 43億5600万 | +1.18% | 17.58 | 0.96 |
| 10/06 | 1,960 | 1,980 | 1,960 | 1,980 | +1.02% | 1,700 | 43億5600万 | +1.23% | 17.58 | 0.96 |
| 10/05 | 1,950 | 1,960 | 1,950 | 1,960 | 0% | 200 | 43億1200万 | +0.26% | 17.4 | 0.95 |
| 10/02 | 1,960 | 1,960 | 1,960 | 1,960 | +1.03% | 200 | 43億1200万 | +0.31% | 17.4 | 0.95 |
| 10/01 | 1,970 | 1,980 | 1,930 | 1,940 | -1.52% | 1,900 | 42億6800万 | -0.72% | 17.22 | 0.94 |
| 09/30 | 1,950 | 1,970 | 1,950 | 1,970 | +1.55% | 500 | 43億3400万 | +0.72% | 17.49 | 0.96 |
| 09/29 | 1,960 | 1,970 | 1,940 | 1,940 | -1.02% | 800 | 42億6800万 | -0.77% | 17.22 | 0.94 |
| 09/28 | 1,980 | 1,990 | 1,960 | 1,960 | 0% | 1,100 | 43億1200万 | +0.2% | 17.4 | 0.95 |
| 09/25 | 1,960 | 1,960 | 1,950 | 1,960 | 0% | 1,200 | 43億1200万 | +0.15% | 17.4 | 0.95 |
| 09/24 | 1,970 | 1,970 | 1,960 | 1,960 | -0.51% | 800 | 43億1200万 | +0.1% | 17.4 | 0.95 |
| 09/18 | 1,960 | 1,970 | 1,960 | 1,970 | +0.51% | 200 | 43億3400万 | +0.56% | 17.49 | 0.96 |
| 09/17 | 1,940 | 1,960 | 1,940 | 1,960 | 0% | 900 | 43億1200万 | +0.05% | 17.4 | 0.95 |
| 09/16 | 1,960 | 1,970 | 1,950 | 1,960 | +1.03% | 1,000 | 43億1200万 | 0% | 17.4 | 0.95 |
| 09/15 | 1,950 | 1,950 | 1,940 | 1,940 | -0.51% | 700 | 42億6800万 | -1.12% | 17.22 | 0.94 |
| 09/14 | 1,950 | 1,960 | 1,950 | 1,950 | +0.52% | 1,600 | 42億9000万 | -0.71% | 17.31 | 0.95 |
| 09/11 | 1,940 | 1,940 | 1,940 | 1,940 | -0.51% | 500 | 42億6800万 | -1.27% | 17.22 | 0.94 |
| 09/10 | 1,970 | 1,970 | 1,950 | 1,950 | +0.52% | 700 | 42億9000万 | -0.91% | 17.31 | 0.95 |
| 09/09 | 1,950 | 1,960 | 1,940 | 1,940 | 0% | 600 | 42億6800万 | -1.52% | 17.22 | 0.94 |
| 09/08 | 1,950 | 1,950 | 1,940 | 1,940 | +0.52% | 300 | 42億6800万 | -1.67% | 17.22 | 0.94 |
| 09/07 | 1,950 | 1,950 | 1,930 | 1,930 | -0.52% | 800 | 42億4600万 | -2.28% | 17.13 | 0.94 |
| 09/04 | 1,950 | 1,950 | 1,940 | 1,940 | -1.52% | 1,000 | 42億6800万 | -1.92% | 17.22 | 0.94 |
| 09/03 | 1,950 | 1,970 | 1,950 | 1,970 | +1.03% | 700 | 43億3400万 | -0.51% | 17.49 | 0.96 |
| 09/02 | 1,950 | 1,950 | 1,950 | 1,950 | -1.52% | 400 | 42億9000万 | -1.61% | 17.31 | 0.95 |
| 09/01 | 1,990 | 1,990 | 1,950 | 1,980 | -0.5% | 800 | 43億5600万 | -0.2% | 17.58 | 0.96 |
| 08/31 | 1,970 | 1,990 | 1,970 | 1,990 | +1.53% | 1,300 | 43億7800万 | +0.3% | 17.67 | 0.97 |
| 08/28 | 1,960 | 1,970 | 1,960 | 1,960 | +0.51% | 700 | 43億1200万 | -1.26% | 17.4 | 0.95 |
| 08/27 | 1,940 | 1,980 | 1,920 | 1,950 | +0.52% | 2,300 | 42億9000万 | -1.86% | 17.31 | 0.95 |
| 08/26 | 1,970 | 1,970 | 1,930 | 1,940 | -0.51% | 1,300 | 42億6800万 | -2.51% | 17.22 | 0.94 |
| 08/25 | 1,920 | 1,970 | 1,920 | 1,950 | -2.01% | 2,600 | 42億9000万 | -2.16% | 17.31 | 0.95 |
| 08/24 | 1,950 | 1,990 | 1,930 | 1,990 | +1.53% | 3,800 | 43億7800万 | -0.3% | 17.67 | 0.97 |
| 08/21 | 1,960 | 1,960 | 1,950 | 1,960 | 0% | 2,700 | 43億1200万 | -1.9% | 17.4 | 0.95 |
| 08/20 | 1,970 | 1,980 | 1,960 | 1,960 | -1.51% | 2,700 | 43億1200万 | -2% | 17.4 | 0.95 |
| 08/19 | 1,980 | 1,990 | 1,970 | 1,990 | +0.51% | 1,700 | 43億7800万 | -0.6% | 17.67 | 0.97 |
| 08/18 | 1,970 | 1,980 | 1,970 | 1,980 | 0% | 900 | 43億5600万 | -1.1% | 17.58 | 0.96 |
| 08/17 | 1,980 | 1,990 | 1,970 | 1,980 | 0% | 1,500 | 43億5600万 | -1.2% | 17.58 | 0.96 |
| 08/14 | 2,000 | 2,000 | 1,980 | 1,980 | -0.5% | 1,000 | 43億5600万 | -1.2% | 17.58 | 0.96 |
| 08/13 | 1,970 | 1,990 | 1,970 | 1,990 | 0% | 1,600 | 43億7800万 | -0.7% | 17.67 | 0.97 |
| 08/12 | 1,980 | 1,990 | 1,970 | 1,990 | 0% | 2,300 | 43億7800万 | -0.75% | 17.67 | 0.97 |
| 08/11 | 1,990 | 1,990 | 1,980 | 1,990 | 0% | 2,500 | 43億7800万 | -0.8% | 17.67 | 0.97 |
| 08/10 | 1,990 | 2,000 | 1,990 | 1,990 | -0.5% | 1,800 | 43億7800万 | -0.85% | 17.67 | 0.97 |
| 08/07 | 2,010 | 2,010 | 2,000 | 2,000 | -0.99% | 1,000 | 44億 | -0.4% | 17.75 | 0.97 |
| 08/06 | 2,010 | 2,020 | 2,000 | 2,020 | +0.5% | 800 | 44億4400万 | +0.55% | 17.93 | 0.98 |
| 08/05 | 2,000 | 2,010 | 1,990 | 2,010 | +1.01% | 1,000 | 44億2200万 | 0% | 17.84 | 0.98 |
| 08/04 | 2,000 | 2,010 | 1,990 | 1,990 | -0.5% | 1,400 | 43億7800万 | -1.09% | 17.67 | 0.97 |
