株価チャート
2014/09/18~2015/02/18
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 |
---|
2020 | 2/17, 株式分割 1→25 |
2015 |
02/18 | 1 | 2 | 1 | 1 | +24.14% | 2,089,722,500 | 32億8839万 | -79.43% | - | - |
02/17 | 0 | 2 | 0 | 1 | +163.64% | 2,103,192,500 | 26億4898万 | -85.5% | - | - |
02/16 | 1 | 1 | 0 | 0 | -26.67% | 581,737,500 | 10億478万 | -94.5% | - | - |
02/13 | 1 | 1 | 1 | 1 | -21.05% | 549,735,000 | 13億7016万 | -93.33% | - | - |
02/12 | 1 | 1 | 1 | 1 | -24% | 661,470,000 | 17億3553万 | -91.56% | - | - |
02/10 | 1 | 1 | 1 | 1 | -13.79% | 644,570,000 | 22億8360万 | -90% | - | - |
02/09 | 1 | 1 | 1 | 1 | 0% | 395,495,000 | 26億4898万 | -88.4% | - | - |
02/06 | 1 | 1 | 1 | 1 | +7.41% | 1,742,420,000 | 26億4898万 | -89.45% | - | - |
02/05 | 1 | 1 | 1 | 1 | -3.57% | 808,135,000 | 24億6629万 | -90.18% | - | - |
02/04 | 1 | 2 | 1 | 1 | -6.67% | 2,005,717,500 | 25億5763万 | -90.67% | - | - |
02/03 | 1 | 1 | 1 | 1 | +57.89% | 3,624,207,500 | 27億4032万 | -90% | - | - |
02/02 | 1 | 1 | 1 | 1 | -87.9% | 3,764,545,000 | 17億3553万 | -94.15% | - | - |
01/30 | 6 | 6 | 6 | 6 | -33.76% | 14,867,500 | 143億4103万 | -51.69% | - | - |
01/29 | 9 | 9 | 9 | 9 | -25.24% | 1,382,500 | 216億4857万 | -32.29% | - | - |
01/28 | 13 | 13 | 12 | 13 | +0.63% | 29,052,500 | 289億5611万 | -9.43% | - | - |
01/27 | 13 | 13 | 12 | 13 | -0.32% | 27,342,500 | 287億7342万 | -10% | - | - |
01/26 | 13 | 13 | 12 | 13 | -3.36% | 41,922,500 | 288億6476万 | -9.71% | - | - |
01/23 | 13 | 14 | 13 | 13 | -1.21% | 42,930,000 | 298億6955万 | -6.57% | - | - |
01/22 | 13 | 14 | 13 | 13 | -0.6% | 53,627,500 | 302億3413万 | -5.43% | - | - |
01/21 | 13 | 14 | 13 | 13 | 0% | 73,345,000 | 304億1681万 | -4.86% | - | - |
01/20 | 14 | 14 | 13 | 13 | -4.86% | 60,272,500 | 304億1681万 | -4.86% | - | - |
01/19 | 15 | 15 | 14 | 14 | -2.23% | 48,635,000 | 319億6963万 | 0% | - | - |
01/16 | 15 | 15 | 14 | 14 | -1.38% | 114,022,500 | 327億36万 | +2.29% | - | - |
01/15 | 13 | 16 | 13 | 15 | -6.92% | 706,450,000 | 331億5707万 | +11.69% | - | - |
01/14 | 15 | 16 | 15 | 16 | +7.44% | 158,037,500 | 356億2330万 | +20% | - | - |
01/13 | 15 | 15 | 14 | 15 | +1.68% | 131,972,500 | 331億5707万 | +11.69% | - | - |
01/09 | 15 | 15 | 14 | 14 | -5.56% | 83,180,000 | 326億902万 | +9.85% | - | - |
01/08 | 16 | 16 | 15 | 15 | -1.31% | 91,180,000 | 345億2720万 | +16.31% | - | - |
01/07 | 16 | 17 | 15 | 15 | -3.04% | 216,322,500 | 349億8390万 | +27.67% | - | - |
01/06 | 15 | 17 | 15 | 16 | +1.28% | 383,902,500 | 360億8001万 | +31.67% | - | - |
01/05 | 14 | 16 | 13 | 16 | +17.12% | 489,310,000 | 356億2330万 | +30% | - | - |
2014 |
12/30 | 13 | 14 | 13 | 13 | +0.91% | 106,410,000 | 304億1761万 | +11% | - | - |
12/29 | 13 | 14 | 13 | 13 | +0.61% | 140,302,500 | 301億4358万 | +20% | - | - |
12/26 | 14 | 14 | 13 | 13 | -1.2% | 110,470,000 | 299億6089万 | +19.27% | - | - |
12/25 | 13 | 14 | 13 | 13 | +1.53% | 273,962,500 | 303億2627万 | +20.73% | - | - |
12/24 | 12 | 14 | 12 | 13 | +2.51% | 318,577,500 | 298億6850万 | +18.91% | - | - |
12/22 | 14 | 14 | 12 | 13 | -16.49% | 411,562,500 | 291億3777万 | +16% | - | - |
12/19 | 17 | 18 | 15 | 15 | -4.5% | 464,350,000 | 348億9226万 | +52.8% | - | - |
12/18 | 19 | 21 | 16 | 16 | -9.91% | 1,072,232,500 | 365億3640万 | +60% | - | - |
12/17 | 14 | 18 | 14 | 18 | +21.98% | 1,093,835,000 | 405億5540万 | +77.6% | - | - |
12/16 | 13 | 15 | 12 | 15 | +22.56% | 1,145,055,000 | 332億4812万 | +61.78% | - | - |
12/15 | 12 | 13 | 12 | 12 | 0% | 209,317,500 | 271億2827万 | +32% | - | - |
12/12 | 12 | 13 | 12 | 12 | -2.62% | 390,447,500 | 271億2827万 | +32% | - | - |
12/11 | 11 | 13 | 10 | 12 | +12.55% | 556,945,000 | 278億5900万 | +35.56% | - | - |
12/10 | 10 | 12 | 9 | 11 | +17.32% | 642,212,500 | 247億5341万 | +20.44% | - | - |
12/09 | 9 | 9 | 9 | 9 | +1.32% | 59,192,500 | 210億9977万 | +15.5% | - | - |
12/08 | 9 | 9 | 9 | 9 | +1.33% | 17,412,500 | 208億2574万 | +14% | - | - |
12/05 | 9 | 9 | 9 | 9 | +3.21% | 26,182,500 | 205億5172万 | +12.5% | - | - |
12/04 | 9 | 9 | 9 | 9 | +0.93% | 18,457,500 | 199億1233万 | +9% | - | - |
12/03 | 9 | 9 | 8 | 9 | +0.93% | 21,877,500 | 197億2965万 | +8% | - | - |
12/02 | 9 | 9 | 8 | 9 | -2.28% | 53,197,500 | 195億4697万 | +7% | - | - |
12/01 | 9 | 9 | 9 | 9 | -4.78% | 64,587,500 | 200億367万 | +9.5% | - | - |
11/28 | 9 | 9 | 9 | 9 | -1.29% | 51,807,500 | 210億843万 | +15% | - | - |
11/27 | 9 | 10 | 9 | 9 | +0.87% | 34,362,500 | 212億8245万 | +16.5% | - | - |
11/26 | 9 | 10 | 9 | 9 | +2.21% | 158,097,500 | 210億9977万 | +15.5% | - | - |
11/25 | 10 | 11 | 9 | 9 | -7.76% | 324,832,500 | 206億4306万 | +13% | - | - |
11/21 | 8 | 10 | 8 | 10 | +25.64% | 206,475,000 | 223億7834万 | +22.5% | - | - |
11/20 | 8 | 8 | 8 | 8 | 0% | 9,340,000 | 178億1133万 | -2.5% | - | - |
11/19 | 8 | 8 | 8 | 8 | 0% | 11,495,000 | 178億1133万 | -2.5% | - | - |
11/18 | 8 | 8 | 8 | 8 | 0% | 7,540,000 | 178億1133万 | -2.5% | - | - |
11/17 | 8 | 8 | 8 | 8 | -1.52% | 12,915,000 | 178億1133万 | -2.5% | - | - |
11/14 | 8 | 8 | 8 | 8 | 0% | 9,230,000 | 180億8535万 | -1% | - | - |
11/13 | 8 | 8 | 8 | 8 | +0.51% | 7,432,500 | 180億8535万 | -1% | - | - |
11/12 | 8 | 8 | 8 | 8 | +0.51% | 16,682,500 | 179億9401万 | -1.5% | - | - |
11/11 | 8 | 8 | 8 | 8 | -0.51% | 7,767,500 | 179億267万 | -2% | - | - |
11/10 | 8 | 8 | 8 | 8 | +1.03% | 13,805,000 | 179億9401万 | -1.5% | - | - |
11/07 | 8 | 8 | 8 | 8 | -0.51% | 12,775,000 | 178億1133万 | -2.5% | - | - |
11/06 | 8 | 8 | 8 | 8 | -1.51% | 14,997,500 | 179億267万 | -2% | - | - |
11/05 | 8 | 8 | 8 | 8 | +1.53% | 19,910,000 | 181億7669万 | -0.5% | - | - |
11/04 | 8 | 8 | 8 | 8 | -2% | 38,467,500 | 179億267万 | -2% | - | - |
10/31 | 8 | 8 | 8 | 8 | -2.44% | 51,767,500 | 182億6804万 | -11.11% | - | - |
10/30 | 9 | 9 | 8 | 8 | -6.39% | 68,397,500 | 187億2474万 | -8.89% | - | - |
10/29 | 9 | 9 | 9 | 9 | -1.35% | 18,915,000 | 200億350万 | +9.5% | - | - |
10/28 | 9 | 9 | 9 | 9 | -1.33% | 14,847,500 | 202億7752万 | +11% | - | - |
10/27 | 9 | 9 | 9 | 9 | +1.81% | 26,070,000 | 205億5154万 | +12.5% | - | - |
10/24 | 9 | 9 | 9 | 9 | 0% | 11,865,000 | 201億8618万 | +10.5% | - | - |
10/23 | 9 | 9 | 9 | 9 | -0.9% | 14,782,500 | 201億8618万 | +10.5% | - | - |
10/22 | 9 | 9 | 9 | 9 | -0.89% | 25,010,000 | 203億6832万 | +11.5% | - | - |
10/21 | 9 | 9 | 9 | 9 | +2.27% | 57,775,000 | 205億5100万 | +12.5% | - | - |
10/20 | 9 | 9 | 9 | 9 | +1.38% | 19,445,000 | 200億9431万 | +10% | - | - |
10/17 | 9 | 9 | 9 | 9 | -0.46% | 13,537,500 | 198億2030万 | +8.5% | - | - |
10/16 | 8 | 9 | 8 | 9 | -0.46% | 48,630,000 | 199億1164万 | +9% | - | - |
10/15 | 8 | 9 | 8 | 9 | +8.96% | 64,610,000 | 200億297万 | +9.5% | - | - |
10/14 | 8 | 8 | 8 | 8 | -1.95% | 13,530,000 | 183億5889万 | +0.5% | - | - |
10/10 | 8 | 8 | 8 | 8 | +1.49% | 19,820,000 | 187億2424万 | +2.5% | - | - |
10/09 | 8 | 8 | 8 | 8 | -4.72% | 18,622,500 | 184億5023万 | +1% | - | - |
10/08 | 8 | 8 | 8 | 8 | 0% | 47,487,500 | 193億6361万 | +6% | - | - |
10/07 | 9 | 9 | 8 | 8 | -6.19% | 37,815,000 | 193億6361万 | +6% | - | - |
10/06 | 9 | 9 | 9 | 9 | +2.73% | 93,477,500 | 206億4234万 | +13% | - | - |
10/03 | 9 | 9 | 9 | 9 | +8.37% | 176,280,000 | 200億9431万 | +10% | - | - |
10/02 | 8 | 9 | 8 | 8 | +3.57% | 136,375,000 | 185億4157万 | +1.5% | - | - |
10/01 | 8 | 8 | 8 | 8 | -2.49% | 11,940,000 | 179億220万 | -2% | - | - |
09/30 | 8 | 8 | 8 | 8 | 0% | 5,520,000 | 183億5938万 | +0.5% | - | - |
09/29 | 8 | 8 | 8 | 8 | -2.43% | 11,227,500 | 183億5938万 | +0.5% | - | - |
09/26 | 8 | 8 | 8 | 8 | +5.1% | 41,872,500 | 188億1608万 | +3% | - | - |
09/25 | 8 | 8 | 8 | 8 | +0.51% | 5,517,500 | 179億267万 | -2% | - | - |
09/24 | 8 | 8 | 8 | 8 | -0.51% | 5,597,500 | 178億1133万 | -2.5% | - | - |
09/22 | 8 | 8 | 8 | 8 | -1.01% | 7,422,500 | 179億267万 | -2% | - | - |
09/19 | 8 | 8 | 8 | 8 | +1.02% | 15,067,500 | 180億8535万 | -1% | - | - |
09/18 | 8 | 8 | 8 | 8 | -1.51% | 15,915,000 | 179億267万 | -2% | - | - |