株価チャート
2016/08/01~2016/12/27
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 |
12/27 | 9 | 10 | 9 | 10 | +11.11% | 1,073,900 | 39億6835万 | +11.11% | - | 1.29 |
12/26 | 9 | 10 | 9 | 9 | -10% | 809,900 | 35億7151万 | 0% | - | 1.16 |
12/22 | 10 | 10 | 9 | 10 | 0% | 3,012,800 | 39億6835万 | +11.11% | - | 1.29 |
12/21 | 10 | 11 | 9 | 10 | 0% | 11,136,000 | 39億6835万 | +11.11% | - | 1.29 |
12/20 | 9 | 10 | 9 | 10 | +11.11% | 2,449,200 | 39億6835万 | +11.11% | - | 1.29 |
12/19 | 10 | 11 | 9 | 9 | -10% | 2,817,700 | 35億7151万 | 0% | - | 1.16 |
12/16 | 10 | 11 | 9 | 10 | 0% | 7,285,400 | 39億6835万 | +11.11% | - | 1.29 |
12/15 | 10 | 10 | 9 | 10 | +11.11% | 3,830,700 | 39億6835万 | +11.11% | - | 1.29 |
12/14 | 9 | 10 | 9 | 9 | 0% | 914,700 | 35億7151万 | 0% | - | 1.16 |
12/13 | 10 | 10 | 9 | 9 | -10% | 316,800 | 35億7151万 | 0% | - | 1.16 |
12/12 | 10 | 10 | 9 | 10 | +11.11% | 719,100 | 39億6835万 | +11.11% | - | 1.29 |
12/09 | 9 | 10 | 9 | 9 | 0% | 883,900 | 35億7151万 | 0% | - | 1.16 |
12/08 | 9 | 10 | 9 | 9 | 0% | 1,375,600 | 35億7151万 | 0% | - | 1.16 |
12/07 | 9 | 10 | 9 | 9 | 0% | 1,205,400 | 35億7151万 | 0% | - | 1.16 |
12/06 | 9 | 10 | 8 | 9 | 0% | 5,894,300 | 35億7151万 | 0% | - | 1.16 |
12/05 | 8 | 10 | 8 | 9 | +12.5% | 8,116,600 | 35億7151万 | 0% | - | 1.16 |
12/02 | 8 | 9 | 8 | 8 | 0% | 2,937,000 | 31億7468万 | -11.11% | - | 1.03 |
12/01 | 8 | 9 | 8 | 8 | 0% | 2,027,100 | 31億7468万 | -11.11% | - | 1.03 |
11/30 | 8 | 9 | 8 | 8 | 0% | 3,086,900 | 31億7468万 | -11.11% | - | 1.03 |
11/29 | 9 | 9 | 8 | 8 | 0% | 1,914,300 | 31億7468万 | -11.11% | - | 1.03 |
11/28 | 9 | 9 | 8 | 8 | -11.11% | 3,846,200 | 31億7468万 | -11.11% | - | 1.03 |
11/25 | 9 | 9 | 8 | 9 | 0% | 3,296,100 | 35億7151万 | 0% | - | 1.16 |
11/24 | 9 | 9 | 8 | 9 | 0% | 604,000 | 35億7151万 | 0% | - | 1.16 |
11/22 | 9 | 10 | 8 | 9 | 0% | 4,237,600 | 35億7151万 | 0% | - | 1.16 |
11/21 | 9 | 10 | 9 | 9 | 0% | 893,300 | 35億7151万 | 0% | - | 1.16 |
11/18 | 9 | 10 | 9 | 9 | 0% | 930,200 | 35億7151万 | 0% | - | 1.16 |
11/17 | 9 | 10 | 9 | 9 | 0% | 1,356,800 | 35億7151万 | 0% | - | 1.16 |
11/16 | 9 | 10 | 9 | 9 | 0% | 2,090,800 | 35億7151万 | -10% | - | 1.16 |
11/15 | 9 | 9 | 8 | 9 | 0% | 3,080,000 | 35億7151万 | -10% | - | 1.16 |
11/14 | 9 | 9 | 8 | 9 | 0% | 843,000 | 35億7151万 | -10% | - | 1.16 |
11/11 | 9 | 9 | 8 | 9 | 0% | 3,696,200 | 35億7151万 | -10% | - | 1.16 |
11/10 | 9 | 10 | 8 | 9 | 0% | 11,419,400 | 35億7151万 | -10% | - | 1.16 |
11/09 | 9 | 10 | 8 | 9 | 0% | 7,143,700 | 35億7151万 | -10% | - | 1.16 |
11/08 | 10 | 10 | 9 | 9 | 0% | 198,000 | 35億7151万 | -10% | - | 1.16 |
11/07 | 10 | 10 | 9 | 9 | 0% | 135,800 | 35億7151万 | -10% | - | 1.16 |
11/04 | 9 | 10 | 9 | 9 | 0% | 374,200 | 35億7151万 | -10% | - | 1.16 |
11/02 | 10 | 10 | 9 | 9 | -10% | 565,900 | 35億7151万 | -10% | - | 1.16 |
11/01 | 10 | 10 | 9 | 10 | 0% | 829,900 | 39億6835万 | 0% | - | 1.29 |
10/31 | 9 | 10 | 9 | 10 | 0% | 263,500 | 39億6835万 | 0% | - | 1.29 |
10/28 | 10 | 10 | 9 | 10 | +11.11% | 354,600 | 39億6835万 | 0% | - | 1.29 |
10/27 | 9 | 10 | 9 | 9 | -10% | 584,200 | 35億7151万 | -10% | - | 1.16 |
10/26 | 10 | 10 | 9 | 10 | 0% | 351,800 | 39億6835万 | 0% | - | 1.29 |
10/25 | 9 | 10 | 9 | 10 | 0% | 461,900 | 39億6835万 | 0% | - | 1.29 |
10/24 | 10 | 10 | 9 | 10 | +11.11% | 628,100 | 39億6835万 | 0% | - | 1.29 |
10/21 | 9 | 10 | 9 | 9 | -10% | 736,100 | 35億7151万 | -10% | - | 1.16 |
10/20 | 10 | 10 | 9 | 10 | 0% | 852,200 | 39億6835万 | 0% | - | 1.29 |
10/19 | 10 | 10 | 9 | 10 | 0% | 4,360,800 | 39億6835万 | 0% | - | 1.29 |
10/18 | 10 | 10 | 9 | 10 | 0% | 3,844,500 | 39億6835万 | 0% | - | 1.29 |
10/17 | 10 | 11 | 9 | 10 | 0% | 4,781,900 | 39億6835万 | 0% | - | 1.29 |
10/14 | 10 | 11 | 10 | 10 | 0% | 3,361,400 | 39億6835万 | 0% | - | 1.29 |
10/13 | 10 | 10 | 9 | 10 | 0% | 1,798,000 | 39億6835万 | 0% | - | 1.29 |
10/12 | 10 | 11 | 10 | 10 | 0% | 3,969,000 | 39億6835万 | 0% | - | 1.29 |
10/11 | 10 | 11 | 9 | 10 | 0% | 4,375,700 | 39億6835万 | 0% | - | 1.29 |
10/07 | 10 | 10 | 10 | 10 | 0% | 1,808,700 | 39億6835万 | 0% | - | 1.29 |
10/06 | 10 | 11 | 10 | 10 | 0% | 5,942,900 | 39億6835万 | 0% | - | 1.29 |
10/05 | 10 | 11 | 9 | 10 | 0% | 3,783,800 | 39億6835万 | 0% | - | 1.29 |
10/04 | 11 | 11 | 10 | 10 | 0% | 555,800 | 39億6835万 | 0% | - | 1.29 |
10/03 | 10 | 11 | 10 | 10 | 0% | 1,582,100 | 39億6835万 | 0% | - | 1.29 |
09/30 | 9 | 11 | 9 | 10 | 0% | 12,979,100 | 39億6835万 | 0% | - | 1.29 |
09/29 | 10 | 10 | 9 | 10 | +11.11% | 232,700 | 39億6835万 | 0% | - | 1.29 |
09/28 | 9 | 10 | 9 | 9 | 0% | 694,500 | 35億7151万 | -10% | - | 1.16 |
09/27 | 10 | 10 | 9 | 9 | -10% | 1,421,900 | 35億7151万 | -10% | - | 1.16 |
09/26 | 9 | 10 | 9 | 10 | +11.11% | 464,100 | 39億6835万 | 0% | - | 1.29 |
09/23 | 10 | 10 | 9 | 9 | -10% | 4,322,200 | 35億7151万 | -10% | - | 1.16 |
09/21 | 10 | 11 | 9 | 10 | 0% | 5,991,700 | 39億6835万 | 0% | - | 1.29 |
09/20 | 10 | 11 | 10 | 10 | 0% | 5,916,300 | 39億6835万 | 0% | - | 1.29 |
09/16 | 10 | 11 | 9 | 10 | 0% | 4,160,200 | 39億6835万 | 0% | - | 1.29 |
09/15 | 10 | 10 | 9 | 10 | 0% | 4,807,800 | 39億6835万 | 0% | - | 1.29 |
09/14 | 10 | 11 | 9 | 10 | 0% | 4,092,000 | 39億6835万 | 0% | - | 1.29 |
09/13 | 10 | 11 | 10 | 10 | 0% | 638,800 | 39億6835万 | 0% | - | 1.29 |
09/12 | 10 | 11 | 10 | 10 | 0% | 876,600 | 39億6835万 | 0% | - | 1.29 |
09/09 | 10 | 11 | 10 | 10 | 0% | 5,226,900 | 39億6835万 | 0% | - | 1.29 |
09/08 | 10 | 11 | 10 | 10 | 0% | 432,500 | 39億6835万 | 0% | - | 1.29 |
09/07 | 10 | 11 | 10 | 10 | 0% | 1,353,400 | 39億6835万 | 0% | - | 1.29 |
09/06 | 10 | 11 | 9 | 10 | 0% | 5,252,600 | 39億6835万 | 0% | - | 1.29 |
09/05 | 9 | 11 | 9 | 10 | +11.11% | 6,255,400 | 39億6835万 | 0% | - | 1.29 |
09/02 | 10 | 11 | 9 | 9 | -10% | 3,863,700 | 35億7151万 | -10% | - | 1.16 |
09/01 | 10 | 11 | 9 | 10 | 0% | 6,193,900 | 39億6835万 | 0% | - | 1.29 |
08/31 | 10 | 11 | 9 | 10 | 0% | 4,302,800 | 39億6835万 | 0% | - | 1.29 |
08/30 | 10 | 11 | 10 | 10 | -9.09% | 5,756,600 | 39億6835万 | 0% | - | 1.29 |
08/29 | 10 | 11 | 10 | 11 | 0% | 939,600 | 43億6519万 | +10% | - | 1.41 |
08/26 | 11 | 11 | 10 | 11 | 0% | 514,900 | 43億6519万 | +10% | - | 1.41 |
08/25 | 12 | 12 | 10 | 11 | 0% | 4,362,400 | 43億6519万 | +10% | - | 1.41 |
08/24 | 13 | 13 | 11 | 11 | -8.33% | 3,017,300 | 43億6519万 | +10% | - | 1.41 |
08/23 | 12 | 13 | 11 | 12 | 0% | 9,680,800 | 47億6202万 | +20% | - | 1.54 |
08/22 | 11 | 12 | 11 | 12 | +9.09% | 3,469,900 | 47億6202万 | +20% | - | 1.54 |
08/19 | 10 | 11 | 10 | 11 | +10% | 1,414,600 | 43億6519万 | +10% | - | 1.41 |
08/18 | 10 | 11 | 10 | 10 | 0% | 324,800 | 39億6835万 | 0% | - | 1.29 |
08/17 | 10 | 11 | 10 | 10 | 0% | 291,300 | 39億6835万 | 0% | - | 1.29 |
08/16 | 10 | 11 | 10 | 10 | 0% | 729,900 | 39億6835万 | 0% | - | 1.29 |
08/15 | 11 | 11 | 10 | 10 | -9.09% | 290,000 | 39億6835万 | 0% | - | 1.29 |
08/12 | 10 | 11 | 10 | 11 | +10% | 951,900 | 43億6519万 | +10% | - | 1.41 |
08/10 | 10 | 11 | 10 | 10 | 0% | 264,600 | 39億6835万 | 0% | - | 1.29 |
08/09 | 10 | 11 | 10 | 10 | 0% | 222,000 | 39億6835万 | 0% | - | 1.29 |
08/08 | 10 | 11 | 10 | 10 | 0% | 1,405,500 | 39億6835万 | 0% | - | 1.29 |
08/05 | 10 | 11 | 9 | 10 | 0% | 3,386,300 | 39億6835万 | 0% | - | 1.29 |
08/04 | 10 | 11 | 10 | 10 | 0% | 297,500 | 39億6835万 | 0% | - | 1.29 |
08/03 | 10 | 11 | 10 | 10 | 0% | 3,804,900 | 39億6835万 | 0% | - | 1.29 |
08/02 | 10 | 11 | 9 | 10 | 0% | 1,365,100 | 39億6835万 | 0% | - | 1.29 |
08/01 | 10 | 11 | 9 | 10 | 0% | 6,799,300 | 39億6835万 | -9.09% | - | 1.29 |