株価チャート
2016/08/04~2016/12/30
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 |
2016 |
12/30 | 2,130 | 2,150 | 2,120 | 2,140 | 0% | 50,200 | 551億7917万 | -2.06% | 42.6 | 1.83 |
12/29 | 2,150 | 2,160 | 2,130 | 2,140 | -0.93% | 81,000 | 551億7917万 | -2.01% | 42.6 | 1.83 |
12/28 | 2,180 | 2,190 | 2,150 | 2,160 | -1.82% | 272,900 | 556億9486万 | -1.01% | 42.99 | 1.85 |
12/27 | 2,270 | 2,280 | 2,200 | 2,200 | -3.08% | 327,200 | 567億2624万 | +0.96% | 43.79 | 1.89 |
12/26 | 2,270 | 2,290 | 2,260 | 2,270 | 0% | 103,500 | 585億3117万 | +4.42% | 45.18 | 1.95 |
12/22 | 2,290 | 2,330 | 2,260 | 2,270 | 0% | 193,800 | 585億3117万 | +4.8% | 45.18 | 1.95 |
12/21 | 2,270 | 2,280 | 2,250 | 2,270 | +0.44% | 72,400 | 585億3117万 | +5.19% | 45.18 | 1.95 |
12/20 | 2,270 | 2,280 | 2,250 | 2,260 | -0.44% | 98,000 | 582億7332万 | +5.17% | 44.98 | 1.94 |
12/19 | 2,250 | 2,270 | 2,230 | 2,270 | +0.89% | 63,100 | 585億3117万 | +6.07% | 45.18 | 1.95 |
12/16 | 2,250 | 2,250 | 2,230 | 2,250 | +0.45% | 53,300 | 580億1548万 | +5.58% | 44.78 | 1.93 |
12/15 | 2,250 | 2,250 | 2,230 | 2,240 | -0.44% | 72,400 | 577億5763万 | +5.56% | 44.59 | 1.92 |
12/14 | 2,270 | 2,290 | 2,240 | 2,250 | -0.44% | 125,400 | 580億1548万 | +6.48% | 44.78 | 1.93 |
12/13 | 2,170 | 2,280 | 2,170 | 2,260 | +4.15% | 236,300 | 582億7332万 | +7.41% | 44.98 | 1.94 |
12/12 | 2,160 | 2,170 | 2,150 | 2,170 | +0.93% | 35,500 | 559億5271万 | +3.53% | 43.19 | 1.86 |
12/09 | 2,140 | 2,150 | 2,130 | 2,150 | +0.47% | 38,400 | 554億3701万 | +2.82% | 42.79 | 1.84 |
12/08 | 2,140 | 2,140 | 2,130 | 2,140 | +0.47% | 49,400 | 551億7917万 | +2.49% | 42.6 | 1.83 |
12/07 | 2,130 | 2,130 | 2,110 | 2,130 | 0% | 71,100 | 549億2132万 | +2.16% | 42.4 | 1.83 |
12/06 | 2,150 | 2,150 | 2,120 | 2,130 | -0.93% | 54,500 | 549億2132万 | +2.35% | 42.4 | 1.83 |
12/05 | 2,140 | 2,150 | 2,120 | 2,150 | +0.94% | 44,200 | 554億3701万 | +3.46% | 42.79 | 1.84 |
12/02 | 2,150 | 2,150 | 2,110 | 2,130 | -0.47% | 55,000 | 549億2132万 | +2.7% | 42.4 | 1.83 |
12/01 | 2,140 | 2,150 | 2,130 | 2,140 | -0.47% | 60,600 | 551億7917万 | +3.33% | 42.6 | 1.83 |
11/30 | 2,170 | 2,180 | 2,120 | 2,150 | -0.92% | 104,700 | 554億3701万 | +3.91% | 42.79 | 1.84 |
11/29 | 2,110 | 2,170 | 2,110 | 2,170 | +2.84% | 185,200 | 559億5271万 | +5.03% | 43.19 | 1.86 |
11/28 | 2,080 | 2,110 | 2,080 | 2,110 | +1.44% | 62,900 | 544億563万 | +2.33% | 42 | 1.81 |
11/25 | 2,100 | 2,110 | 2,070 | 2,080 | -0.95% | 67,000 | 536億3209万 | +0.97% | 41.4 | 1.78 |
11/24 | 2,090 | 2,100 | 2,080 | 2,100 | +0.48% | 38,500 | 541億4778万 | +1.99% | 41.8 | 1.8 |
11/22 | 2,100 | 2,100 | 2,080 | 2,090 | -0.48% | 31,100 | 538億8993万 | +1.6% | 41.6 | 1.79 |
11/21 | 2,090 | 2,100 | 2,090 | 2,100 | +0.96% | 35,400 | 541億4778万 | +2.19% | 41.8 | 1.8 |
11/18 | 2,060 | 2,080 | 2,060 | 2,080 | +0.97% | 32,800 | 536億3209万 | +1.36% | 41.4 | 1.78 |
11/17 | 2,060 | 2,060 | 2,050 | 2,060 | 0% | 26,800 | 531億1639万 | +0.49% | 41 | 1.77 |
11/16 | 2,050 | 2,060 | 2,040 | 2,060 | +0.49% | 35,600 | 531億1639万 | +0.54% | 41 | 1.77 |
11/15 | 2,050 | 2,050 | 2,030 | 2,050 | +0.49% | 26,600 | 528億5855万 | +0.1% | 40.8 | 1.76 |
11/14 | 2,040 | 2,050 | 2,030 | 2,040 | 0% | 31,800 | 526億70万 | -0.34% | 40.6 | 1.75 |
11/11 | 2,040 | 2,060 | 2,030 | 2,040 | 0% | 51,400 | 526億70万 | -0.34% | 40.6 | 1.75 |
11/10 | 2,050 | 2,050 | 2,030 | 2,040 | +2% | 26,500 | 526億70万 | -0.34% | 40.6 | 1.75 |
11/09 | 2,050 | 2,060 | 2,000 | 2,000 | -1.96% | 57,100 | 515億6931万 | -2.3% | 39.81 | 1.71 |
11/08 | 2,040 | 2,050 | 2,040 | 2,040 | 0% | 15,500 | 526億70万 | -0.39% | 40.6 | 1.75 |
11/07 | 2,050 | 2,060 | 2,030 | 2,040 | -0.97% | 34,400 | 526億70万 | -0.34% | 40.6 | 1.75 |
11/04 | 2,070 | 2,070 | 2,050 | 2,060 | -0.48% | 22,300 | 531億1639万 | +0.68% | 41 | 1.77 |
11/02 | 2,060 | 2,070 | 2,040 | 2,070 | +0.49% | 33,900 | 533億7424万 | +1.27% | 41.2 | 1.77 |
11/01 | 2,050 | 2,060 | 2,040 | 2,060 | +0.98% | 23,400 | 531億1639万 | +0.88% | 41 | 1.77 |
10/31 | 2,040 | 2,050 | 2,030 | 2,040 | 0% | 37,000 | 526億70万 | +0.05% | 40.6 | 1.75 |
10/28 | 2,060 | 2,060 | 2,030 | 2,040 | -0.97% | 63,500 | 526億70万 | +0.1% | 40.6 | 1.75 |
10/27 | 2,060 | 2,070 | 2,050 | 2,060 | 0% | 15,500 | 531億1639万 | +1.18% | 41 | 1.77 |
10/26 | 2,060 | 2,070 | 2,050 | 2,060 | -0.96% | 26,800 | 531億1639万 | +1.28% | 41 | 1.77 |
10/25 | 2,090 | 2,090 | 2,060 | 2,080 | 0% | 51,600 | 536億3209万 | +2.41% | 41.4 | 1.78 |
10/24 | 2,070 | 2,090 | 2,070 | 2,080 | +0.97% | 24,700 | 536億3209万 | +2.56% | 41.4 | 1.78 |
10/21 | 2,070 | 2,090 | 2,050 | 2,060 | -0.48% | 55,000 | 531億1639万 | +1.78% | 41 | 1.77 |
10/20 | 2,060 | 2,070 | 2,050 | 2,070 | +0.49% | 31,500 | 533億7424万 | +2.42% | 41.2 | 1.77 |
10/19 | 2,050 | 2,060 | 2,040 | 2,060 | +0.49% | 19,000 | 531億1639万 | +2.13% | 41 | 1.77 |
10/18 | 2,040 | 2,050 | 2,040 | 2,050 | +0.49% | 9,900 | 528億5855万 | +1.79% | 40.8 | 1.76 |
10/17 | 2,040 | 2,050 | 2,030 | 2,040 | +0.49% | 28,100 | 526億70万 | +1.39% | 40.6 | 1.75 |
10/14 | 2,030 | 2,040 | 2,030 | 2,030 | 0% | 8,500 | 523億4285万 | +1% | 40.41 | 1.74 |
10/13 | 2,040 | 2,040 | 2,030 | 2,030 | 0% | 7,700 | 523億4285万 | +1.1% | 40.41 | 1.74 |
10/12 | 2,030 | 2,040 | 2,020 | 2,030 | 0% | 15,400 | 523億4285万 | +1.2% | 40.41 | 1.74 |
10/11 | 2,020 | 2,030 | 2,020 | 2,030 | +0.5% | 12,500 | 523億4285万 | +1.3% | 40.41 | 1.74 |
10/07 | 2,040 | 2,040 | 2,010 | 2,020 | -1.46% | 45,900 | 520億8501万 | +0.9% | 40.21 | 1.73 |
10/06 | 2,040 | 2,050 | 2,040 | 2,050 | +0.49% | 18,100 | 528億5855万 | +2.5% | 40.8 | 1.76 |
10/05 | 2,030 | 2,040 | 2,020 | 2,040 | +0.49% | 19,000 | 526億70万 | +2.15% | 40.6 | 1.75 |
10/04 | 2,030 | 2,030 | 2,020 | 2,030 | +0.5% | 24,500 | 523億4285万 | +1.7% | 40.41 | 1.74 |
10/03 | 2,020 | 2,070 | 2,010 | 2,020 | 0% | 107,200 | 520億8501万 | +1.3% | 40.21 | 1.73 |
09/30 | 2,020 | 2,020 | 2,010 | 2,020 | 0% | 16,600 | 520億8501万 | +1.35% | 40.21 | 1.73 |
09/29 | 2,010 | 2,020 | 2,010 | 2,020 | +0.5% | 10,600 | 520億8501万 | +1.46% | 40.21 | 1.73 |
09/28 | 2,010 | 2,020 | 2,000 | 2,010 | 0% | 25,100 | 518億2716万 | +1.11% | 40.01 | 1.72 |
09/27 | 2,000 | 2,010 | 2,000 | 2,010 | +0.5% | 15,500 | 518億2716万 | +1.26% | 40.01 | 1.72 |
09/26 | 2,010 | 2,010 | 2,000 | 2,000 | -0.5% | 7,500 | 515億6931万 | +0.91% | 39.81 | 1.71 |
09/23 | 2,000 | 2,010 | 2,000 | 2,010 | +0.5% | 29,500 | 518億2716万 | +1.57% | 40.01 | 1.72 |
09/21 | 1,990 | 2,000 | 1,990 | 2,000 | 0% | 14,500 | 515億6931万 | +1.27% | 39.81 | 1.71 |
09/20 | 1,990 | 2,000 | 1,990 | 2,000 | +0.5% | 12,600 | 515億6931万 | +1.42% | 39.81 | 1.71 |
09/16 | 1,990 | 2,000 | 1,980 | 1,990 | 0% | 20,800 | 513億1147万 | +1.02% | 39.61 | 1.71 |
09/15 | 1,990 | 1,990 | 1,980 | 1,990 | 0% | 9,000 | 513億1147万 | +1.02% | 39.61 | 1.71 |
09/14 | 1,990 | 1,990 | 1,980 | 1,990 | +0.51% | 7,800 | 513億1147万 | +1.12% | 39.61 | 1.71 |
09/13 | 1,990 | 1,990 | 1,980 | 1,980 | 0% | 11,800 | 510億5362万 | +0.76% | 39.41 | 1.7 |
09/12 | 1,980 | 1,990 | 1,980 | 1,980 | -0.5% | 6,500 | 510億5362万 | +0.87% | 39.41 | 1.7 |
09/09 | 2,000 | 2,000 | 1,980 | 1,990 | -0.5% | 25,200 | 513億1147万 | +1.38% | 39.61 | 1.71 |
09/08 | 1,990 | 2,000 | 1,990 | 2,000 | +0.5% | 11,300 | 515億6931万 | +1.94% | 39.81 | 1.71 |
09/07 | 1,980 | 1,990 | 1,980 | 1,990 | +0.51% | 8,400 | 513億1147万 | +1.48% | 39.61 | 1.71 |
09/06 | 1,960 | 1,980 | 1,960 | 1,980 | +1.02% | 10,400 | 510億5362万 | +0.97% | 39.41 | 1.7 |
09/05 | 1,990 | 1,990 | 1,960 | 1,960 | -1.01% | 12,900 | 505億3793万 | -0.1% | 39.01 | 1.68 |
09/02 | 1,980 | 1,990 | 1,980 | 1,980 | 0% | 3,900 | 510億5362万 | +0.81% | 39.41 | 1.7 |
09/01 | 1,980 | 1,990 | 1,970 | 1,980 | 0% | 8,800 | 510億5362万 | +0.76% | 39.41 | 1.7 |
08/31 | 1,980 | 1,990 | 1,980 | 1,980 | 0% | 7,200 | 510億5362万 | +0.71% | 39.41 | 1.7 |
08/30 | 2,000 | 2,000 | 1,980 | 1,980 | -1% | 6,200 | 510億5362万 | +0.71% | 39.41 | 1.7 |
08/29 | 2,000 | 2,000 | 1,990 | 2,000 | +0.5% | 7,700 | 515億6931万 | +1.73% | 39.81 | 1.71 |
08/26 | 1,980 | 2,000 | 1,970 | 1,990 | 0% | 14,400 | 513億1147万 | +1.22% | 39.61 | 1.71 |
08/25 | 1,990 | 2,000 | 1,970 | 1,990 | +0.51% | 12,600 | 513億1147万 | +1.27% | 39.61 | 1.71 |
08/24 | 1,960 | 1,980 | 1,960 | 1,980 | +1.54% | 12,600 | 510億5362万 | +0.76% | 39.41 | 1.7 |
08/23 | 1,930 | 1,950 | 1,930 | 1,950 | +1.04% | 12,800 | 502億8008万 | -0.81% | 38.81 | 1.67 |
08/22 | 1,930 | 1,930 | 1,920 | 1,930 | +0.52% | 6,300 | 497億6439万 | -1.88% | 38.42 | 1.65 |
08/19 | 1,930 | 1,930 | 1,920 | 1,920 | -0.52% | 11,400 | 495億654万 | -2.54% | 38.22 | 1.65 |
08/18 | 1,920 | 1,930 | 1,920 | 1,930 | +0.52% | 6,100 | 497億6439万 | -2.23% | 38.42 | 1.65 |
08/17 | 1,930 | 1,940 | 1,910 | 1,920 | 0% | 20,700 | 495億654万 | -2.83% | 38.22 | 1.65 |
08/16 | 1,960 | 1,970 | 1,920 | 1,920 | -2.04% | 14,900 | 495億654万 | -2.88% | 38.22 | 1.65 |
08/15 | 1,970 | 1,970 | 1,960 | 1,960 | -0.51% | 7,600 | 505億3793万 | -0.91% | 39.01 | 1.68 |
08/12 | 1,950 | 1,970 | 1,950 | 1,970 | +1.55% | 9,000 | 507億9577万 | -0.3% | 39.21 | 1.69 |
08/10 | 1,930 | 1,940 | 1,930 | 1,940 | +1.04% | 3,500 | 500億2223万 | -1.72% | 38.61 | 1.66 |
08/09 | 1,930 | 1,940 | 1,920 | 1,920 | -1.03% | 20,600 | 495億654万 | -2.74% | 38.22 | 1.65 |
08/08 | 1,970 | 1,980 | 1,930 | 1,940 | -2.02% | 28,000 | 500億2223万 | -1.77% | 38.61 | 1.66 |
08/05 | 1,960 | 1,980 | 1,960 | 1,980 | +1.02% | 8,400 | 510億5362万 | +0.25% | 39.41 | 1.7 |
08/04 | 1,980 | 1,980 | 1,950 | 1,960 | -1.01% | 15,100 | 505億3793万 | -0.66% | 39.01 | 1.68 |