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 |
---|
2019 | 1/1, 株式分割 1→2 |
2017 | 7/1, 株式併合 5→1 |
2016 |
12/30 | 2,010 | 2,015 | 1,973 | 1,978 | -2.22% | 10,800 | 187億471万 | -3.91% | 16.3 | 0.75 |
12/29 | 2,025 | 2,025 | 2,003 | 2,023 | -0.25% | 14,400 | 191億3036万 | -1.77% | 16.67 | 0.77 |
12/28 | 2,150 | 2,150 | 2,028 | 2,028 | -5.7% | 55,200 | 191億7765万 | -1.48% | 16.71 | 0.77 |
12/27 | 2,143 | 2,160 | 2,140 | 2,150 | -1.15% | 69,600 | 203億3635万 | +4.47% | 17.72 | 0.82 |
12/26 | 2,155 | 2,183 | 2,155 | 2,175 | +0.12% | 19,200 | 205億7282万 | +6.05% | 17.93 | 0.82 |
12/22 | 2,160 | 2,175 | 2,150 | 2,173 | +0.7% | 32,000 | 205億4917万 | +6.29% | 17.91 | 0.82 |
12/21 | 2,190 | 2,190 | 2,143 | 2,158 | -0.46% | 22,800 | 204億729万 | +6.07% | 17.79 | 0.82 |
12/20 | 2,113 | 2,185 | 2,113 | 2,168 | +2.6% | 33,200 | 205億188万 | +6.98% | 17.87 | 0.82 |
12/19 | 2,115 | 2,115 | 2,103 | 2,113 | -0.12% | 5,200 | 199億8165万 | +4.79% | 17.41 | 0.8 |
12/16 | 2,088 | 2,115 | 2,088 | 2,115 | +1.32% | 7,600 | 200億529万 | +5.33% | 17.44 | 0.8 |
12/15 | 2,065 | 2,088 | 2,063 | 2,088 | +1.09% | 13,200 | 197億4518万 | +4.43% | 17.21 | 0.79 |
12/14 | 2,055 | 2,065 | 2,035 | 2,065 | +1.6% | 16,400 | 195億3235万 | +3.82% | 17.02 | 0.78 |
12/13 | 2,060 | 2,060 | 2,018 | 2,033 | -1.33% | 11,200 | 192億2494万 | +2.55% | 16.76 | 0.77 |
12/12 | 2,053 | 2,060 | 2,053 | 2,060 | +1.23% | 9,600 | 194億8506万 | +4.25% | 16.98 | 0.78 |
12/09 | 2,010 | 2,035 | 2,010 | 2,035 | +1.24% | 7,200 | 192億4859万 | +3.35% | 16.78 | 0.77 |
12/08 | 2,023 | 2,023 | 2,010 | 2,010 | +0.12% | 11,600 | 190億1212万 | +2.34% | 16.57 | 0.76 |
12/07 | 2,008 | 2,020 | 2,008 | 2,008 | +0.12% | 11,200 | 189億8847万 | +2.42% | 16.55 | 0.76 |
12/06 | 2,000 | 2,013 | 2,000 | 2,005 | +0.5% | 6,000 | 189億6483万 | +2.45% | 16.53 | 0.76 |
12/05 | 2,008 | 2,008 | 1,990 | 1,995 | -0.62% | 4,400 | 188億7024万 | +2.2% | 16.45 | 0.76 |
12/02 | 2,003 | 2,010 | 2,003 | 2,008 | -0.37% | 3,200 | 189億8847万 | +3.05% | 16.55 | 0.76 |
12/01 | 2,010 | 2,020 | 2,010 | 2,015 | +0.25% | 4,400 | 190億5942万 | +3.76% | 16.61 | 0.76 |
11/30 | 2,010 | 2,025 | 2,008 | 2,010 | 0% | 9,600 | 190億1212万 | +3.82% | 16.57 | 0.76 |
11/29 | 2,008 | 2,023 | 2,008 | 2,010 | -0.37% | 5,600 | 190億1212万 | +4.2% | 16.57 | 0.76 |
11/28 | 1,998 | 2,020 | 1,998 | 2,018 | +0.75% | 4,000 | 190億8306万 | +4.91% | 16.63 | 0.77 |
11/25 | 1,998 | 2,003 | 1,998 | 2,003 | 0% | 1,600 | 189億4118万 | +4.46% | 16.51 | 0.76 |
11/24 | 2,023 | 2,023 | 2,003 | 2,003 | -0.87% | 4,400 | 189億4118万 | +4.84% | 16.51 | 0.76 |
11/22 | 2,015 | 2,020 | 1,970 | 2,020 | +0.5% | 11,600 | 191億671万 | +6.09% | 16.65 | 0.77 |
11/21 | 1,985 | 2,020 | 1,985 | 2,010 | +0.88% | 12,400 | 190億1212万 | +6.01% | 16.57 | 0.76 |
11/18 | 1,998 | 1,998 | 1,975 | 1,993 | +0.25% | 16,000 | 188億4659万 | +5.53% | 16.43 | 0.76 |
11/17 | 1,935 | 1,995 | 1,928 | 1,988 | +2.85% | 18,400 | 187億9930万 | +5.72% | 16.38 | 0.75 |
11/16 | 1,955 | 1,955 | 1,930 | 1,933 | -1.02% | 11,200 | 182億7907万 | +3.12% | 15.93 | 0.73 |
11/15 | 1,930 | 1,953 | 1,930 | 1,953 | +1.43% | 8,000 | 184億6824万 | +4.47% | 16.1 | 0.74 |
11/14 | 1,913 | 1,928 | 1,883 | 1,925 | +1.32% | 12,000 | 182億813万 | +3.27% | 15.87 | 0.73 |
11/11 | 1,880 | 1,900 | 1,878 | 1,900 | +1.06% | 3,200 | 179億7166万 | +2.15% | 15.66 | 0.72 |
11/10 | 1,880 | 1,888 | 1,860 | 1,880 | +2.31% | 3,200 | 177億8248万 | +1.24% | 15.5 | 0.71 |
11/09 | 1,888 | 1,888 | 1,838 | 1,838 | -2.78% | 3,200 | 173億8048万 | -1% | 15.15 | 0.7 |
11/08 | 1,880 | 1,895 | 1,880 | 1,890 | -0.13% | 2,400 | 178億7707万 | +1.89% | 15.58 | 0.72 |
11/07 | 1,900 | 1,900 | 1,890 | 1,893 | +0.53% | 3,200 | 179億72万 | +2.13% | 15.6 | 0.72 |
11/04 | 1,875 | 1,913 | 1,875 | 1,883 | -1.44% | 4,800 | 178億613万 | +1.7% | 15.52 | 0.71 |
11/02 | 1,895 | 1,923 | 1,895 | 1,910 | -0.65% | 8,800 | 180億6624万 | +3.3% | 15.75 | 0.72 |
11/01 | 1,923 | 1,923 | 1,905 | 1,923 | 0% | 6,800 | 181億8448万 | +4.2% | 15.85 | 0.73 |
10/31 | 1,888 | 1,938 | 1,888 | 1,923 | +1.59% | 20,400 | 181億8448万 | +4.48% | 15.85 | 0.73 |
10/28 | 1,873 | 1,893 | 1,865 | 1,893 | +1.07% | 7,200 | 179億72万 | +3.02% | 15.6 | 0.72 |
10/27 | 1,868 | 1,873 | 1,863 | 1,873 | +0.27% | 4,400 | 177億1154万 | +2.1% | 15.44 | 0.71 |
10/26 | 1,868 | 1,868 | 1,845 | 1,868 | +0.4% | 4,800 | 176億6425万 | +2.05% | 15.4 | 0.71 |
10/25 | 1,860 | 1,863 | 1,860 | 1,860 | +0.81% | 5,200 | 175億9331万 | +1.86% | 15.33 | 0.71 |
10/24 | 1,860 | 1,860 | 1,825 | 1,845 | -0.4% | 4,400 | 174億5142万 | +1.26% | 15.21 | 0.7 |
10/21 | 1,865 | 1,865 | 1,853 | 1,853 | -0.8% | 2,400 | 175億2237万 | +1.9% | 15.27 | 0.7 |
10/20 | 1,843 | 1,868 | 1,843 | 1,868 | +1.36% | 7,200 | 176億6425万 | +2.84% | 15.4 | 0.71 |
10/19 | 1,835 | 1,843 | 1,818 | 1,843 | +0.55% | 1,200 | 174億2778万 | +1.68% | 15.19 | 0.7 |
10/18 | 1,808 | 1,835 | 1,808 | 1,833 | +0.55% | 3,600 | 173億3319万 | +1.3% | 15.11 | 0.69 |
10/17 | 1,790 | 1,825 | 1,790 | 1,823 | +0.97% | 4,400 | 172億3860万 | +0.86% | 15.02 | 0.69 |
10/14 | 1,808 | 1,808 | 1,798 | 1,805 | -0.55% | 2,400 | 170億7307万 | 0% | 14.88 | 0.68 |
10/13 | 1,845 | 1,845 | 1,813 | 1,815 | 0% | 2,800 | 171億6766万 | +0.61% | 14.96 | 0.69 |
10/12 | 1,810 | 1,830 | 1,808 | 1,815 | -0.82% | 5,600 | 171億6766万 | +0.72% | 14.96 | 0.69 |
10/11 | 1,810 | 1,845 | 1,810 | 1,830 | +0.55% | 6,400 | 173億954万 | +1.72% | 15.09 | 0.69 |
10/07 | 1,813 | 1,820 | 1,808 | 1,820 | 0% | 3,200 | 172億1496万 | +1.39% | 15 | 0.69 |
10/06 | 1,835 | 1,850 | 1,818 | 1,820 | -0.82% | 6,000 | 172億1496万 | +1.56% | 15 | 0.69 |
10/05 | 1,823 | 1,845 | 1,813 | 1,835 | -0.41% | 5,600 | 173億5684万 | +2.69% | 15.13 | 0.7 |
10/04 | 1,828 | 1,843 | 1,825 | 1,843 | +0.82% | 3,200 | 174億2778万 | +3.4% | 15.19 | 0.7 |
10/03 | 1,813 | 1,830 | 1,813 | 1,828 | +0.27% | 2,000 | 172億8590万 | +2.9% | 15.07 | 0.69 |
09/30 | 1,823 | 1,823 | 1,823 | 1,823 | -1.49% | 1,200 | 172億3860万 | +2.97% | 15.02 | 0.69 |
09/29 | 1,828 | 1,850 | 1,825 | 1,850 | +1.23% | 4,800 | 174億9872万 | +4.76% | 15.25 | 0.7 |
09/28 | 1,843 | 1,843 | 1,815 | 1,828 | +0.41% | 4,800 | 172億8590万 | +3.84% | 15.07 | 0.69 |
09/27 | 1,828 | 1,828 | 1,803 | 1,820 | +0.97% | 6,000 | 172億1496万 | +3.7% | 15 | 0.69 |
09/26 | 1,843 | 1,843 | 1,803 | 1,803 | -2.3% | 6,400 | 170億4943万 | +3% | 14.86 | 0.68 |
09/23 | 1,813 | 1,845 | 1,810 | 1,845 | +1.79% | 9,200 | 174億5142万 | +5.79% | 15.21 | 0.7 |
09/21 | 1,778 | 1,813 | 1,773 | 1,813 | +2.4% | 7,600 | 171億4401万 | +4.29% | 14.94 | 0.69 |
09/20 | 1,765 | 1,773 | 1,765 | 1,770 | +0.28% | 2,400 | 167億4202万 | +2.08% | 14.59 | 0.67 |
09/16 | 1,773 | 1,773 | 1,763 | 1,765 | +0.43% | 3,200 | 166億9472万 | +2.02% | 14.55 | 0.67 |
09/15 | 1,755 | 1,765 | 1,755 | 1,758 | -0.14% | 1,600 | 166億2378万 | +1.65% | 14.49 | 0.67 |
09/14 | 1,755 | 1,760 | 1,755 | 1,760 | -1.12% | 2,400 | 166億4743万 | +1.97% | 14.51 | 0.67 |
09/13 | 1,785 | 1,785 | 1,775 | 1,780 | +0.56% | 3,200 | 168億3660万 | +3.19% | 14.67 | 0.68 |
09/12 | 1,755 | 1,773 | 1,755 | 1,770 | -0.56% | 1,600 | 167億4202万 | +2.79% | 14.59 | 0.67 |
09/09 | 1,788 | 1,788 | 1,770 | 1,780 | 0% | 5,200 | 168億3660万 | +3.55% | 14.67 | 0.68 |
09/08 | 1,783 | 1,783 | 1,780 | 1,780 | +0.28% | 2,000 | 168億3660万 | +3.73% | 14.67 | 0.68 |
09/07 | 1,780 | 1,783 | 1,750 | 1,775 | 0% | 3,600 | 167億8931万 | +3.62% | 14.63 | 0.67 |
09/06 | 1,768 | 1,775 | 1,768 | 1,775 | +0.57% | 2,000 | 167億8931万 | +3.8% | 14.63 | 0.67 |
09/05 | 1,793 | 1,793 | 1,765 | 1,765 | +1.58% | 3,600 | 166億9472万 | +3.28% | 14.55 | 0.67 |
09/02 | 1,738 | 1,738 | 1,728 | 1,738 | +0.29% | 2,000 | 164億3461万 | +1.67% | 14.32 | 0.66 |
09/01 | 1,738 | 1,738 | 1,730 | 1,733 | -0.29% | 1,600 | 163億8731万 | +1.26% | 14.28 | 0.66 |
08/31 | 1,728 | 1,738 | 1,728 | 1,738 | +2.06% | 1,600 | 164億3461万 | +1.55% | 14.32 | 0.66 |
08/30 | 1,710 | 1,710 | 1,703 | 1,703 | -0.15% | 3,600 | 161億355万 | -0.5% | 14.04 | 0.65 |
08/29 | 1,713 | 1,713 | 1,698 | 1,705 | +1.04% | 2,400 | 161億2720万 | -0.41% | 14.06 | 0.65 |
08/26 | 1,713 | 1,713 | 1,688 | 1,688 | -0.74% | 2,000 | 159億6167万 | -1.43% | 13.91 | 0.64 |
08/25 | 1,733 | 1,733 | 1,693 | 1,700 | -0.44% | 3,600 | 160億7990万 | -0.82% | 14.01 | 0.64 |
08/24 | 1,708 | 1,708 | 1,708 | 1,708 | 0% | 800 | 161億5084万 | -0.44% | 14.08 | 0.65 |
08/23 | 1,690 | 1,708 | 1,680 | 1,708 | +0.29% | 3,600 | 161億5084万 | -0.44% | 14.08 | 0.65 |
08/22 | 1,713 | 1,738 | 1,688 | 1,703 | +0.89% | 4,000 | 161億355万 | -0.73% | 14.04 | 0.65 |
08/19 | 1,675 | 1,688 | 1,675 | 1,688 | +1.2% | 2,400 | 159億6167万 | -1.55% | 13.91 | 0.64 |
08/18 | 1,690 | 1,690 | 1,668 | 1,668 | -1.33% | 2,000 | 157億7249万 | -2.77% | 13.75 | 0.63 |
08/17 | 1,723 | 1,723 | 1,690 | 1,690 | -0.59% | 3,200 | 159億8532万 | -1.46% | 13.93 | 0.64 |
08/16 | 1,698 | 1,705 | 1,680 | 1,700 | +0.74% | 3,200 | 160億7990万 | -0.82% | 14.01 | 0.64 |
08/15 | 1,713 | 1,713 | 1,688 | 1,688 | -2.03% | 2,000 | 159億6167万 | -1.32% | 13.91 | 0.64 |
08/12 | 1,723 | 1,723 | 1,698 | 1,723 | +1.32% | 4,400 | 162億9273万 | +0.91% | 14.2 | 0.65 |
08/10 | 1,710 | 1,710 | 1,700 | 1,700 | -0.73% | 800 | 160億7990万 | -0.18% | 14.01 | 0.64 |
08/09 | 1,720 | 1,720 | 1,700 | 1,713 | 0% | 2,400 | 161億9814万 | +0.74% | 14.12 | 0.65 |
08/08 | 1,705 | 1,713 | 1,685 | 1,713 | +0.15% | 2,800 | 161億9814万 | +0.97% | 14.12 | 0.65 |
08/05 | 1,705 | 1,710 | 1,705 | 1,710 | +0.29% | 1,600 | 161億7449万 | +1.06% | 14.1 | 0.65 |
08/04 | 1,658 | 1,705 | 1,658 | 1,705 | +0.44% | 5,200 | 161億2720万 | +1.07% | 14.06 | 0.65 |