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 | 4/1, 株式分割 1→4 |
2016 |
12/30 | 2,388 | 2,425 | 2,375 | 2,413 | +1.05% | 1,102,400 | 5527億9097万 | +6.09% | 32.68 | 2.92 |
12/29 | 2,370 | 2,395 | 2,358 | 2,388 | 0% | 901,200 | 5470億6257万 | +5.36% | 32.34 | 2.89 |
12/28 | 2,380 | 2,400 | 2,363 | 2,388 | -1.44% | 979,600 | 5470億6257万 | +5.83% | 32.34 | 2.89 |
12/27 | 2,443 | 2,460 | 2,415 | 2,423 | -0.72% | 1,348,000 | 5550億8233万 | +7.81% | 32.82 | 2.93 |
12/26 | 2,415 | 2,453 | 2,410 | 2,440 | +1.35% | 1,017,600 | 5590億9222万 | +9.27% | 33.05 | 2.95 |
12/22 | 2,375 | 2,408 | 2,368 | 2,408 | +1.16% | 1,306,800 | 5516億4529万 | +8.69% | 32.61 | 2.91 |
12/21 | 2,400 | 2,420 | 2,378 | 2,380 | -1.14% | 1,370,000 | 5453億4405万 | +8.33% | 32.24 | 2.88 |
12/20 | 2,368 | 2,415 | 2,368 | 2,408 | +1.16% | 1,654,400 | 5516億4529万 | +10.49% | 32.61 | 2.91 |
12/19 | 2,288 | 2,390 | 2,288 | 2,380 | +4.96% | 2,340,800 | 5453億4405万 | +10.24% | 32.24 | 2.88 |
12/16 | 2,245 | 2,278 | 2,230 | 2,268 | +1.8% | 2,201,200 | 5195億6623万 | +5.96% | 30.72 | 2.74 |
12/15 | 2,220 | 2,243 | 2,215 | 2,228 | +0.22% | 713,200 | 5104億78万 | +4.63% | 30.17 | 2.69 |
12/14 | 2,220 | 2,228 | 2,203 | 2,223 | -0.45% | 881,200 | 5092億5510万 | +4.88% | 30.11 | 2.69 |
12/13 | 2,203 | 2,245 | 2,200 | 2,233 | +1.59% | 1,244,800 | 5115億4646万 | +5.86% | 30.24 | 2.7 |
12/12 | 2,158 | 2,205 | 2,143 | 2,198 | +2.69% | 1,794,400 | 5035億2670万 | +4.59% | 29.77 | 2.66 |
12/09 | 2,118 | 2,148 | 2,108 | 2,140 | +0.12% | 865,600 | 4903億5137万 | +2.29% | 28.99 | 2.59 |
12/08 | 2,128 | 2,160 | 2,128 | 2,138 | -0.58% | 1,443,200 | 4897億7853万 | +2.47% | 28.95 | 2.59 |
12/07 | 2,155 | 2,170 | 2,128 | 2,150 | -1.6% | 1,401,600 | 4926億4273万 | +3.27% | 29.12 | 2.6 |
12/06 | 2,200 | 2,203 | 2,170 | 2,185 | +0.23% | 747,200 | 5006億6250万 | +4.85% | 29.6 | 2.64 |
12/05 | 2,175 | 2,200 | 2,170 | 2,180 | +0.46% | 920,000 | 4995億1682万 | +4.61% | 29.53 | 2.64 |
12/02 | 2,198 | 2,198 | 2,158 | 2,170 | -1.48% | 1,111,200 | 4972億2545万 | +4.08% | 29.39 | 2.63 |
12/01 | 2,230 | 2,235 | 2,185 | 2,203 | -0.68% | 1,298,000 | 5046億7238万 | +5.58% | 29.83 | 2.66 |
11/30 | 2,245 | 2,245 | 2,205 | 2,218 | -1.11% | 1,564,000 | 5081億942万 | +6.25% | 30.04 | 2.68 |
11/29 | 2,238 | 2,258 | 2,233 | 2,243 | +0.56% | 1,905,600 | 5138億3782万 | +7.45% | 30.38 | 2.71 |
11/28 | 2,223 | 2,250 | 2,218 | 2,230 | +0.68% | 1,240,800 | 5109億7362万 | +6.95% | 30.21 | 2.7 |
11/25 | 2,210 | 2,215 | 2,180 | 2,215 | +0.11% | 1,384,800 | 5075億3658万 | +6.18% | 30 | 2.68 |
11/24 | 2,175 | 2,225 | 2,160 | 2,213 | +3.03% | 1,807,200 | 5069億6374万 | +5.91% | 29.97 | 2.68 |
11/22 | 2,148 | 2,163 | 2,125 | 2,148 | -0.23% | 1,429,600 | 4920億6989万 | +2.75% | 29.09 | 2.6 |
11/21 | 2,088 | 2,180 | 2,083 | 2,153 | +3.61% | 2,546,800 | 4932億1557万 | +2.84% | 29.16 | 2.6 |
11/18 | 2,138 | 2,160 | 2,033 | 2,078 | +4.53% | 2,822,000 | 4760億3036万 | -0.88% | 28.14 | 2.51 |
11/17 | 1,950 | 2,008 | 1,950 | 1,988 | +1.15% | 1,378,800 | 4554億811万 | -5.45% | 26.92 | 2.4 |
11/16 | 1,945 | 1,968 | 1,918 | 1,965 | +1.68% | 1,801,200 | 4502億5254万 | -6.92% | 26.62 | 2.38 |
11/15 | 1,913 | 1,933 | 1,878 | 1,933 | +1.31% | 1,108,000 | 4428億562万 | -8.89% | 26.18 | 2.34 |
11/14 | 1,915 | 1,925 | 1,890 | 1,908 | +0.26% | 1,476,400 | 4370億7721万 | -10.57% | 25.84 | 2.31 |
11/11 | 1,980 | 1,983 | 1,893 | 1,903 | -4.4% | 1,639,200 | 4359億3153万 | -11.43% | 25.77 | 2.3 |
11/10 | 2,018 | 2,025 | 1,980 | 1,990 | +1.27% | 1,440,000 | 4559億8095万 | -8.04% | 26.96 | 2.41 |
11/09 | 1,990 | 2,013 | 1,930 | 1,965 | -1.01% | 1,937,600 | 4502億5254万 | -9.74% | 26.62 | 2.38 |
11/08 | 2,005 | 2,008 | 1,978 | 1,985 | -1.73% | 784,400 | 4548億3526万 | -9.36% | 26.89 | 2.4 |
11/07 | 2,015 | 2,035 | 2,003 | 2,020 | +1.89% | 1,160,000 | 4628億5503万 | -8.22% | 27.36 | 2.44 |
11/04 | 1,993 | 2,005 | 1,965 | 1,983 | -0.38% | 1,640,400 | 4542億6242万 | -10.25% | 26.85 | 2.4 |
11/02 | 2,030 | 2,035 | 1,973 | 1,990 | -2.81% | 2,124,000 | 4559億8095万 | -10.4% | 26.96 | 2.41 |
11/01 | 2,035 | 2,078 | 2,035 | 2,048 | -6.29% | 2,609,200 | 4691億5627万 | -8.27% | 27.74 | 2.48 |
10/31 | 2,188 | 2,200 | 2,153 | 2,185 | -0.46% | 931,600 | 5006億6250万 | -2.41% | 29.6 | 2.64 |
10/28 | 2,193 | 2,198 | 2,178 | 2,195 | 0% | 886,000 | 5029億5386万 | -2.1% | 29.73 | 2.66 |
10/27 | 2,200 | 2,210 | 2,178 | 2,195 | -0.23% | 1,039,600 | 5029億5386万 | -2.14% | 29.73 | 2.66 |
10/26 | 2,208 | 2,220 | 2,190 | 2,200 | -0.79% | 858,800 | 5040億9954万 | -1.96% | 29.8 | 2.66 |
10/25 | 2,225 | 2,230 | 2,208 | 2,218 | -0.34% | 479,200 | 5081億942万 | -1.22% | 30.04 | 2.68 |
10/24 | 2,220 | 2,233 | 2,213 | 2,225 | +1.02% | 304,400 | 5098億2794万 | -0.89% | 30.14 | 2.69 |
10/21 | 2,233 | 2,238 | 2,193 | 2,203 | -1.67% | 834,400 | 5046億7238万 | -1.81% | 29.83 | 2.66 |
10/20 | 2,288 | 2,293 | 2,228 | 2,240 | -2.08% | 973,200 | 5132億6498万 | -0.13% | 30.34 | 2.71 |
10/19 | 2,273 | 2,290 | 2,258 | 2,288 | +1.55% | 838,400 | 5241億4895万 | +2.07% | 30.99 | 2.77 |
10/18 | 2,228 | 2,270 | 2,223 | 2,253 | +1.24% | 738,400 | 5161億2919万 | +0.69% | 30.51 | 2.72 |
10/17 | 2,228 | 2,228 | 2,218 | 2,225 | 0% | 620,800 | 5098億2794万 | -0.54% | 30.14 | 2.69 |
10/14 | 2,218 | 2,233 | 2,215 | 2,225 | +0.56% | 686,000 | 5098億2794万 | -0.45% | 30.14 | 2.69 |
10/13 | 2,213 | 2,223 | 2,198 | 2,213 | 0% | 1,022,800 | 5069億6374万 | -0.96% | 29.97 | 2.68 |
10/12 | 2,208 | 2,228 | 2,190 | 2,213 | -0.56% | 946,800 | 5069億6374万 | -0.74% | 29.97 | 2.68 |
10/11 | 2,225 | 2,235 | 2,198 | 2,225 | 0% | 764,800 | 5098億2794万 | +0.09% | 30.14 | 2.69 |
10/07 | 2,275 | 2,275 | 2,218 | 2,225 | -3.05% | 890,000 | 5098億2794万 | +0.36% | 30.14 | 2.69 |
10/06 | 2,300 | 2,305 | 2,275 | 2,295 | -0.22% | 443,200 | 5258億6747万 | +3.8% | 31.09 | 2.78 |
10/05 | 2,323 | 2,323 | 2,293 | 2,300 | -0.11% | 767,200 | 5270億1315万 | +4.5% | 31.16 | 2.78 |
10/04 | 2,315 | 2,343 | 2,288 | 2,303 | +0.22% | 860,800 | 5275億8599万 | +4.99% | 31.19 | 2.79 |
10/03 | 2,260 | 2,300 | 2,260 | 2,298 | +2% | 629,200 | 5264億4031万 | +5.15% | 31.12 | 2.78 |
09/30 | 2,213 | 2,263 | 2,203 | 2,253 | +0.78% | 654,400 | 5161億2919万 | +3.47% | 30.51 | 2.72 |
09/29 | 2,280 | 2,290 | 2,220 | 2,235 | -1.65% | 832,800 | 5121億1930万 | +2.81% | 30.27 | 2.7 |
09/28 | 2,263 | 2,298 | 2,258 | 2,273 | 0% | 370,800 | 5207億1191万 | +4.72% | 30.78 | 2.75 |
09/27 | 2,220 | 2,273 | 2,208 | 2,273 | +1.79% | 568,800 | 5207億1191万 | +5.01% | 30.78 | 2.75 |
09/26 | 2,265 | 2,273 | 2,225 | 2,233 | -1.11% | 556,000 | 5115億4646万 | +3.55% | 30.24 | 2.7 |
09/23 | 2,205 | 2,260 | 2,195 | 2,258 | +1.69% | 808,800 | 5172億7487万 | +4.81% | 30.58 | 2.73 |
09/21 | 2,183 | 2,220 | 2,163 | 2,220 | +0.23% | 892,000 | 5086億8226万 | +3.11% | 30.07 | 2.69 |
09/20 | 2,208 | 2,235 | 2,198 | 2,215 | -0.56% | 419,200 | 5075億3658万 | +2.78% | 30 | 2.68 |
09/16 | 2,223 | 2,228 | 2,180 | 2,228 | +1.25% | 565,200 | 5104億78万 | +3.27% | 30.17 | 2.69 |
09/15 | 2,233 | 2,233 | 2,198 | 2,200 | +0.23% | 414,000 | 5040億9954万 | +1.85% | 29.8 | 2.66 |
09/14 | 2,178 | 2,215 | 2,178 | 2,195 | -0.23% | 531,600 | 5029億5386万 | +1.62% | 29.73 | 2.66 |
09/13 | 2,153 | 2,205 | 2,145 | 2,200 | +0.46% | 493,200 | 5040億9954万 | +1.85% | 29.8 | 2.66 |
09/12 | 2,165 | 2,203 | 2,150 | 2,190 | 0% | 472,400 | 5018億818万 | +1.48% | 29.66 | 2.65 |
09/09 | 2,233 | 2,238 | 2,185 | 2,190 | -2.34% | 702,800 | 5018億818万 | +1.44% | 29.66 | 2.65 |
09/08 | 2,193 | 2,253 | 2,178 | 2,243 | +2.51% | 1,447,600 | 5138億3782万 | +3.82% | 30.37 | 2.71 |
09/07 | 2,183 | 2,210 | 2,168 | 2,188 | -0.34% | 798,400 | 5012億3534万 | +1.13% | 29.63 | 2.65 |
09/06 | 2,088 | 2,198 | 2,088 | 2,195 | +6.04% | 1,477,200 | 5029億5386万 | +1.11% | 29.73 | 2.66 |
09/05 | 2,108 | 2,118 | 2,055 | 2,070 | -0.36% | 968,800 | 4743億1184万 | -5.31% | 28.04 | 2.5 |
09/02 | 2,090 | 2,113 | 2,073 | 2,078 | +0.12% | 981,600 | 4760億3036万 | -5.78% | 28.14 | 2.51 |
09/01 | 2,038 | 2,075 | 2,018 | 2,075 | +0.48% | 633,600 | 4754億5752万 | -6.62% | 28.11 | 2.51 |
08/31 | 2,063 | 2,070 | 2,030 | 2,065 | +0.49% | 709,600 | 4731億6616万 | -7.89% | 27.97 | 2.5 |
08/30 | 2,063 | 2,063 | 2,018 | 2,055 | -1.56% | 736,000 | 4708億7480万 | -9.15% | 27.83 | 2.49 |
08/29 | 2,150 | 2,150 | 2,078 | 2,088 | -1.3% | 544,800 | 4783億2172万 | -8.52% | 28.28 | 2.53 |
08/26 | 2,100 | 2,135 | 2,093 | 2,115 | +0.83% | 783,200 | 4846億2296万 | -8.08% | 28.65 | 2.56 |
08/25 | 2,175 | 2,180 | 2,090 | 2,098 | -3.12% | 1,127,600 | 4806億1308万 | -9.59% | 28.41 | 2.54 |
08/24 | 2,168 | 2,173 | 2,135 | 2,165 | +0.7% | 510,800 | 4960億7977万 | -7.48% | 29.32 | 2.62 |
08/23 | 2,110 | 2,150 | 2,105 | 2,150 | +1.65% | 737,200 | 4926億4273万 | -8.67% | 29.12 | 2.6 |
08/22 | 2,110 | 2,148 | 2,095 | 2,115 | +1.56% | 852,000 | 4846億2296万 | -10.76% | 28.65 | 2.56 |
08/19 | 2,163 | 2,168 | 2,058 | 2,083 | -4.47% | 1,733,200 | 4771億7604万 | -12.68% | 28.21 | 2.52 |
08/18 | 2,200 | 2,233 | 2,165 | 2,180 | -2.02% | 1,563,600 | 4995億1682万 | -9.02% | 29.53 | 2.64 |
08/17 | 2,278 | 2,278 | 2,213 | 2,225 | -1.87% | 2,246,000 | 5098億2794万 | -7.48% | 30.14 | 2.69 |
08/16 | 2,290 | 2,290 | 2,258 | 2,268 | -0.55% | 688,000 | 5195億6623万 | -6.03% | 30.71 | 2.74 |
08/15 | 2,293 | 2,303 | 2,273 | 2,280 | -0.44% | 644,800 | 5224億3043万 | -5.79% | 30.88 | 2.76 |
08/12 | 2,253 | 2,290 | 2,230 | 2,290 | +3.62% | 1,308,400 | 5247億2179万 | -5.57% | 31.02 | 2.77 |
08/10 | 2,193 | 2,228 | 2,158 | 2,210 | +1.38% | 960,400 | 5063億9090万 | -9.13% | 29.93 | 2.67 |
08/09 | 2,160 | 2,185 | 2,130 | 2,180 | +0.93% | 1,380,400 | 4995億1682万 | -10.84% | 29.53 | 2.64 |
08/08 | 2,235 | 2,238 | 2,133 | 2,160 | -1.82% | 1,614,400 | 4949億3409万 | -12.09% | 29.26 | 2.61 |
08/05 | 2,220 | 2,255 | 2,163 | 2,200 | -0.9% | 1,407,200 | 5040億9954万 | -10.97% | 29.8 | 2.66 |
08/04 | 2,325 | 2,325 | 2,215 | 2,220 | -4.93% | 2,480,400 | 5086億8226万 | -10.41% | 30.07 | 2.69 |