株価チャート
2016/07/19~2016/12/15
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 | 10/1, 株式併合 10→1 |
2016 |
12/15 | 2,780 | 2,930 | 2,780 | 2,890 | +3.21% | 2,500 | 130億7127万 | +8.2% | 9.43 | 0.42 |
12/14 | 2,860 | 2,860 | 2,780 | 2,800 | -1.75% | 1,100 | 126億6421万 | +5.58% | 9.14 | 0.41 |
12/13 | 2,820 | 2,850 | 2,810 | 2,850 | -0.35% | 800 | 128億9035万 | +7.91% | 9.3 | 0.42 |
12/12 | 2,900 | 2,920 | 2,860 | 2,860 | -0.35% | 3,000 | 129億3558万 | +8.83% | 9.34 | 0.42 |
12/09 | 2,880 | 2,900 | 2,850 | 2,870 | +2.14% | 5,800 | 129億8081万 | +9.75% | 9.37 | 0.42 |
12/08 | 2,820 | 2,820 | 2,810 | 2,810 | +0.72% | 400 | 127億944万 | +7.99% | 9.17 | 0.41 |
12/07 | 2,740 | 2,800 | 2,710 | 2,790 | +3.33% | 2,400 | 126億1898万 | +7.6% | 9.11 | 0.41 |
12/06 | 2,680 | 2,750 | 2,680 | 2,700 | +0.75% | 4,300 | 122億1191万 | +4.45% | 8.81 | 0.39 |
12/05 | 2,650 | 2,680 | 2,650 | 2,680 | -0.37% | 2,200 | 121億2146万 | +3.88% | 8.75 | 0.39 |
12/02 | 2,710 | 2,710 | 2,650 | 2,690 | -0.74% | 800 | 121億6669万 | +4.38% | 8.78 | 0.39 |
12/01 | 2,710 | 2,720 | 2,690 | 2,710 | 0% | 1,400 | 122億5714万 | +5.32% | 8.85 | 0.39 |
11/30 | 2,720 | 2,720 | 2,680 | 2,710 | +1.5% | 700 | 122億5714万 | +5.57% | 8.85 | 0.39 |
11/29 | 2,660 | 2,730 | 2,660 | 2,670 | +0.38% | 1,800 | 120億7623万 | +4.22% | 8.72 | 0.39 |
11/28 | 2,630 | 2,660 | 2,630 | 2,660 | +1.53% | 700 | 120億3100万 | +4.03% | 8.68 | 0.39 |
11/25 | 2,630 | 2,640 | 2,620 | 2,620 | +0.38% | 2,100 | 118億5008万 | +2.62% | 8.55 | 0.38 |
11/24 | 2,670 | 2,670 | 2,610 | 2,610 | +0.38% | 4,200 | 118億485万 | +2.39% | 8.52 | 0.38 |
11/22 | 2,550 | 2,600 | 2,550 | 2,600 | +1.96% | 1,500 | 117億5962万 | +2.16% | 8.49 | 0.38 |
11/21 | 2,580 | 2,590 | 2,510 | 2,550 | -0.78% | 2,500 | 115億3347万 | +0.39% | 8.32 | 0.37 |
11/18 | 2,580 | 2,580 | 2,560 | 2,570 | 0% | 1,600 | 116億2393万 | +1.3% | 8.39 | 0.37 |
11/17 | 2,560 | 2,570 | 2,560 | 2,570 | +1.58% | 1,400 | 116億2393万 | +1.38% | 8.39 | 0.37 |
11/16 | 2,550 | 2,550 | 2,530 | 2,530 | -0.39% | 1,800 | 114億4302万 | -0.2% | 8.26 | 0.37 |
11/15 | 2,530 | 2,540 | 2,530 | 2,540 | +0.4% | 1,300 | 114億8825万 | +0.24% | 8.29 | 0.37 |
11/14 | 2,510 | 2,530 | 2,470 | 2,530 | +2.85% | 500 | 114億4302万 | -0.16% | 8.26 | 0.37 |
11/11 | 2,520 | 2,520 | 2,440 | 2,460 | -1.99% | 1,300 | 111億2641万 | -2.92% | 8.03 | 0.36 |
11/10 | 2,550 | 2,550 | 2,500 | 2,510 | +4.15% | 1,800 | 113億5256万 | -1.03% | 8.19 | 0.37 |
11/09 | 2,530 | 2,530 | 2,400 | 2,410 | -4.37% | 2,900 | 109億26万 | -4.89% | 7.87 | 0.35 |
11/08 | 2,520 | 2,550 | 2,520 | 2,520 | -0.4% | 900 | 113億9779万 | -0.63% | 8.23 | 0.37 |
11/07 | 2,510 | 2,530 | 2,510 | 2,530 | 0% | 500 | 114億4302万 | -0.12% | 8.26 | 0.37 |
11/04 | 2,530 | 2,550 | 2,530 | 2,530 | -0.78% | 300 | 114億4302万 | 0% | 8.26 | 0.37 |
11/02 | 2,610 | 2,610 | 2,550 | 2,550 | -1.16% | 1,100 | 115億3347万 | +0.87% | 8.32 | 0.37 |
11/01 | 2,590 | 2,590 | 2,580 | 2,580 | -0.77% | 200 | 116億6916万 | +2.1% | 8.42 | 0.38 |
10/28 | 2,570 | 2,600 | 2,570 | 2,600 | +1.56% | 500 | 117億5962万 | +3.09% | 8.49 | 0.38 |
10/27 | 2,560 | 2,560 | 2,560 | 2,560 | -1.92% | 400 | 115億7870万 | +1.83% | 8.36 | 0.37 |
10/26 | 2,590 | 2,610 | 2,590 | 2,610 | +0.77% | 900 | 118億485万 | +4.23% | 8.52 | 0.38 |
10/25 | 2,590 | 2,600 | 2,590 | 2,590 | +0.78% | 1,200 | 117億1439万 | +3.89% | 8.45 | 0.38 |
10/24 | 2,550 | 2,570 | 2,500 | 2,570 | 0% | 5,000 | 116億2393万 | +3.55% | 8.39 | 0.37 |
10/21 | 2,550 | 2,570 | 2,540 | 2,570 | +0.78% | 1,200 | 116億2393万 | +4.01% | 8.39 | 0.37 |
10/20 | 2,570 | 2,590 | 2,550 | 2,550 | -0.39% | 1,100 | 115億3347万 | +3.66% | 8.32 | 0.37 |
10/19 | 2,550 | 2,560 | 2,550 | 2,560 | +1.19% | 900 | 115億7870万 | +4.49% | 8.36 | 0.37 |
10/18 | 2,510 | 2,540 | 2,510 | 2,530 | +1.2% | 1,400 | 114億4302万 | +3.56% | 8.26 | 0.37 |
10/17 | 2,480 | 2,500 | 2,480 | 2,500 | +0.81% | 1,300 | 113億733万 | +2.63% | 8.16 | 0.36 |
10/14 | 2,460 | 2,480 | 2,460 | 2,480 | 0% | 700 | 112億1687万 | +2.1% | 8.1 | 0.36 |
10/13 | 2,510 | 2,530 | 2,480 | 2,480 | -1.59% | 1,000 | 112億1687万 | +2.39% | 8.1 | 0.36 |
10/12 | 2,500 | 2,520 | 2,500 | 2,520 | -1.56% | 200 | 113億9779万 | +4.43% | 8.23 | 0.37 |
10/11 | 2,560 | 2,560 | 2,510 | 2,560 | +1.99% | 5,200 | 115億7870万 | +6.62% | 8.36 | 0.37 |
10/07 | 2,540 | 2,540 | 2,500 | 2,510 | -1.18% | 1,100 | 113億5256万 | +5.06% | 8.19 | 0.37 |
10/06 | 2,520 | 2,560 | 2,520 | 2,540 | +0.4% | 1,300 | 114億8825万 | +6.81% | 8.29 | 0.37 |
10/05 | 2,520 | 2,570 | 2,510 | 2,530 | +1.2% | 1,700 | 114億4302万 | +6.93% | 8.26 | 0.37 |
10/04 | 2,470 | 2,500 | 2,470 | 2,500 | +1.21% | 4,600 | 113億733万 | +6.16% | 8.16 | 0.36 |
10/03 | 2,470 | 2,470 | 2,470 | 2,470 | 0% | 200 | 111億7164万 | +5.29% | 8.06 | 0.36 |
09/30 | 2,430 | 2,470 | 2,420 | 2,470 | +1.65% | 1,000 | 111億7164万 | +5.65% | 8.06 | 0.36 |
09/29 | 2,430 | 2,430 | 2,410 | 2,430 | -1.62% | 800 | 109億9072万 | +4.29% | 7.93 | 0.35 |
09/28 | 2,470 | 2,470 | 2,470 | 2,470 | 0% | 500 | 111億7164万 | +6.19% | 8.06 | 0.36 |
09/27 | 2,510 | 2,510 | 2,400 | 2,470 | -2.37% | 1,100 | 111億7164万 | +6.56% | 8.06 | 0.36 |
09/26 | 2,470 | 2,550 | 2,450 | 2,530 | +3.27% | 2,300 | 114億4302万 | +9.52% | 8.26 | 0.37 |
09/23 | 2,480 | 2,480 | 2,420 | 2,450 | +2.08% | 4,400 | 110億8118万 | +6.48% | 8 | 0.36 |
09/21 | 2,350 | 2,410 | 2,350 | 2,400 | +3.45% | 1,100 | 108億5503万 | +4.58% | 7.83 | 0.35 |
09/20 | 2,330 | 2,330 | 2,320 | 2,320 | -0.43% | 200 | 104億9320万 | +1.27% | 7.57 | 0.34 |
09/16 | 2,310 | 2,330 | 2,310 | 2,330 | +1.3% | 600 | 105億3843万 | +1.7% | 7.61 | 0.34 |
09/15 | 2,310 | 2,310 | 2,300 | 2,300 | -0.43% | 300 | 104億274万 | +0.44% | 7.51 | 0.34 |
09/14 | 2,300 | 2,310 | 2,300 | 2,310 | +0.43% | 200 | 104億4797万 | +0.83% | 7.54 | 0.34 |
09/13 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 300 | 104億274万 | +0.44% | 7.51 | 0.34 |
09/12 | 2,350 | 2,360 | 2,300 | 2,300 | -2.95% | 2,000 | 104億274万 | +0.52% | 7.51 | 0.34 |
09/09 | 2,360 | 2,380 | 2,360 | 2,370 | +0.85% | 2,100 | 107億1935万 | +3.49% | 7.74 | 0.35 |
09/08 | 2,330 | 2,350 | 2,330 | 2,350 | +0.86% | 900 | 106億2889万 | +2.8% | 7.67 | 0.34 |
09/07 | 2,290 | 2,330 | 2,290 | 2,330 | +1.3% | 2,400 | 105億3843万 | +2.01% | 7.61 | 0.34 |
09/06 | 2,250 | 2,300 | 2,250 | 2,300 | +1.77% | 2,000 | 104億274万 | +0.79% | 7.51 | 0.34 |
09/05 | 2,240 | 2,260 | 2,240 | 2,260 | +1.35% | 500 | 102億2182万 | -1.09% | 7.38 | 0.33 |
09/02 | 2,250 | 2,260 | 2,230 | 2,230 | -0.89% | 2,400 | 100億8614万 | -2.62% | 7.28 | 0.32 |
09/01 | 2,250 | 2,260 | 2,250 | 2,250 | 0% | 2,100 | 101億7659万 | -2.05% | 7.34 | 0.33 |
08/31 | 2,240 | 2,260 | 2,240 | 2,250 | +0.9% | 1,600 | 101億7659万 | -2.3% | 7.34 | 0.33 |
08/30 | 2,240 | 2,250 | 2,230 | 2,230 | -0.89% | 3,400 | 100億8614万 | -3.46% | 7.28 | 0.32 |
08/29 | 2,280 | 2,280 | 2,240 | 2,250 | -1.75% | 2,700 | 101億7659万 | -2.64% | 7.34 | 0.33 |
08/26 | 2,290 | 2,290 | 2,290 | 2,290 | +0.88% | 100 | 103億5751万 | -0.91% | 7.48 | 0.33 |
08/25 | 2,280 | 2,280 | 2,250 | 2,270 | 0% | 3,900 | 102億6705万 | -1.65% | 7.41 | 0.33 |
08/24 | 2,280 | 2,300 | 2,270 | 2,270 | -2.16% | 2,700 | 102億6705万 | -1.6% | 7.41 | 0.33 |
08/23 | 2,310 | 2,320 | 2,280 | 2,320 | +2.2% | 3,600 | 104億9320万 | +0.69% | 7.57 | 0.34 |
08/22 | 2,280 | 2,280 | 2,260 | 2,270 | -0.44% | 2,300 | 102億6705万 | -1.3% | 7.41 | 0.33 |
08/19 | 2,300 | 2,330 | 2,280 | 2,280 | -0.87% | 2,400 | 103億1228万 | -0.78% | 7.44 | 0.33 |
08/18 | 2,290 | 2,310 | 2,290 | 2,300 | +0.44% | 500 | 104億274万 | +0.22% | 7.51 | 0.34 |
08/17 | 2,280 | 2,300 | 2,280 | 2,290 | -0.87% | 700 | 103億5751万 | -0.09% | 7.48 | 0.33 |
08/16 | 2,310 | 2,310 | 2,300 | 2,310 | 0% | 600 | 104億4797万 | +0.96% | 7.54 | 0.34 |
08/15 | 2,290 | 2,310 | 2,260 | 2,310 | +0.43% | 500 | 104億4797万 | +1.14% | 7.54 | 0.34 |
08/12 | 2,300 | 2,300 | 2,300 | 2,300 | -1.29% | 100 | 104億274万 | +0.88% | 7.51 | 0.34 |
08/10 | 2,330 | 2,330 | 2,320 | 2,330 | +1.3% | 1,100 | 105億3843万 | +2.37% | 7.61 | 0.34 |
08/09 | 2,330 | 2,330 | 2,280 | 2,300 | +2.22% | 1,700 | 104億274万 | +1.28% | 7.51 | 0.34 |
08/08 | 2,330 | 2,330 | 2,250 | 2,250 | -3.43% | 2,000 | 101億7659万 | -0.75% | 7.34 | 0.33 |
08/04 | 2,330 | 2,330 | 2,330 | 2,330 | +2.64% | 100 | 105億3843万 | +2.92% | 7.61 | 0.34 |
08/03 | 2,270 | 2,350 | 2,250 | 2,270 | -1.3% | 2,400 | 102億6705万 | +0.49% | 7.41 | 0.33 |
08/02 | 2,290 | 2,370 | 2,290 | 2,300 | +0.44% | 1,700 | 104億274万 | +1.95% | 7.51 | 0.34 |
08/01 | 2,310 | 2,330 | 2,250 | 2,290 | -3.38% | 700 | 103億5751万 | +1.73% | 7.48 | 0.33 |
07/29 | 2,430 | 2,430 | 2,370 | 2,370 | -0.42% | 600 | 107億1935万 | +5.57% | 7.74 | 0.35 |
07/28 | 2,410 | 2,410 | 2,380 | 2,380 | -1.24% | 700 | 107億6458万 | +6.16% | 7.77 | 0.35 |
07/27 | 2,410 | 2,410 | 2,410 | 2,410 | +0.42% | 300 | 109億26万 | +7.64% | 7.87 | 0.35 |
07/26 | 2,440 | 2,480 | 2,400 | 2,400 | -0.83% | 3,500 | 108億5503万 | +7.33% | 7.83 | 0.35 |
07/25 | 2,390 | 2,530 | 2,370 | 2,420 | +6.61% | 19,300 | 109億4549万 | +8.47% | 7.9 | 0.35 |
07/22 | 2,240 | 2,300 | 2,230 | 2,270 | +1.34% | 3,400 | 102億6705万 | +2.07% | 7.41 | 0.33 |
07/21 | 2,240 | 2,240 | 2,220 | 2,240 | +0.45% | 2,400 | 101億3137万 | +0.67% | 7.31 | 0.33 |
07/20 | 2,250 | 2,250 | 2,220 | 2,230 | 0% | 3,400 | 100億8614万 | +0.18% | 7.28 | 0.32 |
07/19 | 2,220 | 2,230 | 2,220 | 2,230 | +1.36% | 400 | 100億8614万 | -0.04% | 7.28 | 0.32 |