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 | 2,240 | 2,270 | 2,220 | 2,250 | -0.44% | 47,600 | 517億1623万 | -1.92% | 59.23 | 0.78 |
12/29 | 2,240 | 2,260 | 2,210 | 2,260 | +0.44% | 86,400 | 519億4608万 | -1.57% | 59.5 | 0.78 |
12/28 | 2,240 | 2,280 | 2,240 | 2,250 | +0.45% | 74,700 | 517億1623万 | -2.09% | 59.23 | 0.78 |
12/27 | 2,260 | 2,270 | 2,240 | 2,240 | -1.32% | 95,500 | 514億8638万 | -2.57% | 58.97 | 0.77 |
12/26 | 2,300 | 2,300 | 2,270 | 2,270 | -0.44% | 44,100 | 521億7593万 | -1.3% | 59.76 | 0.78 |
12/22 | 2,300 | 2,300 | 2,270 | 2,280 | -0.44% | 49,600 | 524億578万 | -0.78% | 60.02 | 0.79 |
12/21 | 2,320 | 2,330 | 2,280 | 2,290 | -1.29% | 91,500 | 526億3563万 | -0.35% | 60.29 | 0.79 |
12/20 | 2,340 | 2,340 | 2,300 | 2,320 | -0.43% | 91,800 | 533億2518万 | +0.96% | 61.08 | 0.8 |
12/19 | 2,320 | 2,330 | 2,300 | 2,330 | +0.87% | 51,700 | 535億5503万 | +1.44% | 61.34 | 0.8 |
12/16 | 2,300 | 2,340 | 2,280 | 2,310 | +0.43% | 173,800 | 530億9533万 | +0.35% | 60.81 | 0.8 |
12/15 | 2,300 | 2,310 | 2,280 | 2,300 | +0.44% | 77,000 | 528億6548万 | -0.48% | 60.55 | 0.79 |
12/14 | 2,330 | 2,330 | 2,280 | 2,290 | -1.29% | 101,200 | 526億3563万 | -0.87% | 60.29 | 0.79 |
12/13 | 2,320 | 2,340 | 2,290 | 2,320 | -0.85% | 102,800 | 533億2518万 | +0.13% | 61.08 | 0.8 |
12/12 | 2,340 | 2,350 | 2,300 | 2,340 | +0.43% | 94,400 | 537億8488万 | +0.73% | 61.6 | 0.81 |
12/09 | 2,340 | 2,340 | 2,310 | 2,330 | 0% | 109,600 | 535億5503万 | +0.09% | 61.34 | 0.8 |
12/08 | 2,300 | 2,330 | 2,300 | 2,330 | +1.3% | 124,000 | 535億5503万 | -0.21% | 61.34 | 0.8 |
12/07 | 2,280 | 2,300 | 2,280 | 2,300 | +0.88% | 67,500 | 528億6548万 | -1.96% | 60.55 | 0.79 |
12/06 | 2,290 | 2,290 | 2,270 | 2,280 | +0.88% | 58,100 | 524億578万 | -3.31% | 60.02 | 0.79 |
12/05 | 2,260 | 2,280 | 2,220 | 2,260 | -0.88% | 143,300 | 519億4608万 | -4.6% | 59.5 | 0.78 |
12/02 | 2,280 | 2,290 | 2,260 | 2,280 | -0.44% | 60,500 | 524億578万 | -4.2% | 60.02 | 0.79 |
12/01 | 2,300 | 2,310 | 2,270 | 2,290 | +0.88% | 108,600 | 526億3563万 | -4.18% | 60.29 | 0.79 |
11/30 | 2,320 | 2,320 | 2,260 | 2,270 | -2.16% | 139,600 | 521億7593万 | -5.42% | 59.76 | 0.78 |
11/29 | 2,310 | 2,320 | 2,310 | 2,320 | 0% | 25,900 | 533億2518万 | -3.73% | 61.08 | 0.8 |
11/28 | 2,310 | 2,330 | 2,290 | 2,320 | +0.43% | 54,100 | 533億2518万 | -4.09% | 61.08 | 0.8 |
11/25 | 2,330 | 2,350 | 2,280 | 2,310 | -0.43% | 140,100 | 530億9533万 | -4.86% | 60.81 | 0.8 |
11/24 | 2,320 | 2,320 | 2,300 | 2,320 | +1.31% | 69,100 | 533億2518万 | -4.8% | 61.08 | 0.8 |
11/22 | 2,290 | 2,310 | 2,260 | 2,290 | 0% | 62,300 | 526億3563万 | -6.38% | 60.29 | 0.79 |
11/21 | 2,270 | 2,310 | 2,270 | 2,290 | +1.33% | 56,500 | 526億3563万 | -6.64% | 60.29 | 0.79 |
11/18 | 2,270 | 2,300 | 2,260 | 2,260 | +1.35% | 112,800 | 519億4608万 | -8.13% | 59.5 | 0.78 |
11/17 | 2,260 | 2,260 | 2,220 | 2,230 | -1.33% | 89,500 | 512億5653万 | -9.64% | 58.71 | 0.77 |
11/16 | 2,290 | 2,290 | 2,260 | 2,260 | -1.31% | 81,000 | 519億4608万 | -8.8% | 59.5 | 0.78 |
11/15 | 2,310 | 2,330 | 2,270 | 2,290 | -0.87% | 75,700 | 526億3563万 | -7.92% | 60.29 | 0.79 |
11/14 | 2,330 | 2,360 | 2,300 | 2,310 | -6.1% | 169,000 | 530億9533万 | -7.41% | 60.81 | 0.8 |
11/11 | 2,520 | 2,540 | 2,440 | 2,460 | -2.38% | 61,400 | 565億4308万 | -1.76% | 64.76 | 0.85 |
11/10 | 2,480 | 2,520 | 2,450 | 2,520 | +11.01% | 123,200 | 579億2218万 | +0.48% | 66.34 | 0.87 |
11/09 | 2,480 | 2,480 | 2,240 | 2,270 | -8.47% | 100,700 | 521億7593万 | -9.49% | 59.76 | 0.78 |
11/08 | 2,470 | 2,480 | 2,440 | 2,480 | +0.4% | 33,700 | 570億278万 | -1.51% | 65.29 | 0.86 |
11/07 | 2,510 | 2,510 | 2,430 | 2,470 | +0.41% | 48,500 | 567億7293万 | -1.95% | 65.02 | 0.85 |
11/04 | 2,460 | 2,470 | 2,410 | 2,460 | -1.6% | 66,300 | 565億4308万 | -2.46% | 64.76 | 0.85 |
11/02 | 2,610 | 2,610 | 2,500 | 2,500 | -4.58% | 92,300 | 574億6248万 | -0.99% | 65.81 | 0.86 |
11/01 | 2,610 | 2,660 | 2,610 | 2,620 | +0.77% | 106,000 | 602億2068万 | +3.68% | 68.97 | 0.9 |
10/31 | 2,540 | 2,600 | 2,540 | 2,600 | +2.36% | 60,400 | 597億6098万 | +3.05% | 68.45 | 0.9 |
10/28 | 2,550 | 2,550 | 2,520 | 2,540 | 0% | 47,900 | 583億8188万 | +0.75% | 66.87 | 0.88 |
10/27 | 2,540 | 2,550 | 2,520 | 2,540 | +0.4% | 21,300 | 583億8188万 | +0.79% | 66.87 | 0.88 |
10/26 | 2,550 | 2,550 | 2,510 | 2,530 | -0.39% | 38,600 | 581億5203万 | +0.52% | 66.6 | 0.87 |
10/25 | 2,510 | 2,540 | 2,510 | 2,540 | +0.79% | 31,200 | 583億8188万 | +0.99% | 66.87 | 0.88 |
10/24 | 2,540 | 2,540 | 2,500 | 2,520 | -0.79% | 24,700 | 579億2218万 | +0.28% | 66.34 | 0.87 |
10/21 | 2,530 | 2,550 | 2,520 | 2,540 | 0% | 40,900 | 583億8188万 | +1.07% | 66.87 | 0.88 |
10/20 | 2,520 | 2,550 | 2,500 | 2,540 | 0% | 35,400 | 583億8188万 | +1.11% | 66.87 | 0.88 |
10/19 | 2,570 | 2,570 | 2,540 | 2,540 | 0% | 22,700 | 583億8188万 | +1.11% | 66.87 | 0.88 |
10/18 | 2,470 | 2,550 | 2,460 | 2,540 | +2.42% | 58,200 | 583億8188万 | +1.07% | 66.87 | 0.88 |
10/17 | 2,480 | 2,490 | 2,460 | 2,480 | +0.4% | 24,400 | 570億278万 | -1.47% | 65.29 | 0.86 |
10/14 | 2,460 | 2,490 | 2,440 | 2,470 | +0.82% | 39,300 | 567億7293万 | -2.1% | 65.02 | 0.85 |
10/13 | 2,470 | 2,490 | 2,450 | 2,450 | -0.81% | 32,200 | 563億1323万 | -3.09% | 64.5 | 0.85 |
10/12 | 2,470 | 2,500 | 2,450 | 2,470 | -0.8% | 38,900 | 567億7293万 | -2.49% | 65.02 | 0.85 |
10/11 | 2,500 | 2,510 | 2,460 | 2,490 | 0% | 44,000 | 572億3263万 | -1.85% | 65.55 | 0.86 |
10/07 | 2,550 | 2,550 | 2,490 | 2,490 | -2.35% | 51,000 | 572億3263万 | -2.01% | 65.55 | 0.86 |
10/06 | 2,560 | 2,560 | 2,530 | 2,550 | -0.39% | 39,200 | 586億1173万 | +0.16% | 67.13 | 0.88 |
10/05 | 2,540 | 2,560 | 2,520 | 2,560 | +1.59% | 53,600 | 588億4158万 | +0.47% | 67.39 | 0.88 |
10/04 | 2,520 | 2,530 | 2,500 | 2,520 | +0.4% | 36,400 | 579億2218万 | -1.1% | 66.34 | 0.87 |
10/03 | 2,510 | 2,520 | 2,480 | 2,510 | +0.4% | 28,300 | 576億9233万 | -1.49% | 66.08 | 0.87 |
09/30 | 2,530 | 2,530 | 2,500 | 2,500 | -2.34% | 37,900 | 574億6248万 | -1.96% | 65.82 | 0.86 |
09/29 | 2,550 | 2,580 | 2,540 | 2,560 | +1.19% | 35,800 | 588億4158万 | +0.27% | 67.39 | 0.88 |
09/28 | 2,550 | 2,560 | 2,510 | 2,530 | -0.78% | 39,600 | 581億5203万 | -0.78% | 66.61 | 0.87 |
09/27 | 2,490 | 2,550 | 2,450 | 2,550 | +1.59% | 37,300 | 586億1173万 | +0.08% | 67.13 | 0.88 |
09/26 | 2,560 | 2,560 | 2,500 | 2,510 | -1.95% | 32,200 | 576億9233万 | -1.38% | 66.08 | 0.87 |
09/23 | 2,520 | 2,570 | 2,490 | 2,560 | +1.99% | 44,100 | 588億4158万 | +0.71% | 67.39 | 0.88 |
09/21 | 2,470 | 2,510 | 2,440 | 2,510 | +1.62% | 45,100 | 576億9233万 | -1.18% | 66.08 | 0.87 |
09/20 | 2,440 | 2,500 | 2,420 | 2,470 | 0% | 33,400 | 567億7293万 | -2.72% | 65.03 | 0.85 |
09/16 | 2,510 | 2,510 | 2,450 | 2,470 | -0.8% | 34,700 | 567億7293万 | -2.76% | 65.03 | 0.85 |
09/15 | 2,500 | 2,510 | 2,480 | 2,490 | -1.19% | 17,800 | 572億3263万 | -1.93% | 65.55 | 0.86 |
09/14 | 2,500 | 2,540 | 2,480 | 2,520 | 0% | 33,200 | 579億2218万 | -0.36% | 66.34 | 0.87 |
09/13 | 2,540 | 2,540 | 2,510 | 2,520 | -0.4% | 26,000 | 579億2218万 | +0.16% | 66.34 | 0.87 |
09/12 | 2,540 | 2,560 | 2,510 | 2,530 | -1.94% | 41,000 | 581億5203万 | +1.16% | 66.61 | 0.87 |
09/09 | 2,630 | 2,630 | 2,570 | 2,580 | -1.9% | 50,900 | 593億128万 | +3.78% | 67.92 | 0.89 |
09/08 | 2,650 | 2,670 | 2,610 | 2,630 | -0.38% | 67,900 | 604億5053万 | +6.48% | 69.24 | 0.91 |
09/07 | 2,540 | 2,640 | 2,540 | 2,640 | +2.33% | 81,100 | 606億8038万 | +7.76% | 69.5 | 0.91 |
09/06 | 2,580 | 2,600 | 2,550 | 2,580 | 0% | 42,100 | 593億128万 | +6.13% | 67.92 | 0.89 |
09/05 | 2,600 | 2,600 | 2,570 | 2,580 | 0% | 41,400 | 593億128万 | +6.74% | 67.92 | 0.89 |
09/02 | 2,570 | 2,590 | 2,540 | 2,580 | -0.39% | 50,800 | 593億128万 | +7.32% | 67.92 | 0.89 |
09/01 | 2,610 | 2,620 | 2,570 | 2,590 | -0.38% | 44,200 | 595億3113万 | +8.32% | 68.18 | 0.89 |
08/31 | 2,590 | 2,610 | 2,550 | 2,600 | 0% | 65,500 | 597億6098万 | +9.24% | 68.45 | 0.9 |
08/30 | 2,590 | 2,600 | 2,580 | 2,600 | +0.78% | 38,300 | 597億6098万 | +9.8% | 68.45 | 0.9 |
08/29 | 2,560 | 2,590 | 2,550 | 2,580 | +2.79% | 39,700 | 593億128万 | +9.46% | 67.92 | 0.89 |
08/26 | 2,560 | 2,560 | 2,490 | 2,510 | -2.33% | 76,200 | 576億9233万 | +6.99% | 66.08 | 0.87 |
08/25 | 2,580 | 2,590 | 2,540 | 2,570 | 0% | 55,400 | 590億7143万 | +9.83% | 67.66 | 0.89 |
08/24 | 2,520 | 2,580 | 2,490 | 2,570 | +4.05% | 74,200 | 590億7143万 | +10.25% | 67.66 | 0.89 |
08/23 | 2,490 | 2,510 | 2,460 | 2,470 | -0.8% | 60,400 | 567億7293万 | +6.37% | 65.03 | 0.85 |
08/22 | 2,480 | 2,530 | 2,470 | 2,490 | +0.81% | 61,700 | 572億3263万 | +7.51% | 65.55 | 0.86 |
08/19 | 2,470 | 2,510 | 2,440 | 2,470 | +1.23% | 56,300 | 567億7293万 | +7.02% | 65.03 | 0.85 |
08/18 | 2,480 | 2,500 | 2,440 | 2,440 | -3.17% | 53,600 | 560億8338万 | +5.99% | 64.24 | 0.84 |
08/17 | 2,480 | 2,550 | 2,470 | 2,520 | +1.61% | 73,700 | 579億2218万 | +9.76% | 66.34 | 0.87 |
08/16 | 2,510 | 2,570 | 2,480 | 2,480 | -0.4% | 88,100 | 570億278万 | +8.53% | 65.29 | 0.86 |
08/15 | 2,430 | 2,500 | 2,430 | 2,490 | +2.05% | 66,100 | 572億3263万 | +9.6% | 65.55 | 0.86 |
08/12 | 2,360 | 2,700 | 2,360 | 2,440 | +8.44% | 223,100 | 560億8338万 | +8.11% | 64.24 | 0.84 |
08/10 | 2,200 | 2,250 | 2,150 | 2,250 | +2.27% | 61,300 | 517億1623万 | +0.13% | 59.23 | 0.78 |
08/09 | 2,160 | 2,210 | 2,120 | 2,200 | +2.8% | 58,700 | 505億6698万 | -2.05% | 57.92 | 0.76 |
08/08 | 2,190 | 2,190 | 2,130 | 2,140 | -0.47% | 60,200 | 491億8788万 | -4.8% | 56.34 | 0.74 |
08/05 | 2,200 | 2,210 | 2,140 | 2,150 | -1.38% | 72,400 | 494億1773万 | -4.53% | 56.6 | 0.74 |
08/04 | 2,120 | 2,190 | 2,100 | 2,180 | +2.83% | 45,300 | 501億728万 | -3.37% | 57.39 | 0.75 |