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 | 1,250 | 1,250 | 1,220 | 1,240 | -0.8% | 12,500 | 15億3760万 | +0.9% | 49.14 | 1.39 |
12/29 | 1,260 | 1,260 | 1,240 | 1,250 | -1.57% | 7,900 | 15億5000万 | +1.87% | 49.54 | 1.4 |
12/28 | 1,240 | 1,270 | 1,230 | 1,270 | +2.42% | 11,500 | 15億7480万 | +3.84% | 50.33 | 1.42 |
12/27 | 1,250 | 1,290 | 1,220 | 1,240 | 0% | 35,500 | 15億3760万 | +1.64% | 49.14 | 1.39 |
12/26 | 1,280 | 1,290 | 1,240 | 1,240 | -3.13% | 22,000 | 15億3760万 | +1.89% | 49.14 | 1.39 |
12/22 | 1,340 | 1,340 | 1,250 | 1,280 | -7.91% | 130,700 | 15億8720万 | +5.52% | 50.73 | 1.43 |
12/21 | 1,200 | 1,660 | 1,200 | 1,390 | +15.83% | 933,500 | 17億2360万 | +15.16% | 55.09 | 1.56 |
12/20 | 1,190 | 1,200 | 1,190 | 1,200 | 0% | 1,900 | 14億8800万 | +0.33% | 47.56 | 1.34 |
12/19 | 1,190 | 1,200 | 1,190 | 1,200 | +0.84% | 2,100 | 14億8800万 | +0.67% | 47.56 | 1.34 |
12/16 | 1,200 | 1,200 | 1,190 | 1,190 | -0.83% | 5,500 | 14億7560万 | +0.25% | 47.16 | 1.33 |
12/15 | 1,210 | 1,210 | 1,200 | 1,200 | 0% | 4,000 | 14億8800万 | +1.44% | 47.56 | 1.34 |
12/14 | 1,220 | 1,220 | 1,190 | 1,200 | 0% | 5,600 | 14億8800万 | +1.95% | 47.56 | 1.34 |
12/13 | 1,210 | 1,210 | 1,180 | 1,200 | -0.83% | 7,800 | 14億8800万 | +2.21% | 47.56 | 1.34 |
12/12 | 1,210 | 1,220 | 1,200 | 1,210 | 0% | 4,100 | 15億40万 | +3.15% | 47.95 | 1.35 |
12/09 | 1,240 | 1,250 | 1,200 | 1,210 | -3.2% | 10,200 | 15億40万 | +3.33% | 47.95 | 1.35 |
12/08 | 1,280 | 1,280 | 1,230 | 1,250 | 0% | 7,600 | 15億5000万 | +6.93% | 49.54 | 1.4 |
12/07 | 1,260 | 1,260 | 1,230 | 1,250 | 0% | 6,300 | 15億5000万 | +7.11% | 49.54 | 1.4 |
12/06 | 1,240 | 1,270 | 1,230 | 1,250 | +1.63% | 8,100 | 15億5000万 | +7.3% | 49.54 | 1.4 |
12/05 | 1,240 | 1,240 | 1,200 | 1,230 | -1.6% | 3,700 | 15億2520万 | +5.85% | 48.74 | 1.38 |
12/02 | 1,210 | 1,250 | 1,200 | 1,250 | +3.31% | 8,400 | 15億5000万 | +7.76% | 49.54 | 1.4 |
12/01 | 1,210 | 1,240 | 1,200 | 1,210 | +0.83% | 9,300 | 15億40万 | +4.67% | 47.95 | 1.35 |
11/30 | 1,190 | 1,210 | 1,180 | 1,200 | 0% | 4,100 | 14億8800万 | +3.81% | 47.56 | 1.34 |
11/29 | 1,190 | 1,200 | 1,180 | 1,200 | +0.84% | 2,000 | 14億8800万 | +3.9% | 47.56 | 1.34 |
11/28 | 1,190 | 1,190 | 1,170 | 1,190 | +0.85% | 500 | 14億7560万 | +3.03% | 47.16 | 1.33 |
11/25 | 1,190 | 1,200 | 1,180 | 1,180 | 0% | 6,400 | 14億6320万 | +2.08% | 46.76 | 1.32 |
11/24 | 1,180 | 1,200 | 1,180 | 1,180 | +1.72% | 14,300 | 14億6320万 | +2.08% | 46.76 | 1.32 |
11/22 | 1,180 | 1,180 | 1,140 | 1,160 | -1.69% | 6,100 | 14億3840万 | +0.35% | 45.97 | 1.3 |
11/21 | 1,170 | 1,180 | 1,160 | 1,180 | +0.85% | 3,000 | 14億6320万 | +2.08% | 46.76 | 1.32 |
11/18 | 1,140 | 1,170 | 1,140 | 1,170 | +2.63% | 3,500 | 14億5080万 | +1.39% | 46.37 | 1.31 |
11/17 | 1,120 | 1,140 | 1,120 | 1,140 | 0% | 1,800 | 14億1360万 | -1.21% | 45.18 | 1.28 |
11/16 | 1,120 | 1,150 | 1,110 | 1,140 | +2.7% | 7,100 | 14億1360万 | -1.21% | 45.18 | 1.28 |
11/15 | 1,120 | 1,120 | 1,110 | 1,110 | +0.91% | 2,200 | 13億7640万 | -3.9% | 43.99 | 1.24 |
11/14 | 1,090 | 1,120 | 1,090 | 1,100 | +1.85% | 3,500 | 13億6400万 | -4.84% | 43.59 | 1.23 |
11/11 | 1,090 | 1,090 | 1,080 | 1,080 | 0% | 1,800 | 13億3920万 | -6.66% | 42.8 | 1.21 |
11/10 | 1,090 | 1,100 | 1,070 | 1,080 | +2.86% | 13,800 | 13億3920万 | -6.74% | 42.8 | 1.21 |
11/09 | 1,150 | 1,150 | 1,030 | 1,050 | -7.89% | 11,400 | 13億200万 | -9.4% | 41.61 | 1.18 |
11/08 | 1,150 | 1,150 | 1,130 | 1,140 | -1.72% | 1,600 | 14億1360万 | -1.81% | 45.18 | 1.28 |
11/07 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 300 | 14億3840万 | +0.17% | 45.97 | 1.3 |
11/04 | 1,140 | 1,160 | 1,120 | 1,160 | 0% | 2,100 | 14億3840万 | +0.35% | 45.97 | 1.3 |
11/02 | 1,170 | 1,180 | 1,120 | 1,160 | -3.33% | 9,200 | 14億3840万 | +0.52% | 45.97 | 1.3 |
11/01 | 1,210 | 1,210 | 1,170 | 1,200 | 0% | 7,000 | 14億8800万 | +4.17% | 47.56 | 1.34 |
10/31 | 1,180 | 1,210 | 1,180 | 1,200 | +1.69% | 3,700 | 14億8800万 | +4.53% | 47.56 | 1.34 |
10/28 | 1,180 | 1,190 | 1,170 | 1,180 | +0.85% | 1,900 | 14億6320万 | +3.24% | 46.76 | 1.32 |
10/27 | 1,180 | 1,180 | 1,160 | 1,170 | 0% | 3,900 | 14億5080万 | +2.63% | 46.37 | 1.31 |
10/26 | 1,190 | 1,190 | 1,170 | 1,170 | -1.68% | 4,600 | 14億5080万 | +2.99% | 46.37 | 1.31 |
10/25 | 1,190 | 1,220 | 1,190 | 1,190 | +0.85% | 8,300 | 14億7560万 | +5.03% | 47.16 | 1.33 |
10/24 | 1,220 | 1,230 | 1,180 | 1,180 | -1.67% | 6,700 | 14億6320万 | +4.52% | 46.76 | 1.32 |
10/21 | 1,220 | 1,310 | 1,200 | 1,200 | -1.64% | 88,200 | 14億8800万 | +6.57% | 47.56 | 1.34 |
10/20 | 1,190 | 1,230 | 1,180 | 1,220 | +2.52% | 25,100 | 15億1280万 | +8.64% | 48.35 | 1.37 |
10/19 | 1,180 | 1,220 | 1,160 | 1,190 | +0.85% | 34,300 | 14億7560万 | +6.44% | 47.16 | 1.33 |
10/18 | 1,140 | 1,180 | 1,140 | 1,180 | +3.51% | 13,900 | 14億6320万 | +5.73% | 46.76 | 1.32 |
10/17 | 1,130 | 1,150 | 1,130 | 1,140 | -0.87% | 2,200 | 14億1360万 | +2.33% | 45.18 | 1.28 |
10/14 | 1,130 | 1,150 | 1,130 | 1,150 | 0% | 1,200 | 14億2600万 | +3.23% | 45.57 | 1.29 |
10/13 | 1,160 | 1,160 | 1,140 | 1,150 | -0.86% | 4,200 | 14億2600万 | +3.23% | 45.57 | 1.29 |
10/12 | 1,170 | 1,170 | 1,150 | 1,160 | 0% | 11,700 | 14億3840万 | +4.22% | 45.97 | 1.3 |
10/11 | 1,110 | 1,170 | 1,110 | 1,160 | +2.65% | 14,100 | 14億3840万 | +4.41% | 45.97 | 1.3 |
10/07 | 1,130 | 1,130 | 1,120 | 1,130 | +0.89% | 3,200 | 14億120万 | +1.8% | 44.78 | 1.26 |
10/06 | 1,110 | 1,120 | 1,110 | 1,120 | 0% | 6,000 | 13億8880万 | +0.9% | 44.39 | 1.25 |
10/05 | 1,110 | 1,120 | 1,110 | 1,120 | +1.82% | 1,600 | 13億8880万 | +0.99% | 44.39 | 1.25 |
10/04 | 1,090 | 1,100 | 1,090 | 1,100 | +0.92% | 2,400 | 13億6400万 | -0.81% | 43.59 | 1.23 |
10/03 | 1,080 | 1,090 | 1,080 | 1,090 | +1.87% | 1,000 | 13億5160万 | -1.71% | 43.2 | 1.22 |
09/30 | 1,090 | 1,090 | 1,070 | 1,070 | -2.73% | 4,500 | 13億2680万 | -3.69% | 42.4 | 1.2 |
09/29 | 1,110 | 1,120 | 1,100 | 1,100 | -1.79% | 3,100 | 13億6400万 | -1.26% | 43.59 | 1.23 |
09/28 | 1,090 | 1,120 | 1,080 | 1,120 | +1.82% | 5,500 | 13億8880万 | +0.45% | 44.39 | 1.25 |
09/27 | 1,090 | 1,100 | 1,090 | 1,100 | 0% | 800 | 13億6400万 | -1.43% | 43.59 | 1.23 |
09/26 | 1,100 | 1,100 | 1,090 | 1,100 | +0.92% | 700 | 13億6400万 | -1.52% | 43.59 | 1.23 |
09/23 | 1,090 | 1,100 | 1,090 | 1,090 | 0% | 600 | 13億5160万 | -2.5% | 43.2 | 1.22 |
09/21 | 1,080 | 1,090 | 1,070 | 1,090 | +0.93% | 1,500 | 13億5160万 | -2.68% | 43.2 | 1.22 |
09/20 | 1,090 | 1,100 | 1,080 | 1,080 | -0.92% | 2,000 | 13億3920万 | -3.66% | 42.8 | 1.21 |
09/16 | 1,080 | 1,090 | 1,080 | 1,090 | 0% | 2,800 | 13億5160万 | -3.02% | 43.2 | 1.22 |
09/15 | 1,110 | 1,110 | 1,080 | 1,090 | -1.8% | 5,800 | 13億5160万 | -3.2% | 43.2 | 1.22 |
09/14 | 1,110 | 1,120 | 1,110 | 1,110 | -0.89% | 2,400 | 13億7640万 | -1.6% | 43.99 | 1.24 |
09/13 | 1,120 | 1,120 | 1,110 | 1,120 | +0.9% | 1,100 | 13億8880万 | -1.06% | 44.39 | 1.25 |
09/12 | 1,130 | 1,130 | 1,110 | 1,110 | -1.77% | 2,300 | 13億7640万 | -2.03% | 43.99 | 1.24 |
09/09 | 1,130 | 1,130 | 1,120 | 1,130 | -0.88% | 800 | 14億120万 | -0.35% | 44.78 | 1.26 |
09/08 | 1,140 | 1,140 | 1,120 | 1,140 | 0% | 5,100 | 14億1360万 | +0.53% | 45.18 | 1.28 |
09/07 | 1,140 | 1,150 | 1,140 | 1,140 | +0.88% | 700 | 14億1360万 | +0.62% | 45.18 | 1.28 |
09/06 | 1,140 | 1,140 | 1,130 | 1,130 | 0% | 500 | 14億120万 | -0.26% | 44.78 | 1.26 |
09/05 | 1,120 | 1,140 | 1,120 | 1,130 | +0.89% | 3,800 | 14億120万 | -0.26% | 44.78 | 1.26 |
09/02 | 1,120 | 1,120 | 1,110 | 1,120 | 0% | 800 | 13億8880万 | -1.06% | 44.39 | 1.25 |
09/01 | 1,130 | 1,130 | 1,120 | 1,120 | -0.88% | 5,700 | 13億8880万 | -1.15% | 44.39 | 1.25 |
08/31 | 1,110 | 1,130 | 1,110 | 1,130 | +1.8% | 2,900 | 14億120万 | -0.35% | 44.78 | 1.26 |
08/30 | 1,100 | 1,110 | 1,100 | 1,110 | 0% | 1,500 | 13億7640万 | -2.03% | 43.99 | 1.24 |
08/29 | 1,120 | 1,120 | 1,100 | 1,110 | 0% | 4,100 | 13億7640万 | -2.12% | 43.99 | 1.24 |
08/26 | 1,120 | 1,120 | 1,110 | 1,110 | -2.63% | 3,200 | 13億7640万 | -2.12% | 43.99 | 1.24 |
08/25 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 100 | 14億1360万 | +0.62% | 45.18 | 1.28 |
08/24 | 1,130 | 1,140 | 1,130 | 1,140 | +0.88% | 2,000 | 14億1360万 | +0.71% | 45.18 | 1.28 |
08/23 | 1,140 | 1,140 | 1,130 | 1,130 | -0.88% | 2,400 | 14億120万 | -0.18% | 44.78 | 1.26 |
08/22 | 1,130 | 1,140 | 1,130 | 1,140 | +0.88% | 1,100 | 14億1360万 | +0.88% | 45.18 | 1.28 |
08/19 | 1,130 | 1,140 | 1,130 | 1,130 | +0.89% | 1,600 | 14億120万 | +0.09% | 44.78 | 1.26 |
08/18 | 1,130 | 1,140 | 1,120 | 1,120 | -0.88% | 3,500 | 13億8880万 | -0.62% | 44.39 | 1.25 |
08/17 | 1,140 | 1,140 | 1,130 | 1,130 | 0% | 900 | 14億120万 | +0.36% | 44.78 | 1.26 |
08/16 | 1,160 | 1,160 | 1,130 | 1,130 | -1.74% | 4,300 | 14億120万 | +0.71% | 44.78 | 1.26 |
08/15 | 1,140 | 1,150 | 1,140 | 1,150 | 0% | 2,500 | 14億2600万 | +2.86% | 45.57 | 1.29 |
08/12 | 1,160 | 1,170 | 1,140 | 1,150 | +0.88% | 5,900 | 14億2600万 | +3.23% | 45.57 | 1.29 |
08/10 | 1,210 | 1,210 | 1,140 | 1,140 | -5% | 26,000 | 14億1360万 | +2.7% | 45.18 | 1.28 |
08/09 | 1,140 | 1,290 | 1,140 | 1,200 | +5.26% | 131,000 | 14億8800万 | +8.3% | 47.56 | 1.34 |
08/08 | 1,130 | 1,160 | 1,120 | 1,140 | +0.88% | 4,600 | 14億1360万 | +3.35% | 45.18 | 1.28 |
08/05 | 1,140 | 1,140 | 1,120 | 1,130 | -0.88% | 1,400 | 14億120万 | +2.63% | 44.78 | 1.26 |
08/04 | 1,130 | 1,140 | 1,120 | 1,140 | +1.79% | 3,000 | 14億1360万 | +3.83% | 45.18 | 1.28 |