株価チャート
2016/07/21~2016/12/15
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 |
---|
2018 | 7/1, 株式併合 10→1 |
2016 |
12/15 | 2,160 | 2,160 | 2,140 | 2,150 | -0.46% | 5,100 | 38億1840万 | +0.47% | 11.74 | 1.47 |
12/14 | 2,190 | 2,190 | 2,160 | 2,160 | -1.37% | 5,400 | 38億3616万 | +1.36% | 11.79 | 1.48 |
12/13 | 2,190 | 2,200 | 2,170 | 2,190 | -0.45% | 7,200 | 38億8944万 | +3.01% | 11.96 | 1.5 |
12/12 | 2,190 | 2,200 | 2,160 | 2,200 | +1.85% | 4,900 | 39億720万 | +3.68% | 12.01 | 1.51 |
12/09 | 2,130 | 2,180 | 2,110 | 2,160 | +1.41% | 6,600 | 38億3616万 | +1.98% | 11.79 | 1.48 |
12/08 | 2,140 | 2,170 | 2,130 | 2,130 | -0.47% | 5,500 | 37億8288万 | +0.57% | 11.63 | 1.46 |
12/07 | 2,120 | 2,140 | 2,110 | 2,140 | +0.94% | 5,000 | 38億64万 | +0.9% | 11.68 | 1.47 |
12/06 | 2,130 | 2,130 | 2,110 | 2,120 | -0.47% | 4,000 | 37億6512万 | -0.19% | 11.57 | 1.45 |
12/05 | 2,150 | 2,170 | 2,120 | 2,130 | -1.39% | 4,700 | 37億8288万 | +0.14% | 11.63 | 1.46 |
12/02 | 2,190 | 2,200 | 2,160 | 2,160 | -1.37% | 4,100 | 38億3616万 | +1.41% | 11.79 | 1.48 |
12/01 | 2,210 | 2,210 | 2,180 | 2,190 | 0% | 5,000 | 38億8944万 | +2.67% | 11.96 | 1.5 |
11/30 | 2,200 | 2,220 | 2,170 | 2,190 | -0.45% | 6,700 | 38億8944万 | +2.62% | 11.96 | 1.5 |
11/29 | 2,220 | 2,220 | 2,160 | 2,200 | -1.79% | 7,800 | 39億720万 | +3% | 12.01 | 1.51 |
11/28 | 2,200 | 2,240 | 2,190 | 2,240 | +0.9% | 12,600 | 39億7824万 | +4.82% | 12.23 | 1.54 |
11/25 | 2,170 | 2,240 | 2,150 | 2,220 | +1.83% | 20,800 | 39億4272万 | +3.84% | 12.12 | 1.52 |
11/24 | 2,190 | 2,200 | 2,170 | 2,180 | 0% | 4,500 | 38億7168万 | +1.87% | 11.9 | 1.5 |
11/22 | 2,200 | 2,200 | 2,160 | 2,180 | +1.4% | 4,000 | 38億7168万 | +1.73% | 11.9 | 1.5 |
11/21 | 2,190 | 2,220 | 2,120 | 2,150 | -2.27% | 6,900 | 38億1840万 | +0.05% | 11.74 | 1.47 |
11/18 | 2,200 | 2,240 | 2,170 | 2,200 | +3.29% | 18,800 | 39億720万 | +2.09% | 12.01 | 1.51 |
11/17 | 2,120 | 2,140 | 2,100 | 2,130 | +0.47% | 6,500 | 37億8288万 | -1.3% | 11.63 | 1.46 |
11/16 | 2,000 | 2,130 | 1,990 | 2,120 | +6% | 28,100 | 37億6512万 | -2.03% | 11.57 | 1.45 |
11/15 | 2,000 | 2,010 | 1,930 | 2,000 | +1.01% | 13,400 | 35億5200万 | -7.79% | 10.92 | 1.37 |
11/14 | 2,020 | 2,050 | 1,980 | 1,980 | 0% | 7,100 | 35億1648万 | -9.17% | 10.81 | 1.36 |
11/11 | 1,980 | 2,020 | 1,970 | 1,980 | -1% | 7,400 | 35億1648万 | -9.59% | 10.81 | 1.36 |
11/10 | 1,970 | 2,030 | 1,970 | 2,000 | +4.17% | 8,300 | 35億5200万 | -9.17% | 10.92 | 1.37 |
11/09 | 2,010 | 2,040 | 1,900 | 1,920 | -5.88% | 17,500 | 34億992万 | -13.16% | 10.48 | 1.32 |
11/08 | 2,080 | 2,080 | 2,040 | 2,040 | -2.39% | 4,700 | 36億2304万 | -8.19% | 11.14 | 1.4 |
11/07 | 2,100 | 2,110 | 2,090 | 2,090 | -0.95% | 4,300 | 37億1184万 | -6.28% | 11.41 | 1.43 |
11/04 | 2,170 | 2,170 | 2,110 | 2,110 | -1.86% | 5,700 | 37億4736万 | -5.64% | 11.52 | 1.45 |
11/02 | 2,200 | 2,210 | 2,140 | 2,150 | -2.71% | 11,000 | 38億1840万 | -4.02% | 11.74 | 1.47 |
11/01 | 2,220 | 2,240 | 2,200 | 2,210 | 0% | 6,000 | 39億2496万 | -1.52% | 12.06 | 1.52 |
10/31 | 2,200 | 2,240 | 2,200 | 2,210 | +0.45% | 3,800 | 39億2496万 | -1.47% | 12.06 | 1.52 |
10/28 | 2,230 | 2,230 | 2,200 | 2,200 | -0.45% | 5,500 | 39億720万 | -1.96% | 12.01 | 1.51 |
10/27 | 2,230 | 2,240 | 2,210 | 2,210 | -0.9% | 3,100 | 39億2496万 | -1.65% | 12.06 | 1.52 |
10/26 | 2,220 | 2,240 | 2,220 | 2,230 | +0.9% | 3,700 | 39億6048万 | -0.98% | 12.17 | 1.53 |
10/25 | 2,220 | 2,240 | 2,210 | 2,210 | -1.34% | 6,700 | 39億2496万 | -2.26% | 12.06 | 1.52 |
10/24 | 2,220 | 2,250 | 2,220 | 2,240 | +0.9% | 4,500 | 39億7824万 | -1.75% | 12.23 | 1.54 |
10/21 | 2,270 | 2,290 | 2,210 | 2,220 | -2.63% | 15,200 | 39億4272万 | -2.84% | 12.12 | 1.52 |
10/20 | 2,260 | 2,290 | 2,260 | 2,280 | +1.33% | 8,900 | 40億4928万 | -0.39% | 12.45 | 1.56 |
10/19 | 2,260 | 2,280 | 2,250 | 2,250 | -0.88% | 5,600 | 39億9600万 | -1.92% | 12.28 | 1.54 |
10/18 | 2,310 | 2,330 | 2,270 | 2,270 | -2.58% | 12,900 | 40億3152万 | -1.3% | 12.39 | 1.56 |
10/17 | 2,320 | 2,360 | 2,320 | 2,330 | +1.3% | 11,800 | 41億3808万 | +1.22% | 12.72 | 1.6 |
10/14 | 2,290 | 2,310 | 2,280 | 2,300 | +0.88% | 9,200 | 40億8480万 | +0.04% | 12.56 | 1.58 |
10/13 | 2,280 | 2,310 | 2,270 | 2,280 | +0.88% | 12,200 | 40億4928万 | -0.74% | 12.45 | 1.56 |
10/12 | 2,260 | 2,270 | 2,260 | 2,260 | 0% | 12,000 | 40億1376万 | -1.57% | 12.34 | 1.55 |
10/11 | 2,260 | 2,280 | 2,250 | 2,260 | 0% | 5,900 | 40億1376万 | -1.44% | 12.34 | 1.55 |
10/07 | 2,250 | 2,290 | 2,240 | 2,260 | +0.44% | 6,600 | 40億1376万 | -1.31% | 12.34 | 1.55 |
10/06 | 2,260 | 2,290 | 2,250 | 2,250 | -0.44% | 7,000 | 39億9600万 | -1.62% | 12.28 | 1.54 |
10/05 | 2,220 | 2,280 | 2,220 | 2,260 | +1.35% | 12,800 | 40億1376万 | -1.09% | 12.34 | 1.55 |
10/04 | 2,220 | 2,250 | 2,200 | 2,230 | +0.9% | 7,400 | 39億6048万 | -2.41% | 12.17 | 1.53 |
10/03 | 2,200 | 2,230 | 2,190 | 2,210 | -0.9% | 12,900 | 39億2496万 | -3.11% | 12.06 | 1.52 |
09/30 | 2,210 | 2,260 | 2,210 | 2,230 | -0.45% | 5,800 | 39億6048万 | -2.15% | 12.17 | 1.53 |
09/29 | 2,240 | 2,250 | 2,230 | 2,240 | +1.36% | 5,900 | 39億7824万 | -1.62% | 12.23 | 1.54 |
09/28 | 2,220 | 2,250 | 2,210 | 2,210 | -1.34% | 10,900 | 39億2496万 | -2.81% | 12.07 | 1.52 |
09/27 | 2,190 | 2,270 | 2,190 | 2,240 | +2.28% | 14,200 | 39億7824万 | -1.41% | 12.23 | 1.54 |
09/26 | 2,230 | 2,230 | 2,190 | 2,190 | -2.23% | 12,100 | 38億8944万 | -3.65% | 11.96 | 1.5 |
09/23 | 2,260 | 2,270 | 2,200 | 2,240 | -1.32% | 27,100 | 39億7824万 | -1.37% | 12.23 | 1.54 |
09/21 | 2,320 | 2,510 | 2,200 | 2,270 | -2.99% | 110,200 | 40億3152万 | 0% | 12.39 | 1.56 |
09/20 | 2,390 | 2,390 | 2,270 | 2,340 | -4.88% | 38,100 | 41億5584万 | +3.04% | 12.77 | 1.61 |
09/16 | 2,730 | 2,760 | 2,450 | 2,460 | -7.87% | 72,600 | 43億6896万 | +8.37% | 13.43 | 1.69 |
09/15 | 2,440 | 2,740 | 2,400 | 2,670 | +12.66% | 137,400 | 47億4192万 | +17.67% | 14.58 | 1.83 |
09/14 | 2,500 | 2,590 | 2,350 | 2,370 | +1.72% | 130,500 | 42億912万 | +3.95% | 12.94 | 1.63 |
09/13 | 2,420 | 2,430 | 2,330 | 2,330 | -2.92% | 22,400 | 41億3808万 | +0.78% | 12.72 | 1.6 |
09/12 | 2,350 | 2,400 | 2,330 | 2,400 | 0% | 16,100 | 42億6240万 | +2.83% | 13.1 | 1.65 |
09/09 | 2,300 | 2,400 | 2,300 | 2,400 | +3% | 22,100 | 42億6240万 | +2.17% | 13.1 | 1.65 |
09/08 | 2,260 | 2,360 | 2,230 | 2,330 | +4.02% | 17,900 | 41億3808万 | -1.4% | 12.72 | 1.6 |
09/07 | 2,260 | 2,260 | 2,220 | 2,240 | -0.88% | 7,800 | 39億7824万 | -6.2% | 12.23 | 1.54 |
09/06 | 2,240 | 2,270 | 2,230 | 2,260 | +0.44% | 9,100 | 40億1376万 | -6.8% | 12.34 | 1.55 |
09/05 | 2,200 | 2,270 | 2,200 | 2,250 | +3.21% | 16,400 | 39億9600万 | -8.31% | 12.28 | 1.54 |
09/02 | 2,200 | 2,220 | 2,170 | 2,180 | -0.46% | 10,500 | 38億7168万 | -11.78% | 11.9 | 1.5 |
09/01 | 2,180 | 2,190 | 2,160 | 2,190 | 0% | 12,700 | 38億8944万 | -12.44% | 11.96 | 1.5 |
08/31 | 2,200 | 2,240 | 2,180 | 2,190 | -0.45% | 13,100 | 38億8944万 | -13.81% | 11.96 | 1.5 |
08/30 | 2,230 | 2,280 | 2,200 | 2,200 | -2.65% | 16,200 | 39億720万 | -13.66% | 12.01 | 1.51 |
08/29 | 2,190 | 2,400 | 2,180 | 2,260 | +6.6% | 55,300 | 40億1376万 | -11.72% | 12.34 | 1.55 |
08/26 | 2,150 | 2,150 | 2,120 | 2,120 | -1.85% | 10,400 | 37億6512万 | -17.38% | 11.57 | 1.45 |
08/25 | 2,170 | 2,190 | 2,150 | 2,160 | -0.92% | 7,900 | 38億3616万 | -16.21% | 11.79 | 1.48 |
08/24 | 2,210 | 2,210 | 2,170 | 2,180 | 0% | 5,000 | 38億7168万 | -15.54% | 11.9 | 1.5 |
08/23 | 2,160 | 2,210 | 2,130 | 2,180 | +0.93% | 10,200 | 38億7168万 | -15.63% | 11.9 | 1.5 |
08/22 | 2,250 | 2,260 | 2,150 | 2,160 | -4% | 22,600 | 38億3616万 | -16.6% | 11.79 | 1.48 |
08/19 | 2,210 | 2,260 | 2,170 | 2,250 | +5.14% | 17,800 | 39億9600万 | -13.49% | 12.28 | 1.54 |
08/18 | 2,230 | 2,240 | 2,140 | 2,140 | -4.04% | 32,800 | 38億64万 | -17.88% | 11.68 | 1.47 |
08/17 | 2,320 | 2,320 | 2,220 | 2,230 | -2.62% | 33,900 | 39億6048万 | -14.62% | 12.17 | 1.53 |
08/16 | 2,260 | 2,360 | 2,260 | 2,290 | -0.43% | 26,600 | 40億6704万 | -12.23% | 12.5 | 1.57 |
08/15 | 2,360 | 2,420 | 2,280 | 2,300 | -5.74% | 53,900 | 40億8480万 | -11.57% | 12.56 | 1.58 |
08/12 | 2,480 | 2,560 | 2,380 | 2,440 | -17.57% | 105,900 | 43億3344万 | -6.05% | 13.32 | 1.67 |
08/10 | 3,130 | 3,180 | 2,920 | 2,960 | -6.33% | 47,200 | 52億5696万 | +14.29% | 16.16 | 2.03 |
08/09 | 2,920 | 3,160 | 2,900 | 3,160 | +10.1% | 49,000 | 56億1216万 | +23.1% | 17.25 | 2.17 |
08/08 | 2,810 | 2,910 | 2,750 | 2,870 | +3.24% | 25,600 | 50億9712万 | +12.99% | 15.67 | 1.97 |
08/05 | 2,750 | 2,860 | 2,740 | 2,780 | +1.09% | 14,600 | 49億3728万 | +10.01% | 15.18 | 1.91 |
08/04 | 2,870 | 2,880 | 2,750 | 2,750 | -7.41% | 56,800 | 48億8400万 | +9.52% | 15.01 | 1.89 |
08/03 | 3,070 | 3,080 | 2,850 | 2,970 | -5.71% | 66,900 | 52億7472万 | +19.28% | 16.21 | 2.04 |
08/02 | 2,990 | 3,270 | 2,860 | 3,150 | +5.7% | 78,600 | 55億9440万 | +28.05% | 17.2 | 2.16 |
08/01 | 2,750 | 3,150 | 2,660 | 2,980 | +10.78% | 78,500 | 52億9248万 | +22.89% | 16.27 | 2.04 |
07/29 | 3,190 | 3,270 | 2,400 | 2,690 | -8.19% | 199,600 | 47億7744万 | +12.65% | 14.69 | 1.85 |
07/28 | 2,820 | 3,500 | 2,720 | 2,930 | -7.86% | 252,100 | 52億368万 | +23.21% | 16 | 2.01 |
07/27 | 2,370 | 3,180 | 2,360 | 3,180 | +33.61% | 165,600 | 56億4768万 | +34.86% | 17.36 | 2.18 |
07/26 | 2,480 | 2,490 | 2,330 | 2,380 | -4.03% | 12,400 | 42億2688万 | +2.1% | 12.99 | 1.63 |
07/25 | 2,460 | 2,480 | 2,400 | 2,480 | +2.06% | 15,100 | 44億448万 | +6.16% | 13.54 | 1.7 |
07/22 | 2,390 | 2,460 | 2,310 | 2,430 | +0.41% | 15,500 | 43億1568万 | +4.07% | 13.27 | 1.67 |
07/21 | 2,270 | 2,500 | 2,270 | 2,420 | +8.52% | 32,800 | 42億9792万 | +3.73% | 13.21 | 1.66 |