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 | 320 | 320 | 310 | 320 | 0% | 49,500 | 40億702万 | 0% | - | 2.25 |
12/29 | 320 | 330 | 310 | 320 | 0% | 42,000 | 40億702万 | +0.31% | - | 2.25 |
12/28 | 310 | 330 | 310 | 320 | +3.23% | 41,700 | 40億702万 | +0.63% | - | 2.25 |
12/27 | 320 | 320 | 310 | 310 | -3.13% | 37,400 | 38億8180万 | -2.52% | - | 2.18 |
12/26 | 320 | 320 | 310 | 320 | 0% | 131,200 | 40億702万 | +0.95% | - | 2.25 |
12/22 | 320 | 320 | 310 | 320 | 0% | 68,400 | 40億702万 | +1.27% | - | 2.25 |
12/21 | 330 | 330 | 320 | 320 | 0% | 19,200 | 40億702万 | +1.27% | - | 2.25 |
12/20 | 330 | 330 | 320 | 320 | 0% | 19,000 | 40億702万 | +1.59% | - | 2.25 |
12/19 | 330 | 330 | 320 | 320 | 0% | 28,600 | 40億702万 | +1.91% | - | 2.25 |
12/16 | 330 | 340 | 320 | 320 | -3.03% | 63,700 | 40億702万 | +2.24% | - | 2.25 |
12/15 | 330 | 340 | 320 | 330 | -2.94% | 87,100 | 41億3224万 | +5.77% | - | 2.32 |
12/14 | 340 | 340 | 330 | 340 | 0% | 72,800 | 42億5746万 | +9.68% | - | 2.39 |
12/13 | 340 | 340 | 330 | 340 | +3.03% | 53,900 | 42億5746万 | +10.03% | - | 2.39 |
12/12 | 340 | 340 | 330 | 330 | -2.94% | 58,200 | 41億3224万 | +7.49% | - | 2.32 |
12/09 | 330 | 340 | 320 | 340 | +6.25% | 291,800 | 42億5746万 | +11.11% | - | 2.39 |
12/08 | 320 | 330 | 320 | 320 | 0% | 33,200 | 40億702万 | +5.26% | - | 2.25 |
12/07 | 320 | 330 | 310 | 320 | +3.23% | 82,300 | 40億702万 | +5.26% | - | 2.25 |
12/06 | 320 | 330 | 310 | 310 | -3.13% | 34,300 | 38億8180万 | +1.97% | - | 2.18 |
12/05 | 320 | 330 | 310 | 320 | 0% | 53,700 | 40億702万 | +5.26% | - | 2.25 |
12/02 | 320 | 330 | 310 | 320 | 0% | 88,000 | 40億702万 | +5.61% | - | 2.25 |
12/01 | 310 | 340 | 310 | 320 | +3.23% | 421,400 | 40億702万 | +5.61% | - | 2.25 |
11/30 | 300 | 310 | 300 | 310 | +3.33% | 26,300 | 38億8180万 | +2.31% | - | 2.18 |
11/29 | 300 | 310 | 300 | 300 | 0% | 32,600 | 37億5658万 | -1.32% | - | 2.11 |
11/28 | 310 | 310 | 300 | 300 | -3.23% | 25,100 | 37億5658万 | -1.32% | - | 2.11 |
11/25 | 300 | 310 | 290 | 310 | +3.33% | 78,700 | 38億8180万 | +1.64% | - | 2.18 |
11/24 | 310 | 310 | 300 | 300 | 0% | 27,100 | 37億5658万 | -1.64% | - | 2.11 |
11/22 | 300 | 310 | 290 | 300 | 0% | 68,300 | 37億5658万 | -1.96% | - | 2.11 |
11/21 | 300 | 310 | 300 | 300 | 0% | 33,600 | 37億5658万 | -1.96% | - | 2.11 |
11/18 | 300 | 310 | 300 | 300 | 0% | 31,700 | 37億5658万 | -1.96% | - | 2.11 |
11/17 | 300 | 300 | 290 | 300 | 0% | 29,400 | 37億5658万 | -2.28% | - | 2.11 |
11/16 | 310 | 310 | 300 | 300 | 0% | 44,700 | 37億5658万 | -2.6% | - | 2.11 |
11/15 | 300 | 310 | 290 | 300 | +3.45% | 35,500 | 37億5658万 | -2.6% | - | 2.11 |
11/14 | 300 | 300 | 290 | 290 | -3.33% | 63,200 | 36億3136万 | -6.45% | - | 2.04 |
11/11 | 300 | 300 | 290 | 300 | 0% | 14,300 | 37億5658万 | -3.54% | - | 2.11 |
11/10 | 290 | 300 | 290 | 300 | +3.45% | 30,100 | 37億5658万 | -3.85% | - | 2.11 |
11/09 | 300 | 310 | 280 | 290 | -3.33% | 111,500 | 36億3136万 | -7.35% | - | 2.04 |
11/08 | 300 | 310 | 300 | 300 | 0% | 38,000 | 37億5658万 | -4.46% | - | 2.11 |
11/07 | 300 | 310 | 300 | 300 | 0% | 67,500 | 37億5658万 | -4.46% | - | 2.11 |
11/04 | 290 | 300 | 290 | 300 | 0% | 13,700 | 37億5658万 | -4.76% | - | 2.11 |
11/02 | 300 | 310 | 290 | 300 | 0% | 119,600 | 37億5658万 | -5.06% | - | 2.11 |
11/01 | 310 | 310 | 300 | 300 | -6.25% | 121,900 | 37億5658万 | -5.06% | - | 2.11 |
10/31 | 320 | 320 | 310 | 320 | +3.23% | 22,100 | 40億702万 | +1.27% | - | 2.25 |
10/28 | 320 | 320 | 310 | 310 | 0% | 22,600 | 38億8180万 | -1.59% | - | 2.18 |
10/27 | 320 | 320 | 310 | 310 | -3.13% | 11,300 | 38億8180万 | -1.27% | - | 2.18 |
10/26 | 320 | 320 | 310 | 320 | 0% | 10,500 | 40億702万 | +1.91% | - | 2.25 |
10/25 | 320 | 320 | 310 | 320 | 0% | 11,200 | 40億702万 | +2.24% | - | 2.25 |
10/24 | 320 | 320 | 310 | 320 | 0% | 30,200 | 40億702万 | +2.56% | - | 2.25 |
10/21 | 310 | 320 | 310 | 320 | 0% | 20,700 | 40億702万 | +2.56% | - | 2.25 |
10/20 | 320 | 320 | 310 | 320 | +3.23% | 10,900 | 40億702万 | +2.89% | - | 2.25 |
10/19 | 310 | 320 | 310 | 310 | 0% | 3,600 | 38億8180万 | -0.32% | - | 2.18 |
10/18 | 310 | 320 | 310 | 310 | 0% | 28,800 | 38億8180万 | -0.32% | - | 2.18 |
10/17 | 310 | 320 | 310 | 310 | 0% | 22,000 | 38億8180万 | -0.32% | - | 2.18 |
10/14 | 310 | 320 | 310 | 310 | 0% | 7,600 | 38億8180万 | -0.32% | - | 2.18 |
10/13 | 310 | 320 | 310 | 310 | -3.13% | 11,200 | 38億8180万 | -0.32% | - | 2.18 |
10/12 | 320 | 330 | 310 | 320 | 0% | 80,500 | 40億702万 | +2.89% | - | 2.25 |
10/11 | 320 | 330 | 310 | 320 | -3.03% | 38,900 | 40億702万 | +3.23% | - | 2.25 |
10/07 | 320 | 330 | 320 | 330 | 0% | 31,300 | 41億3224万 | +6.8% | - | 2.32 |
10/06 | 320 | 330 | 320 | 330 | +3.13% | 36,100 | 41億3224万 | +7.14% | - | 2.32 |
10/05 | 320 | 330 | 310 | 320 | 0% | 22,200 | 40億702万 | +4.23% | - | 2.25 |
10/04 | 320 | 330 | 320 | 320 | 0% | 53,200 | 40億702万 | +4.58% | - | 2.25 |
10/03 | 320 | 320 | 310 | 320 | +3.23% | 71,100 | 40億702万 | +4.92% | - | 2.25 |
09/30 | 320 | 330 | 300 | 310 | -3.13% | 122,300 | 38億8180万 | +1.64% | - | 2.18 |
09/29 | 310 | 320 | 300 | 320 | +3.23% | 87,000 | 40億702万 | +4.92% | - | 2.25 |
09/28 | 300 | 310 | 300 | 310 | +3.33% | 8,200 | 38億8180万 | +1.97% | - | 2.18 |
09/27 | 300 | 310 | 300 | 300 | 0% | 11,900 | 37億5658万 | -1.32% | - | 2.11 |
09/26 | 300 | 310 | 300 | 300 | 0% | 10,200 | 37億5658万 | -1.32% | - | 2.11 |
09/23 | 300 | 310 | 300 | 300 | 0% | 10,100 | 37億5658万 | -1.64% | - | 2.11 |
09/21 | 300 | 310 | 290 | 300 | 0% | 36,000 | 37億5658万 | -1.64% | - | 2.11 |
09/20 | 300 | 310 | 300 | 300 | 0% | 28,500 | 37億5658万 | -1.96% | - | 2.11 |
09/16 | 300 | 310 | 300 | 300 | 0% | 28,900 | 37億5658万 | -1.96% | - | 2.11 |
09/15 | 310 | 310 | 300 | 300 | -3.23% | 24,300 | 37億5658万 | -1.96% | - | 2.11 |
09/14 | 300 | 310 | 300 | 310 | +3.33% | 23,800 | 38億8180万 | +0.98% | - | 2.18 |
09/13 | 310 | 310 | 300 | 300 | -3.23% | 19,800 | 37億5658万 | -2.6% | - | 2.11 |
09/12 | 310 | 310 | 300 | 310 | 0% | 23,000 | 38億8180万 | +0.65% | - | 2.18 |
09/09 | 310 | 320 | 310 | 310 | 0% | 19,200 | 38億8180万 | +0.98% | - | 2.18 |
09/08 | 310 | 320 | 310 | 310 | 0% | 23,300 | 38億8180万 | +1.31% | - | 2.18 |
09/07 | 310 | 320 | 310 | 310 | 0% | 32,600 | 38億8180万 | +1.64% | - | 2.18 |
09/06 | 310 | 320 | 310 | 310 | 0% | 36,400 | 38億8180万 | +1.97% | - | 2.18 |
09/05 | 300 | 310 | 300 | 310 | +3.33% | 33,800 | 38億8180万 | +1.97% | - | 2.18 |
09/02 | 300 | 310 | 300 | 300 | 0% | 13,400 | 37億5658万 | -1.32% | - | 2.11 |
09/01 | 310 | 310 | 300 | 300 | 0% | 12,300 | 37億5658万 | -1.32% | - | 2.11 |
08/31 | 310 | 310 | 300 | 300 | 0% | 16,100 | 37億5658万 | -1.32% | - | 2.11 |
08/30 | 300 | 310 | 300 | 300 | 0% | 3,200 | 37億5658万 | -0.99% | - | 2.11 |
08/29 | 300 | 310 | 300 | 300 | 0% | 47,100 | 37億5658万 | -0.99% | - | 2.11 |
08/26 | 310 | 310 | 300 | 300 | -3.23% | 19,800 | 37億5658万 | -0.99% | - | 2.11 |
08/25 | 310 | 310 | 300 | 310 | 0% | 19,500 | 38億8180万 | +2.65% | - | 2.18 |
08/24 | 300 | 320 | 300 | 310 | +3.33% | 80,100 | 38億8180万 | +2.65% | - | 2.18 |
08/23 | 300 | 310 | 290 | 300 | -3.23% | 84,800 | 37億5658万 | -0.33% | - | 2.11 |
08/22 | 320 | 320 | 300 | 310 | 0% | 18,800 | 38億8180万 | +2.99% | - | 2.18 |
08/19 | 310 | 320 | 300 | 310 | 0% | 23,100 | 38億8180万 | +3.33% | - | 2.18 |
08/18 | 310 | 310 | 300 | 310 | 0% | 17,900 | 38億8180万 | +3.33% | - | 2.18 |
08/17 | 310 | 320 | 310 | 310 | 0% | 24,100 | 38億8180万 | +3.68% | - | 2.18 |
08/16 | 310 | 320 | 310 | 310 | 0% | 33,200 | 38億8180万 | +4.03% | - | 2.18 |
08/15 | 310 | 320 | 310 | 310 | 0% | 12,700 | 38億8180万 | +4.73% | - | 2.18 |
08/12 | 310 | 320 | 310 | 310 | 0% | 45,000 | 38億8180万 | +5.08% | - | 2.18 |
08/10 | 330 | 330 | 310 | 310 | -6.06% | 93,700 | 38億8180万 | +5.44% | - | 2.18 |
08/09 | 310 | 340 | 310 | 330 | +10% | 367,000 | 41億3224万 | +12.63% | - | 2.32 |
08/08 | 290 | 330 | 290 | 300 | +3.45% | 287,600 | 37億5658万 | +3.09% | - | 2.11 |
08/05 | 290 | 300 | 280 | 290 | 0% | 57,300 | 36億3136万 | 0% | - | 2.04 |
08/04 | 290 | 290 | 280 | 290 | 0% | 12,900 | 36億3136万 | 0% | - | 2.04 |