株価チャート
2016/07/22~2016/12/16
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 5→1 |
2016 |
12/16 | 2,240 | 2,265 | 2,230 | 2,260 | +1.8% | 588,600 | 935億7363万 | +12.38% | 17.28 | 0.95 |
12/15 | 2,220 | 2,240 | 2,185 | 2,220 | +1.83% | 796,200 | 919億1746万 | +11.73% | 16.97 | 0.93 |
12/14 | 2,190 | 2,225 | 2,175 | 2,180 | +0.23% | 494,200 | 902億6129万 | +11.11% | 16.66 | 0.92 |
12/13 | 2,200 | 2,200 | 2,140 | 2,175 | -2.25% | 777,400 | 900億5426万 | +11.94% | 16.63 | 0.91 |
12/12 | 2,310 | 2,360 | 2,200 | 2,225 | -1.98% | 1,013,000 | 921億2448万 | +15.7% | 17.01 | 0.93 |
12/09 | 2,175 | 2,300 | 2,170 | 2,270 | +6.32% | 1,354,000 | 939億8767万 | +19.47% | 17.35 | 0.95 |
12/08 | 2,045 | 2,135 | 2,045 | 2,135 | +5.43% | 723,800 | 883億9809万 | +13.81% | 16.32 | 0.9 |
12/07 | 2,005 | 2,040 | 1,995 | 2,025 | +1.5% | 529,600 | 838億4363万 | +8.87% | 15.48 | 0.85 |
12/06 | 2,025 | 2,045 | 1,995 | 1,995 | -0.5% | 567,000 | 826億150万 | +8.01% | 15.25 | 0.84 |
12/05 | 2,030 | 2,035 | 1,995 | 2,005 | -1.72% | 335,200 | 830億1554万 | +9.2% | 15.33 | 0.84 |
12/02 | 2,050 | 2,055 | 2,030 | 2,040 | -0.97% | 513,000 | 844億6469万 | +11.96% | 15.59 | 0.86 |
12/01 | 2,045 | 2,080 | 2,035 | 2,060 | +2.23% | 926,800 | 852億9277万 | +14% | 15.75 | 0.87 |
11/30 | 2,020 | 2,025 | 2,005 | 2,015 | +1% | 306,600 | 834億2958万 | +12.51% | 15.4 | 0.85 |
11/29 | 1,975 | 2,000 | 1,965 | 1,995 | -0.75% | 338,200 | 826億150万 | +12.2% | 15.25 | 0.84 |
11/28 | 2,020 | 2,025 | 1,975 | 2,010 | -0.25% | 410,600 | 832億2256万 | +13.82% | 15.37 | 0.84 |
11/25 | 1,980 | 2,105 | 1,980 | 2,015 | +1.51% | 1,202,600 | 834億2958万 | +14.95% | 15.4 | 0.85 |
11/24 | 1,935 | 1,995 | 1,920 | 1,985 | +4.47% | 584,600 | 821億8745万 | +14.15% | 15.17 | 0.83 |
11/22 | 1,880 | 1,910 | 1,875 | 1,900 | +0.53% | 394,000 | 786億6809万 | +10.08% | 14.52 | 0.8 |
11/21 | 1,870 | 1,895 | 1,860 | 1,890 | +1.89% | 424,400 | 782億5405万 | +10.14% | 14.45 | 0.79 |
11/18 | 1,865 | 1,870 | 1,840 | 1,855 | +0.54% | 374,600 | 768億490万 | +8.73% | 14.18 | 0.78 |
11/17 | 1,830 | 1,860 | 1,815 | 1,845 | +0.27% | 411,600 | 763億9086万 | +8.79% | 14.1 | 0.78 |
11/16 | 1,820 | 1,860 | 1,810 | 1,840 | +3.08% | 608,200 | 761億8384万 | +9.07% | 14.07 | 0.77 |
11/15 | 1,800 | 1,830 | 1,780 | 1,785 | -0.56% | 461,200 | 739億660万 | +6.31% | 13.65 | 0.75 |
11/14 | 1,775 | 1,810 | 1,750 | 1,795 | +2.87% | 706,400 | 743億2064万 | +7.29% | 13.72 | 0.75 |
11/11 | 1,700 | 1,765 | 1,690 | 1,745 | +4.18% | 920,600 | 722億5043万 | +4.74% | 13.34 | 0.73 |
11/10 | 1,670 | 1,690 | 1,655 | 1,675 | +4.69% | 581,800 | 693億5213万 | +0.78% | 12.8 | 0.7 |
11/09 | 1,680 | 1,720 | 1,560 | 1,600 | -5.04% | 836,400 | 662億4681万 | -3.56% | 12.23 | 0.67 |
11/08 | 1,690 | 1,700 | 1,675 | 1,685 | +0.3% | 261,400 | 697億6618万 | +1.69% | 12.88 | 0.71 |
11/07 | 1,670 | 1,695 | 1,670 | 1,680 | +1.51% | 275,400 | 695億5915万 | +1.63% | 12.84 | 0.71 |
11/04 | 1,650 | 1,660 | 1,630 | 1,655 | -1.19% | 297,800 | 685億2405万 | +0.3% | 12.65 | 0.7 |
11/02 | 1,690 | 1,690 | 1,660 | 1,675 | -2.62% | 500,000 | 693億5213万 | +1.7% | 12.8 | 0.7 |
11/01 | 1,725 | 1,725 | 1,695 | 1,720 | 0% | 225,000 | 712億1533万 | +4.56% | 13.15 | 0.72 |
10/31 | 1,695 | 1,720 | 1,690 | 1,720 | +1.18% | 351,600 | 712億1533万 | +4.81% | 13.15 | 0.72 |
10/28 | 1,670 | 1,705 | 1,670 | 1,700 | +2.1% | 528,000 | 703億8724万 | +3.91% | 13 | 0.71 |
10/27 | 1,665 | 1,675 | 1,655 | 1,665 | 0% | 233,000 | 689億3809万 | +2.02% | 12.73 | 0.7 |
10/26 | 1,670 | 1,670 | 1,650 | 1,665 | -0.3% | 315,400 | 689億3809万 | +2.27% | 12.73 | 0.7 |
10/25 | 1,680 | 1,710 | 1,665 | 1,670 | -1.18% | 338,400 | 691億4511万 | +2.9% | 12.77 | 0.7 |
10/24 | 1,700 | 1,700 | 1,675 | 1,690 | +0.3% | 211,200 | 699億7320万 | +4.45% | 12.92 | 0.71 |
10/21 | 1,685 | 1,710 | 1,685 | 1,685 | 0% | 348,000 | 697億6618万 | +4.4% | 12.88 | 0.71 |
10/20 | 1,675 | 1,700 | 1,670 | 1,685 | +0.9% | 412,000 | 697億6618万 | +4.4% | 12.88 | 0.71 |
10/19 | 1,645 | 1,675 | 1,640 | 1,670 | +1.52% | 316,400 | 691億4511万 | +3.47% | 12.77 | 0.7 |
10/18 | 1,655 | 1,665 | 1,625 | 1,645 | -0.6% | 262,800 | 681億1001万 | +1.86% | 12.57 | 0.69 |
10/17 | 1,645 | 1,670 | 1,640 | 1,655 | +1.22% | 404,200 | 685億2405万 | +2.35% | 12.65 | 0.7 |
10/14 | 1,615 | 1,640 | 1,610 | 1,635 | +1.24% | 212,600 | 676億9596万 | +1.11% | 12.5 | 0.69 |
10/13 | 1,630 | 1,645 | 1,600 | 1,615 | -0.62% | 265,200 | 668億6788万 | -0.25% | 12.35 | 0.68 |
10/12 | 1,625 | 1,640 | 1,625 | 1,625 | -0.61% | 196,600 | 672億8192万 | +0.18% | 12.42 | 0.68 |
10/11 | 1,645 | 1,660 | 1,630 | 1,635 | -0.3% | 277,600 | 676億9596万 | +0.8% | 12.5 | 0.69 |
10/07 | 1,635 | 1,645 | 1,625 | 1,640 | +0.92% | 251,400 | 679億298万 | +1.11% | 12.54 | 0.69 |
10/06 | 1,640 | 1,645 | 1,625 | 1,625 | 0% | 267,600 | 672億8192万 | +0.31% | 12.42 | 0.68 |
10/05 | 1,615 | 1,640 | 1,600 | 1,625 | +1.25% | 346,800 | 672億8192万 | +0.37% | 12.42 | 0.68 |
10/04 | 1,565 | 1,610 | 1,565 | 1,605 | +2.56% | 437,000 | 664億5384万 | -0.74% | 12.27 | 0.67 |
10/03 | 1,595 | 1,605 | 1,560 | 1,565 | -1.26% | 344,000 | 647億9766万 | -3.04% | 11.96 | 0.66 |
09/30 | 1,570 | 1,590 | 1,550 | 1,585 | -0.63% | 388,400 | 656億2575万 | -1.8% | 12.12 | 0.67 |
09/29 | 1,575 | 1,600 | 1,575 | 1,595 | +1.59% | 250,600 | 660億3979万 | -1.05% | 12.19 | 0.67 |
09/28 | 1,615 | 1,615 | 1,560 | 1,570 | -3.68% | 494,800 | 650億469万 | -2.42% | 12 | 0.66 |
09/27 | 1,615 | 1,630 | 1,595 | 1,630 | +0.62% | 628,400 | 674億8894万 | +1.31% | 12.46 | 0.68 |
09/26 | 1,610 | 1,630 | 1,605 | 1,620 | +0.93% | 467,800 | 670億7490万 | +0.87% | 12.38 | 0.68 |
09/23 | 1,595 | 1,615 | 1,575 | 1,605 | +0.63% | 488,800 | 664億5384万 | +0.19% | 12.27 | 0.67 |
09/21 | 1,555 | 1,600 | 1,555 | 1,595 | +2.57% | 468,200 | 660億3979万 | -0.31% | 12.19 | 0.67 |
09/20 | 1,560 | 1,570 | 1,550 | 1,555 | 0% | 322,600 | 643億8362万 | -2.69% | 11.89 | 0.65 |
09/16 | 1,550 | 1,570 | 1,545 | 1,555 | +0.65% | 322,200 | 643億8362万 | -2.63% | 11.89 | 0.65 |
09/15 | 1,565 | 1,570 | 1,540 | 1,545 | -2.22% | 520,800 | 639億6958万 | -3.26% | 11.81 | 0.65 |
09/14 | 1,550 | 1,590 | 1,525 | 1,580 | -5.95% | 1,886,200 | 654億1873万 | -1.06% | 12.08 | 0.66 |
09/13 | 1,700 | 1,710 | 1,665 | 1,680 | -0.3% | 226,600 | 695億5915万 | +4.93% | 12.84 | 0.71 |
09/12 | 1,690 | 1,700 | 1,680 | 1,685 | -1.75% | 220,800 | 697億6618万 | +5.18% | 12.88 | 0.71 |
09/09 | 1,690 | 1,725 | 1,685 | 1,715 | +2.39% | 511,600 | 710億830万 | +7.19% | 13.11 | 0.72 |
09/08 | 1,675 | 1,695 | 1,665 | 1,675 | +0.3% | 306,800 | 693億5213万 | +4.95% | 12.8 | 0.7 |
09/07 | 1,655 | 1,675 | 1,645 | 1,670 | -1.18% | 237,600 | 691億4511万 | +4.97% | 12.77 | 0.7 |
09/06 | 1,680 | 1,710 | 1,670 | 1,690 | +1.2% | 365,400 | 699億7320万 | +6.36% | 12.92 | 0.71 |
09/05 | 1,665 | 1,695 | 1,660 | 1,670 | +2.45% | 386,800 | 691億4511万 | +5.23% | 12.77 | 0.7 |
09/02 | 1,620 | 1,630 | 1,600 | 1,630 | -0.31% | 246,200 | 674億8894万 | +2.64% | 12.46 | 0.68 |
09/01 | 1,610 | 1,650 | 1,600 | 1,635 | +2.19% | 359,800 | 676億9596万 | +2.77% | 12.5 | 0.69 |
08/31 | 1,615 | 1,615 | 1,600 | 1,600 | +0.95% | 277,800 | 662億4681万 | +0.38% | 12.23 | 0.67 |
08/30 | 1,605 | 1,610 | 1,580 | 1,585 | -0.63% | 229,000 | 656億2575万 | -0.69% | 12.12 | 0.67 |
08/29 | 1,550 | 1,600 | 1,550 | 1,595 | +4.25% | 519,600 | 660億3979万 | -0.44% | 12.19 | 0.67 |
08/26 | 1,530 | 1,540 | 1,525 | 1,530 | -0.97% | 373,600 | 633億4852万 | -4.73% | 11.7 | 0.64 |
08/25 | 1,550 | 1,560 | 1,535 | 1,545 | 0% | 133,000 | 639億6958万 | -4.22% | 11.81 | 0.65 |
08/24 | 1,535 | 1,555 | 1,535 | 1,545 | +0.98% | 214,200 | 639億6958万 | -4.57% | 11.81 | 0.65 |
08/23 | 1,555 | 1,565 | 1,525 | 1,530 | -2.55% | 417,800 | 633億4852万 | -5.85% | 11.7 | 0.64 |
08/22 | 1,550 | 1,570 | 1,530 | 1,570 | +1.95% | 347,200 | 650億469万 | -3.74% | 12 | 0.66 |
08/19 | 1,525 | 1,565 | 1,525 | 1,540 | +0.98% | 336,000 | 637億6256万 | -5.75% | 11.77 | 0.65 |
08/18 | 1,535 | 1,545 | 1,520 | 1,525 | -1.61% | 234,800 | 631億4149万 | -6.9% | 11.66 | 0.64 |
08/17 | 1,530 | 1,555 | 1,525 | 1,550 | +0.65% | 345,200 | 641億7660万 | -5.55% | 11.85 | 0.65 |
08/16 | 1,550 | 1,550 | 1,535 | 1,540 | 0% | 265,400 | 637億6256万 | -6.1% | 11.77 | 0.65 |
08/15 | 1,550 | 1,555 | 1,540 | 1,540 | -0.32% | 220,800 | 637億6256万 | -5.93% | 11.77 | 0.65 |
08/12 | 1,545 | 1,565 | 1,535 | 1,545 | -0.32% | 518,400 | 639億6958万 | -5.45% | 11.81 | 0.65 |
08/10 | 1,615 | 1,620 | 1,530 | 1,550 | -8.28% | 1,376,600 | 641億7660万 | -4.97% | 11.85 | 0.65 |
08/09 | 1,665 | 1,720 | 1,650 | 1,690 | -0.88% | 598,000 | 699億7320万 | +3.68% | 12.92 | 0.71 |
08/08 | 1,675 | 1,705 | 1,655 | 1,705 | +3.96% | 555,000 | 705億9426万 | +5.12% | 13.03 | 0.72 |
08/05 | 1,605 | 1,655 | 1,590 | 1,640 | +2.82% | 295,000 | 679億298万 | +1.49% | 12.54 | 0.69 |
08/04 | 1,550 | 1,610 | 1,550 | 1,595 | +2.57% | 459,000 | 660億3979万 | -0.99% | 12.19 | 0.67 |
08/03 | 1,585 | 1,595 | 1,535 | 1,555 | -4.31% | 509,200 | 643億8362万 | -3.36% | 11.89 | 0.65 |
08/02 | 1,640 | 1,645 | 1,620 | 1,625 | -0.91% | 196,000 | 672億8192万 | +1.12% | 12.42 | 0.68 |
08/01 | 1,665 | 1,675 | 1,630 | 1,640 | -3.53% | 683,200 | 679億298万 | +2.31% | 12.54 | 0.69 |
07/29 | 1,685 | 1,715 | 1,655 | 1,700 | 0% | 420,600 | 703億8724万 | +6.32% | 13 | 0.71 |
07/28 | 1,715 | 1,715 | 1,685 | 1,700 | 0% | 212,800 | 703億8724万 | +6.25% | 13 | 0.71 |
07/27 | 1,655 | 1,715 | 1,655 | 1,700 | +2.72% | 377,600 | 703億8724万 | +6.32% | 13 | 0.71 |
07/26 | 1,700 | 1,710 | 1,640 | 1,655 | -4.34% | 392,200 | 685億2405万 | +3.44% | 12.65 | 0.7 |
07/25 | 1,700 | 1,745 | 1,700 | 1,730 | +2.06% | 293,400 | 716億2937万 | +7.92% | 13.22 | 0.73 |
07/22 | 1,685 | 1,695 | 1,665 | 1,695 | -1.74% | 259,400 | 701億8022万 | +5.81% | 12.96 | 0.71 |