株価チャート
2016/07/25~2016/12/19
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 | 10/1, 株式併合 5→1 |
2016 |
12/19 | 2,800 | 2,815 | 2,760 | 2,775 | -2.29% | 1,077,200 | 4771億6783万 | +7.98% | - | 0.67 |
12/16 | 2,825 | 2,855 | 2,805 | 2,840 | +2.53% | 1,367,000 | 4883億4474万 | +11.33% | - | 0.69 |
12/15 | 2,760 | 2,790 | 2,730 | 2,770 | +1.47% | 1,088,800 | 4763億807万 | +9.53% | - | 0.67 |
12/14 | 2,775 | 2,775 | 2,695 | 2,730 | -1.27% | 839,200 | 4694億2997万 | +9.11% | - | 0.66 |
12/13 | 2,725 | 2,770 | 2,705 | 2,765 | +0.55% | 1,336,200 | 4754億4831万 | +11.4% | - | 0.67 |
12/12 | 2,800 | 2,815 | 2,695 | 2,750 | -0.18% | 1,679,200 | 4728億6902万 | +11.79% | - | 0.66 |
12/09 | 2,735 | 2,780 | 2,730 | 2,755 | +1.1% | 1,446,400 | 4737億2878万 | +13.05% | - | 0.66 |
12/08 | 2,670 | 2,735 | 2,670 | 2,725 | +2.44% | 1,409,600 | 4685億7021万 | +12.84% | - | 0.66 |
12/07 | 2,565 | 2,660 | 2,565 | 2,660 | +4.31% | 1,252,000 | 4573億9331万 | +10.97% | - | 0.64 |
12/06 | 2,540 | 2,565 | 2,525 | 2,550 | +1.59% | 1,136,000 | 4384億7855万 | +7.05% | - | 0.62 |
12/05 | 2,535 | 2,545 | 2,495 | 2,510 | -2.14% | 1,228,400 | 4316億45万 | +5.86% | - | 0.61 |
12/02 | 2,500 | 2,595 | 2,495 | 2,565 | +1.99% | 1,692,600 | 4410億5783万 | +8.64% | - | 0.62 |
12/01 | 2,500 | 2,555 | 2,490 | 2,515 | +1.62% | 1,559,400 | 4324億6021万 | +7.11% | - | 0.61 |
11/30 | 2,520 | 2,525 | 2,455 | 2,475 | +0.81% | 1,553,000 | 4255億8212万 | +5.86% | - | 0.6 |
11/29 | 2,435 | 2,470 | 2,405 | 2,455 | -0.61% | 846,600 | 4221億4307万 | +5.5% | - | 0.59 |
11/28 | 2,415 | 2,480 | 2,400 | 2,470 | +1.02% | 1,075,400 | 4247億2236万 | +6.56% | - | 0.6 |
11/25 | 2,460 | 2,470 | 2,405 | 2,445 | -0.41% | 1,124,200 | 4204億2355万 | +6.03% | - | 0.59 |
11/24 | 2,520 | 2,525 | 2,420 | 2,455 | -0.41% | 1,143,000 | 4221億4307万 | +7.11% | - | 0.59 |
11/22 | 2,480 | 2,490 | 2,445 | 2,465 | -1% | 1,407,600 | 4238億6260万 | +8.21% | - | 0.59 |
11/21 | 2,465 | 2,510 | 2,445 | 2,490 | +1.01% | 1,422,600 | 4281億6141万 | +9.98% | - | 0.6 |
11/18 | 2,485 | 2,510 | 2,455 | 2,465 | +1.44% | 1,663,400 | 4238億6260万 | +9.6% | - | 0.59 |
11/17 | 2,370 | 2,430 | 2,360 | 2,430 | +1.46% | 1,198,200 | 4178億4426万 | +8.72% | - | 0.59 |
11/16 | 2,400 | 2,440 | 2,380 | 2,395 | +0.42% | 1,510,800 | 4118億2593万 | +7.64% | - | 0.58 |
11/15 | 2,415 | 2,465 | 2,360 | 2,385 | -1.24% | 1,276,800 | 4101億641万 | +7.58% | - | 0.58 |
11/14 | 2,335 | 2,425 | 2,335 | 2,415 | +5.23% | 1,309,400 | 4152億6498万 | +9.33% | - | 0.58 |
11/11 | 2,305 | 2,385 | 2,285 | 2,295 | 0% | 1,675,200 | 3946億3069万 | +4.32% | - | 0.55 |
11/10 | 2,250 | 2,295 | 2,185 | 2,295 | +10.07% | 1,206,400 | 3946億3069万 | +4.56% | - | 0.55 |
11/09 | 2,250 | 2,285 | 2,060 | 2,085 | -6.29% | 1,570,200 | 3585億2069万 | -4.75% | - | 0.5 |
11/08 | 2,235 | 2,270 | 2,220 | 2,225 | 0% | 593,400 | 3825億9403万 | +1.64% | - | 0.54 |
11/07 | 2,220 | 2,260 | 2,220 | 2,225 | +1.83% | 782,800 | 3825億9403万 | +1.92% | - | 0.54 |
11/04 | 2,180 | 2,190 | 2,135 | 2,185 | -0.91% | 953,400 | 3757億1593万 | +0.14% | - | 0.53 |
11/02 | 2,220 | 2,235 | 2,195 | 2,205 | -2.65% | 742,800 | 3791億5498万 | +1.1% | - | 0.53 |
11/01 | 2,270 | 2,275 | 2,225 | 2,265 | -0.44% | 904,400 | 3894億7212万 | +3.85% | - | 0.55 |
10/31 | 2,270 | 2,285 | 2,245 | 2,275 | -0.44% | 814,400 | 3911億9164万 | +4.36% | - | 0.55 |
10/28 | 2,285 | 2,300 | 2,275 | 2,285 | +1.56% | 1,515,600 | 3929億1117万 | +4.77% | - | 0.55 |
10/27 | 2,240 | 2,255 | 2,220 | 2,250 | +0.45% | 911,600 | 3868億9284万 | +3.21% | - | 0.54 |
10/26 | 2,255 | 2,260 | 2,215 | 2,240 | -1.1% | 794,400 | 3851億7331万 | +3.04% | - | 0.54 |
10/25 | 2,230 | 2,290 | 2,225 | 2,265 | +2.26% | 1,391,600 | 3894億7212万 | +4.52% | - | 0.55 |
10/24 | 2,230 | 2,240 | 2,190 | 2,215 | -0.23% | 725,000 | 3808億7450万 | +2.64% | - | 0.53 |
10/21 | 2,160 | 2,235 | 2,160 | 2,220 | +2.3% | 1,522,600 | 3817億3426万 | +3.11% | - | 0.54 |
10/20 | 2,120 | 2,170 | 2,105 | 2,170 | +3.33% | 1,100,000 | 3731億3665万 | +0.93% | - | 0.52 |
10/19 | 2,105 | 2,115 | 2,080 | 2,100 | -0.24% | 915,400 | 3610億9998万 | -2.37% | - | 0.51 |
10/18 | 2,105 | 2,120 | 2,080 | 2,105 | -0.47% | 759,400 | 3619億5974万 | -2.37% | - | 0.51 |
10/17 | 2,130 | 2,170 | 2,110 | 2,115 | -0.47% | 946,600 | 3636億7927万 | -2.13% | - | 0.51 |
10/14 | 2,110 | 2,140 | 2,090 | 2,125 | +0.47% | 1,063,200 | 3653億9879万 | -1.76% | - | 0.51 |
10/13 | 2,150 | 2,180 | 2,105 | 2,115 | -2.08% | 1,275,200 | 3636億7927万 | -2.44% | - | 0.51 |
10/12 | 2,160 | 2,185 | 2,150 | 2,160 | -1.59% | 867,800 | 3714億1712万 | -0.55% | - | 0.52 |
10/11 | 2,215 | 2,235 | 2,185 | 2,195 | -0.23% | 810,000 | 3774億3546万 | +0.87% | - | 0.53 |
10/07 | 2,215 | 2,225 | 2,165 | 2,200 | +0.69% | 932,800 | 3782億9522万 | +1.01% | - | 0.53 |
10/06 | 2,190 | 2,235 | 2,180 | 2,185 | +0.23% | 1,052,000 | 3757億1593万 | +0.37% | - | 0.53 |
10/05 | 2,150 | 2,210 | 2,120 | 2,180 | +2.59% | 1,262,400 | 3748億5617万 | +0.28% | - | 0.53 |
10/04 | 2,100 | 2,165 | 2,100 | 2,125 | +1.67% | 878,600 | 3653億9879万 | -2.07% | - | 0.51 |
10/03 | 2,120 | 2,135 | 2,080 | 2,090 | +0.24% | 879,200 | 3593億8046万 | -3.46% | - | 0.5 |
09/30 | 2,130 | 2,140 | 2,080 | 2,085 | -5.23% | 1,405,600 | 3585億2069万 | -3.56% | - | 0.5 |
09/29 | 2,195 | 2,235 | 2,190 | 2,200 | +2.09% | 1,044,400 | 3782億9522万 | +1.95% | - | 0.53 |
09/28 | 2,170 | 2,170 | 2,110 | 2,155 | -2.05% | 1,501,000 | 3705億5736万 | +0.23% | - | 0.52 |
09/27 | 2,225 | 2,225 | 2,100 | 2,200 | -2% | 2,159,200 | 3782億9522万 | +2.52% | - | 0.53 |
09/26 | 2,305 | 2,315 | 2,240 | 2,245 | -2.18% | 1,100,000 | 3860億3307万 | +4.86% | - | 0.54 |
09/23 | 2,265 | 2,300 | 2,210 | 2,295 | +0.88% | 2,404,400 | 3946億3069万 | +7.59% | - | 0.55 |
09/21 | 2,100 | 2,275 | 2,035 | 2,275 | +9.11% | 2,494,200 | 3911億9164万 | +7.06% | - | 0.55 |
09/20 | 2,080 | 2,130 | 2,070 | 2,085 | +0.24% | 1,663,400 | 3585億2069万 | -1.33% | - | 0.5 |
09/16 | 2,050 | 2,085 | 2,025 | 2,080 | +2.21% | 1,521,200 | 3576億6093万 | -1.33% | - | 0.5 |
09/15 | 2,060 | 2,060 | 1,995 | 2,035 | -2.63% | 1,363,400 | 3499億2308万 | -3.28% | - | 0.49 |
09/14 | 2,065 | 2,110 | 2,030 | 2,090 | -2.34% | 1,427,400 | 3593億8046万 | -0.62% | - | 0.5 |
09/13 | 2,165 | 2,170 | 2,115 | 2,140 | -2.06% | 851,800 | 3679億7807万 | +1.9% | - | 0.52 |
09/12 | 2,250 | 2,250 | 2,160 | 2,185 | -2.24% | 1,059,400 | 3757億1593万 | +4.25% | - | 0.53 |
09/09 | 2,205 | 2,250 | 2,205 | 2,235 | +0.68% | 896,600 | 3843億1355万 | +7.14% | - | 0.54 |
09/08 | 2,195 | 2,220 | 2,175 | 2,220 | +1.83% | 1,068,400 | 3817億3426万 | +7.09% | - | 0.54 |
09/07 | 2,195 | 2,200 | 2,135 | 2,180 | -2.68% | 1,164,200 | 3748億5617万 | +5.98% | - | 0.53 |
09/06 | 2,255 | 2,275 | 2,225 | 2,240 | +0.67% | 870,000 | 3851億7331万 | +9.48% | - | 0.54 |
09/05 | 2,300 | 2,310 | 2,220 | 2,225 | -1.11% | 791,000 | 3825億9403万 | +9.28% | - | 0.54 |
09/02 | 2,245 | 2,265 | 2,210 | 2,250 | +0.45% | 907,200 | 3868億9284万 | +11.06% | - | 0.54 |
09/01 | 2,200 | 2,265 | 2,200 | 2,240 | +2.28% | 1,067,000 | 3851億7331万 | +11.55% | - | 0.54 |
08/31 | 2,150 | 2,195 | 2,145 | 2,190 | +3.79% | 824,200 | 3765億7569万 | +9.94% | - | 0.53 |
08/30 | 2,060 | 2,120 | 2,060 | 2,110 | +1.93% | 664,000 | 3628億1950万 | +6.62% | - | 0.51 |
08/29 | 2,040 | 2,090 | 2,030 | 2,070 | +3.24% | 603,600 | 3559億4141万 | +5.24% | - | 0.5 |
08/26 | 2,005 | 2,025 | 2,000 | 2,005 | -0.25% | 728,800 | 3447億6450万 | +2.45% | - | 0.48 |
08/25 | 2,000 | 2,025 | 1,985 | 2,010 | +0.75% | 651,400 | 3456億2427万 | +2.97% | - | 0.48 |
08/24 | 2,015 | 2,040 | 1,995 | 1,995 | 0% | 498,000 | 3430億4498万 | +2.47% | - | 0.48 |
08/23 | 2,050 | 2,060 | 1,975 | 1,995 | -3.16% | 909,400 | 3430億4498万 | +2.73% | - | 0.48 |
08/22 | 2,070 | 2,080 | 2,025 | 2,060 | 0% | 634,600 | 3542億2188万 | +6.4% | - | 0.5 |
08/19 | 2,055 | 2,070 | 2,035 | 2,060 | 0% | 1,006,200 | 3542億2188万 | +6.96% | - | 0.5 |
08/18 | 2,085 | 2,135 | 2,045 | 2,060 | -1.44% | 1,271,400 | 3542億2188万 | +7.52% | - | 0.5 |
08/17 | 1,990 | 2,095 | 1,980 | 2,090 | +6.36% | 1,184,600 | 3593億8046万 | +9.71% | - | 0.5 |
08/16 | 1,975 | 2,005 | 1,965 | 1,965 | -0.25% | 1,071,000 | 3378億8641万 | +4.08% | - | 0.47 |
08/15 | 1,975 | 2,005 | 1,960 | 1,970 | -0.76% | 434,600 | 3387億4617万 | +5.18% | - | 0.48 |
08/12 | 2,045 | 2,060 | 1,965 | 1,985 | -1.24% | 1,232,000 | 3413億2546万 | +6.78% | - | 0.48 |
08/10 | 1,985 | 2,025 | 1,960 | 2,010 | -0.25% | 778,800 | 3456億2427万 | +8.94% | - | 0.48 |
08/09 | 2,005 | 2,040 | 2,005 | 2,015 | -0.49% | 854,400 | 3464億8403万 | +10.05% | - | 0.49 |
08/08 | 1,965 | 2,035 | 1,960 | 2,025 | +4.38% | 1,085,200 | 3482億355万 | +11.39% | - | 0.49 |
08/05 | 1,915 | 1,995 | 1,900 | 1,940 | +1.04% | 1,661,000 | 3335億8760万 | +7.54% | - | 0.47 |
08/04 | 1,845 | 1,935 | 1,840 | 1,920 | +6.37% | 2,023,400 | 3301億4855万 | +7.02% | - | 0.46 |
08/03 | 1,855 | 1,860 | 1,785 | 1,805 | -5.74% | 1,178,200 | 3103億7403万 | +1.18% | - | 0.44 |
08/02 | 1,950 | 1,975 | 1,910 | 1,915 | -3.77% | 1,134,400 | 3292億8879万 | +7.64% | - | 0.46 |
08/01 | 1,935 | 2,025 | 1,900 | 1,990 | +0.51% | 2,031,800 | 3421億8522万 | +12.37% | - | 0.48 |
07/29 | 1,830 | 1,985 | 1,795 | 1,980 | +10.31% | 2,192,400 | 3404億6569万 | +12.5% | - | 0.48 |
07/28 | 1,830 | 1,830 | 1,780 | 1,795 | -2.97% | 800,400 | 3086億5451万 | +2.34% | - | 0.43 |
07/27 | 1,855 | 1,865 | 1,815 | 1,850 | +0.27% | 1,156,400 | 3181億1189万 | +5.41% | - | 0.45 |
07/26 | 1,880 | 1,890 | 1,810 | 1,845 | +1.37% | 1,200,200 | 3172億5212万 | +5.07% | - | 0.45 |
07/25 | 1,820 | 1,850 | 1,805 | 1,820 | -0.55% | 676,200 | 3129億5331万 | +3.64% | - | 0.44 |