株価チャート
2016/07/22~2016/12/30
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 | 2,010 | 2,010 | 1,990 | 1,990 | -0.5% | 1,700 | 43億7800万 | -2.78% | 12.35 | 0.92 |
12/29 | 2,000 | 2,010 | 2,000 | 2,000 | 0% | 1,400 | 44億 | -2.34% | 12.41 | 0.92 |
12/28 | 2,010 | 2,030 | 1,990 | 2,000 | -5.21% | 8,800 | 44億 | -2.34% | 12.41 | 0.92 |
12/27 | 2,120 | 2,140 | 2,110 | 2,110 | +0.48% | 6,000 | 46億4200万 | +2.98% | 13.1 | 0.97 |
12/26 | 2,080 | 2,100 | 2,080 | 2,100 | -0.47% | 2,500 | 46億2000万 | +2.69% | 13.03 | 0.97 |
12/22 | 2,080 | 2,110 | 2,080 | 2,110 | +1.44% | 2,700 | 46億4200万 | +3.33% | 13.1 | 0.97 |
12/21 | 2,070 | 2,080 | 2,060 | 2,080 | +1.46% | 2,800 | 45億7600万 | +2.06% | 12.91 | 0.96 |
12/20 | 2,060 | 2,070 | 2,050 | 2,050 | -0.49% | 2,900 | 45億1000万 | +0.69% | 12.72 | 0.94 |
12/19 | 2,060 | 2,060 | 2,050 | 2,060 | +0.49% | 700 | 45億3200万 | +1.28% | 12.79 | 0.95 |
12/16 | 2,060 | 2,060 | 2,050 | 2,050 | -0.49% | 1,300 | 45億1000万 | +0.94% | 12.72 | 0.94 |
12/15 | 2,050 | 2,060 | 2,050 | 2,060 | 0% | 500 | 45億3200万 | +1.53% | 12.79 | 0.95 |
12/14 | 2,060 | 2,060 | 2,060 | 2,060 | +0.49% | 600 | 45億3200万 | +1.68% | 12.79 | 0.95 |
12/13 | 2,060 | 2,060 | 2,050 | 2,050 | -0.49% | 1,300 | 45億1000万 | +1.28% | 12.72 | 0.94 |
12/12 | 2,060 | 2,060 | 2,050 | 2,060 | +0.49% | 1,100 | 45億3200万 | +1.88% | 12.79 | 0.95 |
12/09 | 2,060 | 2,060 | 2,050 | 2,050 | 0% | 1,300 | 45億1000万 | +1.43% | 12.72 | 0.94 |
12/08 | 2,050 | 2,060 | 2,050 | 2,050 | +0.49% | 1,600 | 45億1000万 | +1.54% | 12.72 | 0.94 |
12/07 | 2,050 | 2,050 | 2,040 | 2,040 | 0% | 1,400 | 44億8800万 | +1.09% | 12.66 | 0.94 |
12/06 | 2,040 | 2,050 | 2,040 | 2,040 | 0% | 1,200 | 44億8800万 | +1.14% | 12.66 | 0.94 |
12/05 | 2,030 | 2,040 | 2,030 | 2,040 | +0.99% | 1,500 | 44億8800万 | +1.19% | 12.66 | 0.94 |
12/02 | 2,040 | 2,040 | 2,020 | 2,020 | -0.49% | 1,500 | 44億4400万 | +0.25% | 12.54 | 0.93 |
12/01 | 2,030 | 2,040 | 2,030 | 2,030 | 0% | 1,600 | 44億6600万 | +0.74% | 12.6 | 0.93 |
11/30 | 2,030 | 2,040 | 2,030 | 2,030 | 0% | 600 | 44億6600万 | +0.74% | 12.6 | 0.93 |
11/29 | 2,030 | 2,030 | 2,030 | 2,030 | 0% | 300 | 44億6600万 | +0.74% | 12.6 | 0.93 |
11/28 | 2,030 | 2,030 | 2,020 | 2,030 | 0% | 1,100 | 44億6600万 | +0.74% | 12.6 | 0.93 |
11/25 | 2,020 | 2,030 | 2,020 | 2,030 | +0.5% | 700 | 44億6600万 | +0.74% | 12.6 | 0.93 |
11/24 | 2,010 | 2,020 | 2,010 | 2,020 | +0.5% | 2,000 | 44億4400万 | +0.25% | 12.54 | 0.93 |
11/22 | 2,020 | 2,020 | 2,010 | 2,010 | 0% | 500 | 44億2200万 | -0.3% | 12.48 | 0.92 |
11/21 | 2,020 | 2,020 | 2,010 | 2,010 | -0.5% | 500 | 44億2200万 | -0.3% | 12.48 | 0.92 |
11/18 | 2,020 | 2,020 | 2,010 | 2,020 | +0.5% | 1,100 | 44億4400万 | +0.15% | 12.54 | 0.93 |
11/15 | 2,010 | 2,010 | 2,010 | 2,010 | -0.5% | 200 | 44億2200万 | -0.3% | 12.48 | 0.92 |
11/14 | 2,020 | 2,020 | 2,020 | 2,020 | 0% | 500 | 44億4400万 | +0.2% | 12.54 | 0.93 |
11/11 | 2,000 | 2,020 | 1,990 | 2,020 | 0% | 700 | 44億4400万 | +0.2% | 12.54 | 0.93 |
11/10 | 2,000 | 2,020 | 2,000 | 2,020 | +2.54% | 600 | 44億4400万 | +0.25% | 12.54 | 0.93 |
11/09 | 2,010 | 2,020 | 1,950 | 1,970 | -1.5% | 4,700 | 43億3400万 | -2.18% | 12.23 | 0.91 |
11/08 | 1,990 | 2,000 | 1,990 | 2,000 | +0.5% | 500 | 44億 | -0.74% | 12.41 | 0.92 |
11/07 | 2,010 | 2,010 | 1,990 | 1,990 | -1% | 1,400 | 43億7800万 | -1.24% | 12.35 | 0.92 |
11/04 | 2,010 | 2,010 | 2,010 | 2,010 | 0% | 400 | 44億2200万 | -0.25% | 12.48 | 0.92 |
11/02 | 2,010 | 2,010 | 2,010 | 2,010 | -0.5% | 500 | 44億2200万 | -0.2% | 12.48 | 0.92 |
11/01 | 2,020 | 2,020 | 2,020 | 2,020 | +0.5% | 300 | 44億4400万 | +0.35% | 12.54 | 0.93 |
10/31 | 2,020 | 2,030 | 2,000 | 2,010 | -0.5% | 1,200 | 44億2200万 | -0.05% | 12.48 | 0.92 |
10/28 | 2,010 | 2,020 | 2,010 | 2,020 | +0.5% | 600 | 44億4400万 | +0.5% | 12.54 | 0.93 |
10/27 | 2,000 | 2,010 | 2,000 | 2,010 | 0% | 1,600 | 44億2200万 | +0.1% | 12.48 | 0.92 |
10/26 | 2,020 | 2,020 | 2,010 | 2,010 | -0.99% | 1,100 | 44億2200万 | +0.15% | 12.48 | 0.92 |
10/25 | 2,020 | 2,030 | 2,020 | 2,030 | +0.5% | 300 | 44億6600万 | +1.2% | 12.6 | 0.93 |
10/24 | 2,030 | 2,030 | 2,020 | 2,020 | -0.49% | 700 | 44億4400万 | +0.8% | 12.54 | 0.93 |
10/21 | 2,030 | 2,030 | 2,020 | 2,030 | 0% | 1,000 | 44億6600万 | +1.35% | 12.6 | 0.93 |
10/20 | 2,040 | 2,040 | 2,030 | 2,030 | 0% | 400 | 44億6600万 | +1.45% | 12.6 | 0.93 |
10/19 | 2,030 | 2,030 | 2,030 | 2,030 | 0% | 400 | 44億6600万 | +1.55% | 12.6 | 0.93 |
10/17 | 2,030 | 2,030 | 2,030 | 2,030 | 0% | 500 | 44億6600万 | +1.65% | 12.6 | 0.93 |
10/14 | 2,030 | 2,030 | 2,030 | 2,030 | -0.49% | 800 | 44億6600万 | +1.75% | 12.6 | 0.93 |
10/13 | 2,030 | 2,040 | 2,030 | 2,040 | +0.99% | 1,500 | 44億8800万 | +2.36% | 12.66 | 0.94 |
10/11 | 2,020 | 2,020 | 2,020 | 2,020 | 0% | 1,500 | 44億4400万 | +1.51% | 12.54 | 0.93 |
10/07 | 2,010 | 2,020 | 2,010 | 2,020 | +0.5% | 400 | 44億4400万 | +1.61% | 12.54 | 0.93 |
10/06 | 2,010 | 2,010 | 2,010 | 2,010 | 0% | 700 | 44億2200万 | +1.26% | 12.48 | 0.92 |
10/05 | 2,000 | 2,010 | 2,000 | 2,010 | +0.5% | 1,000 | 44億2200万 | +1.36% | 12.48 | 0.92 |
10/04 | 2,000 | 2,020 | 2,000 | 2,000 | 0% | 2,300 | 44億 | +0.91% | 12.41 | 0.92 |
10/03 | 2,000 | 2,010 | 2,000 | 2,000 | 0% | 1,800 | 44億 | +0.96% | 12.41 | 0.92 |
09/30 | 2,000 | 2,000 | 1,990 | 2,000 | 0% | 1,500 | 44億 | +0.96% | 12.41 | 0.92 |
09/29 | 2,000 | 2,000 | 2,000 | 2,000 | +0.5% | 1,000 | 44億 | +1.01% | 12.41 | 0.92 |
09/28 | 2,000 | 2,000 | 1,990 | 1,990 | 0% | 600 | 43億7800万 | +0.61% | 12.35 | 0.92 |
09/27 | 1,990 | 1,990 | 1,980 | 1,990 | 0% | 1,700 | 43億7800万 | +0.66% | 12.35 | 0.92 |
09/26 | 1,980 | 1,990 | 1,980 | 1,990 | 0% | 1,000 | 43億7800万 | +0.71% | 12.35 | 0.92 |
09/23 | 1,980 | 1,990 | 1,980 | 1,990 | +1.02% | 500 | 43億7800万 | +0.81% | 12.35 | 0.92 |
09/21 | 1,970 | 1,980 | 1,970 | 1,970 | -0.51% | 1,800 | 43億3400万 | -0.2% | 12.23 | 0.91 |
09/20 | 1,970 | 1,980 | 1,970 | 1,980 | +0.51% | 500 | 43億5600万 | +0.3% | 12.29 | 0.91 |
09/16 | 1,980 | 1,980 | 1,970 | 1,970 | -0.51% | 1,400 | 43億3400万 | -0.15% | 12.23 | 0.91 |
09/15 | 1,980 | 1,980 | 1,970 | 1,980 | -0.5% | 1,100 | 43億5600万 | +0.41% | 12.29 | 0.91 |
09/14 | 1,980 | 1,990 | 1,980 | 1,990 | 0% | 1,500 | 43億7800万 | +0.91% | 12.35 | 0.92 |
09/13 | 1,980 | 1,990 | 1,980 | 1,990 | +0.51% | 400 | 43億7800万 | +1.02% | 12.35 | 0.92 |
09/12 | 1,980 | 1,990 | 1,980 | 1,980 | -0.5% | 600 | 43億5600万 | +0.51% | 12.29 | 0.91 |
09/09 | 1,980 | 1,990 | 1,980 | 1,990 | +0.51% | 300 | 43億7800万 | +1.02% | 12.35 | 0.92 |
09/07 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 2,100 | 43億5600万 | +0.56% | 12.29 | 0.91 |
09/06 | 1,990 | 1,990 | 1,980 | 1,980 | 0% | 400 | 43億5600万 | +0.56% | 12.29 | 0.91 |
09/05 | 1,970 | 1,990 | 1,970 | 1,980 | +0.51% | 1,800 | 43億5600万 | +0.56% | 12.29 | 0.91 |
09/02 | 1,960 | 1,970 | 1,960 | 1,970 | 0% | 700 | 43億3400万 | +0.05% | 12.23 | 0.91 |
09/01 | 1,970 | 1,970 | 1,970 | 1,970 | +0.51% | 200 | 43億3400万 | 0% | 12.23 | 0.91 |
08/31 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 300 | 43億1200万 | -0.51% | 12.17 | 0.9 |
08/30 | 1,960 | 1,960 | 1,950 | 1,960 | 0% | 2,300 | 43億1200万 | -0.51% | 12.17 | 0.9 |
08/29 | 1,990 | 1,990 | 1,960 | 1,960 | -1.51% | 2,500 | 43億1200万 | -0.51% | 12.17 | 0.9 |
08/26 | 1,990 | 1,990 | 1,990 | 1,990 | +1.02% | 500 | 43億7800万 | +1.02% | 12.35 | 0.92 |
08/25 | 1,970 | 1,970 | 1,970 | 1,970 | -1.01% | 100 | 43億3400万 | +0.05% | 12.23 | 0.91 |
08/24 | 1,980 | 1,990 | 1,980 | 1,990 | +0.51% | 200 | 43億7800万 | +1.02% | 12.35 | 0.92 |
08/23 | 1,950 | 1,980 | 1,950 | 1,980 | +1.02% | 700 | 43億5600万 | +0.61% | 12.29 | 0.91 |
08/22 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 100 | 43億1200万 | -0.41% | 12.17 | 0.9 |
08/19 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 300 | 43億1200万 | -0.41% | 12.17 | 0.9 |
08/17 | 1,970 | 1,990 | 1,960 | 1,960 | +0.51% | 800 | 43億1200万 | -0.46% | 12.17 | 0.9 |
08/16 | 1,950 | 1,950 | 1,950 | 1,950 | -1.52% | 100 | 42億9000万 | -1.02% | 12.1 | 0.9 |
08/15 | 1,950 | 1,980 | 1,950 | 1,980 | +1.02% | 1,000 | 43億5600万 | +0.46% | 12.29 | 0.91 |
08/10 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 200 | 43億1200万 | -0.51% | 12.17 | 0.9 |
08/08 | 1,960 | 1,960 | 1,960 | 1,960 | +0.51% | 100 | 43億1200万 | -0.56% | 12.17 | 0.9 |
08/05 | 1,970 | 1,970 | 1,940 | 1,950 | -1.02% | 3,400 | 42億9000万 | -1.07% | 12.1 | 0.9 |
08/04 | 1,960 | 1,970 | 1,960 | 1,970 | +0.51% | 300 | 43億3400万 | -0.1% | 12.23 | 0.91 |
08/03 | 1,960 | 1,960 | 1,960 | 1,960 | -1.01% | 300 | 43億1200万 | -0.71% | 12.17 | 0.9 |
08/02 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 100 | 43億5600万 | +0.15% | 12.29 | 0.91 |
08/01 | 1,990 | 1,990 | 1,980 | 1,980 | +1.02% | 200 | 43億5600万 | +0.05% | 12.29 | 0.91 |
07/29 | 1,970 | 1,970 | 1,960 | 1,960 | -1.01% | 300 | 43億1200万 | -1.11% | 12.17 | 0.9 |
07/28 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 100 | 43億5600万 | -0.25% | 12.29 | 0.91 |
07/27 | 1,980 | 1,980 | 1,980 | 1,980 | -0.5% | 100 | 43億5600万 | -0.4% | 12.29 | 0.91 |
07/25 | 2,000 | 2,000 | 1,980 | 1,990 | +0.51% | 1,800 | 43億7800万 | 0% | 12.35 | 0.92 |
07/22 | 1,970 | 1,980 | 1,970 | 1,980 | 0% | 500 | 43億5600万 | -0.6% | 12.29 | 0.91 |