9672 東京都競馬

株価チャート

2016/12/31

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	2,690	2,710	2,660	2,680	-1.11%	47,300	770億8981万	-3.8%	24.8	1.34
12/29	2,690	2,710	2,650	2,710	-0.37%	100,100	779億5275万	-2.62%	25.08	1.35
12/28	2,740	2,750	2,700	2,720	-2.51%	212,800	782億4040万	-2.09%	25.17	1.36
12/27	2,760	2,820	2,760	2,790	+1.09%	229,000	802億5394万	+0.61%	25.82	1.39
12/26	2,750	2,770	2,750	2,760	-0.72%	84,600	793億9099万	-0.11%	25.54	1.38
12/22	2,810	2,810	2,760	2,780	-0.71%	67,700	799億6629万	+1.09%	25.72	1.39
12/21	2,850	2,850	2,780	2,800	-1.75%	92,800	805億4159万	+2.26%	25.91	1.4
12/20	2,860	2,860	2,810	2,850	-0.35%	100,700	819億7983万	+4.66%	26.37	1.42
12/19	2,900	2,900	2,830	2,860	-1.72%	80,500	822億6748万	+5.73%	26.46	1.43
12/16	2,900	2,940	2,890	2,910	+0.69%	141,500	837億572万	+8.38%	26.93	1.45
12/15	2,820	2,900	2,810	2,890	+2.85%	208,700	831億3043万	+8.52%	26.74	1.44
12/14	2,860	2,860	2,790	2,810	-1.4%	70,700	808億2924万	+6.64%	26	1.4
12/13	2,810	2,870	2,800	2,850	+1.06%	99,400	819億7983万	+8.99%	26.37	1.42
12/12	2,810	2,830	2,780	2,820	+1.44%	88,100	811億1689万	+8.71%	26.09	1.41
12/09	2,740	2,790	2,710	2,780	+1.46%	116,800	799億6629万	+8.09%	25.72	1.39
12/08	2,760	2,780	2,710	2,740	-1.44%	123,400	788億1570万	+7.49%	25.35	1.37
12/07	2,790	2,810	2,780	2,780	-1.07%	84,200	799億6629万	+9.92%	25.72	1.39
12/06	2,790	2,810	2,780	2,810	+1.44%	74,800	808億2924万	+12.4%	26	1.4
12/05	2,800	2,810	2,750	2,770	-1.77%	128,200	796億7864万	+12.15%	25.63	1.38
12/02	2,850	2,860	2,800	2,820	-0.7%	100,000	811億1689万	+15.53%	26.09	1.41
12/01	2,820	2,870	2,810	2,840	+1.79%	171,400	816億9218万	+17.84%	26.28	1.42
11/30	2,780	2,800	2,750	2,790	+0.36%	103,000	802億5394万	+17.33%	25.82	1.39
11/29	2,740	2,800	2,720	2,780	+2.21%	151,000	799億6629万	+18.4%	25.72	1.39
11/28	2,600	2,740	2,570	2,720	+5.02%	320,000	782億4040万	+17.34%	25.17	1.36
11/25	2,570	2,610	2,560	2,590	-0.38%	94,600	745億97万	+13.1%	23.97	1.29
11/24	2,600	2,610	2,580	2,600	+0.78%	75,100	747億8862万	+14.69%	24.06	1.3
11/22	2,600	2,600	2,560	2,580	-0.77%	66,500	742億1332万	+15.02%	23.87	1.29
11/21	2,540	2,610	2,540	2,600	+1.96%	100,800	747億8862万	+17.12%	24.06	1.3
11/18	2,470	2,550	2,460	2,550	+4.51%	105,600	733億5037万	+16.07%	23.6	1.27
11/17	2,450	2,460	2,420	2,440	-0.81%	54,100	701億8624万	+12.13%	22.58	1.22
11/16	2,440	2,470	2,430	2,460	+0.82%	61,100	707億6154万	+13.84%	22.76	1.23
11/15	2,380	2,450	2,380	2,440	+1.67%	91,400	701億8624万	+13.81%	22.58	1.22
11/14	2,360	2,410	2,360	2,400	+2.13%	66,400	690億3565万	+12.73%	22.21	1.2
11/11	2,380	2,390	2,340	2,350	-0.42%	68,600	675億9740万	+11.06%	21.74	1.17
11/10	2,310	2,400	2,300	2,360	+7.76%	122,900	678億8505万	+12.17%	21.84	1.18
11/09	2,340	2,350	2,170	2,190	-5.19%	129,400	629億9503万	+4.68%	20.26	1.09
11/08	2,330	2,350	2,300	2,310	-0.86%	68,700	664億4681万	+10.74%	21.37	1.15
11/07	2,280	2,350	2,270	2,330	+3.1%	110,400	670億2211万	+12.34%	21.56	1.16
11/04	2,180	2,270	2,180	2,260	+1.8%	106,700	650億857万	+9.6%	20.91	1.13
11/02	2,210	2,260	2,180	2,220	-0.45%	133,800	638億5797万	+8.19%	20.54	1.11
11/01	2,110	2,230	2,090	2,230	+8.25%	322,000	641億4562万	+9.1%	20.63	1.11
10/31	2,060	2,070	2,050	2,060	0%	27,200	592億5560万	+1.23%	19.06	1.03
10/28	2,060	2,080	2,060	2,060	+0.49%	48,700	592億5560万	+1.28%	19.06	1.03
10/27	2,060	2,070	2,040	2,050	0%	37,300	589億6795万	+0.79%	18.97	1.02
10/26	2,050	2,060	2,050	2,050	+0.49%	33,400	589億6795万	+0.94%	18.97	1.02
10/25	2,040	2,080	2,040	2,040	0%	65,300	586億8030万	+0.59%	18.88	1.02
10/24	2,040	2,050	2,020	2,040	+0.99%	47,200	586億8030万	+0.74%	18.88	1.02
10/21	2,040	2,050	2,020	2,020	-0.49%	41,800	581億500万	-0.1%	18.69	1.01
10/20	2,010	2,040	2,010	2,030	+1%	32,500	583億9265万	+0.5%	18.78	1.01
10/19	2,000	2,020	1,990	2,010	+0.5%	25,800	578億1735万	-0.4%	18.6	1
10/18	2,020	2,030	1,990	2,000	-0.5%	33,200	575億2970万	-0.89%	18.51	1
10/17	2,010	2,020	2,000	2,010	-0.5%	17,400	578億1735万	-0.4%	18.6	1
10/14	2,020	2,030	2,010	2,020	-0.49%	40,400	581億500万	+0.15%	18.69	1.01
10/13	2,050	2,060	2,010	2,030	-0.98%	44,700	583億9265万	+0.69%	18.78	1.01
10/12	2,050	2,060	2,050	2,050	0%	14,200	589億6795万	+1.74%	18.97	1.02
10/11	2,050	2,070	2,050	2,050	0%	16,300	589億6795万	+1.89%	18.97	1.02
10/07	2,070	2,070	2,040	2,050	-0.97%	26,800	589億6795万	+2.04%	18.97	1.02
10/06	2,060	2,080	2,060	2,070	+0.49%	37,100	595億4324万	+3.14%	19.15	1.03
10/05	2,060	2,070	2,050	2,060	0%	27,600	592億5560万	+2.85%	19.06	1.03
10/04	2,060	2,070	2,040	2,060	+0.49%	46,200	592億5560万	+3%	19.06	1.03
10/03	2,030	2,050	2,030	2,050	+1.99%	33,400	589億6795万	+2.65%	18.97	1.02
09/30	2,010	2,020	2,000	2,010	-0.5%	21,200	578億1735万	+0.75%	18.6	1
09/29	2,030	2,050	2,010	2,020	+0.5%	50,500	581億500万	+1.25%	18.69	1.01
09/28	2,010	2,020	2,000	2,010	0%	24,700	578億1735万	+0.8%	18.6	1
09/27	2,010	2,010	1,980	2,010	-0.5%	26,000	578億1735万	+0.85%	18.6	1
09/26	2,030	2,040	2,010	2,020	-0.49%	16,700	581億500万	+1.35%	18.69	1.01
09/23	2,020	2,040	2,010	2,030	-0.98%	39,900	583億9265万	+1.81%	18.78	1.01
09/21	2,010	2,050	2,000	2,050	+3.02%	67,400	589億6795万	+2.76%	18.97	1.02
09/20	1,980	2,010	1,970	1,990	+0.51%	43,900	572億4206万	-0.3%	18.41	0.99
09/16	1,960	1,980	1,960	1,980	+1.02%	24,900	569億5441万	-1.05%	18.32	0.99
09/15	1,970	1,980	1,960	1,960	-0.51%	16,900	563億7911万	-2.29%	18.14	0.98
09/14	1,970	1,980	1,960	1,970	0%	31,100	566億6676万	-2.09%	18.23	0.98
09/13	1,980	1,980	1,970	1,970	-0.51%	16,600	566億6676万	-2.43%	18.23	0.98
09/12	1,980	1,990	1,970	1,980	-0.5%	31,300	569億5441万	-2.22%	18.32	0.99
09/09	1,990	2,000	1,990	1,990	-0.5%	22,900	572億4206万	-1.87%	18.41	0.99
09/08	1,990	2,010	1,990	2,000	+0.5%	39,200	575億2970万	-1.57%	18.51	1
09/07	1,990	1,990	1,980	1,990	-0.5%	46,100	572億4206万	-2.36%	18.41	0.99
09/06	2,000	2,010	1,990	2,000	0%	45,900	575億2970万	-2.25%	18.51	1
09/05	1,990	2,000	1,980	2,000	+1.01%	26,000	575億2970万	-2.63%	18.51	1
09/02	1,970	2,000	1,970	1,980	+0.51%	25,600	569億5441万	-4.21%	18.32	0.99
09/01	2,000	2,000	1,970	1,970	-1.5%	38,700	566億6676万	-5.2%	18.23	0.98
08/31	1,990	2,010	1,990	2,000	+1.01%	48,800	575億2970万	-4.35%	18.51	1
08/30	1,990	2,000	1,980	1,980	-0.5%	37,300	569億5441万	-5.71%	18.32	0.99
08/29	2,000	2,010	1,980	1,990	+0.51%	27,500	572億4206万	-5.82%	18.41	0.99
08/26	2,000	2,010	1,980	1,980	-1%	56,100	569億5441万	-6.78%	18.32	0.99
08/25	2,010	2,010	2,000	2,000	-0.5%	24,300	575億2970万	-6.28%	18.51	1
08/24	1,990	2,020	1,980	2,010	+1.52%	41,200	578億1735万	-6.07%	18.6	1
08/23	1,980	2,000	1,970	1,980	-0.5%	49,800	569億5441万	-7.74%	18.32	0.99
08/22	1,990	2,020	1,980	1,990	-1.49%	85,400	572億4206万	-7.57%	18.41	0.99
08/19	2,040	2,050	2,010	2,020	-0.98%	30,300	581億500万	-6.48%	18.69	1.01
08/18	2,050	2,060	2,020	2,040	-0.97%	29,800	586億8030万	-5.73%	18.88	1.02
08/17	2,050	2,080	2,050	2,060	0%	25,700	592億5560万	-4.94%	19.06	1.03
08/16	2,100	2,110	2,060	2,060	-2.83%	27,400	592億5560万	-4.98%	19.06	1.03
08/15	2,110	2,130	2,080	2,120	0%	18,000	609億8149万	-2.12%	19.62	1.06
08/12	2,140	2,140	2,100	2,120	+0.47%	30,700	609億8149万	-1.9%	19.62	1.06
08/10	2,130	2,140	2,110	2,110	-1.4%	17,700	606億9384万	-2.13%	19.52	1.05
08/09	2,110	2,160	2,110	2,140	+1.42%	38,100	615億5678万	-0.56%	19.8	1.07
08/08	2,080	2,110	2,060	2,110	+2.93%	39,600	606億9384万	-1.72%	19.52	1.05
08/05	2,090	2,110	2,030	2,050	-2.84%	62,600	589億6795万	-4.3%	18.97	1.02
08/04	2,130	2,140	2,090	2,110	-0.94%	66,700	606億9384万	-1.4%	19.52	1.05

9672 東京都競馬

株価チャート

2016/08/04～2016/12/30

株価推移

開示資料

決算

株式

チャート