株価チャート
2016/03/03~2016/07/28
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 |
07/28 | 2,825 | 2,865 | 2,810 | 2,855 | +0.71% | 128,600 | 497億7415万 | +14.38% | 7 | 1.01 |
07/27 | 2,800 | 2,840 | 2,785 | 2,835 | +2.53% | 97,600 | 494億2547万 | +14.59% | 6.96 | 1 |
07/26 | 2,740 | 2,790 | 2,710 | 2,765 | -0.18% | 134,400 | 482億508万 | +12.67% | 6.78 | 0.97 |
07/25 | 2,810 | 2,825 | 2,760 | 2,770 | -0.36% | 106,000 | 482億9225万 | +13.71% | 6.8 | 0.98 |
07/22 | 2,810 | 2,835 | 2,745 | 2,780 | -2.28% | 141,200 | 484億6659万 | +15.16% | 6.82 | 0.98 |
07/21 | 2,800 | 2,865 | 2,780 | 2,845 | +3.08% | 188,000 | 495億9981万 | +18.89% | 6.98 | 1 |
07/20 | 2,670 | 2,785 | 2,655 | 2,760 | +3.18% | 184,600 | 481億1791万 | +16.41% | 6.77 | 0.97 |
07/19 | 2,665 | 2,685 | 2,615 | 2,675 | +1.13% | 153,200 | 466億3602万 | +13.68% | 6.56 | 0.94 |
07/15 | 2,665 | 2,680 | 2,615 | 2,645 | -0.38% | 146,800 | 461億1300万 | +12.94% | 6.49 | 0.93 |
07/14 | 2,605 | 2,685 | 2,580 | 2,655 | +2.31% | 223,000 | 462億8734万 | +13.61% | 6.51 | 0.93 |
07/13 | 2,580 | 2,610 | 2,555 | 2,595 | +2.57% | 232,200 | 452億4130万 | +11.18% | 6.37 | 0.91 |
07/12 | 2,530 | 2,610 | 2,505 | 2,530 | +2.85% | 301,600 | 441億809万 | +8.3% | 6.21 | 0.89 |
07/11 | 2,350 | 2,465 | 2,350 | 2,460 | +6.49% | 170,800 | 428億8771万 | +5.13% | 6.04 | 0.87 |
07/08 | 2,335 | 2,355 | 2,305 | 2,310 | +0.43% | 112,800 | 402億7260万 | -1.49% | 5.67 | 0.81 |
07/07 | 2,405 | 2,405 | 2,295 | 2,300 | -2.75% | 109,000 | 400億9826万 | -2.34% | 5.64 | 0.81 |
07/06 | 2,325 | 2,370 | 2,280 | 2,365 | +0.42% | 148,200 | 412億3147万 | 0% | 5.8 | 0.83 |
07/05 | 2,365 | 2,390 | 2,330 | 2,355 | +0.21% | 92,800 | 410億5713万 | -0.8% | 5.78 | 0.83 |
07/04 | 2,300 | 2,370 | 2,285 | 2,350 | +2.4% | 140,800 | 409億6996万 | -1.26% | 5.77 | 0.83 |
07/01 | 2,280 | 2,320 | 2,265 | 2,295 | +0.66% | 92,600 | 400億1109万 | -3.81% | 5.63 | 0.81 |
06/30 | 2,280 | 2,300 | 2,270 | 2,280 | +2.47% | 115,600 | 397億4958万 | -4.76% | 5.59 | 0.8 |
06/29 | 2,220 | 2,230 | 2,195 | 2,225 | +2.53% | 114,800 | 387億9071万 | -7.37% | 5.46 | 0.78 |
06/28 | 2,150 | 2,225 | 2,125 | 2,170 | -1.59% | 143,600 | 378億3184万 | -9.88% | 5.32 | 0.76 |
06/27 | 2,140 | 2,215 | 2,140 | 2,205 | +4.75% | 110,000 | 384億4203万 | -8.7% | 5.41 | 0.78 |
06/24 | 2,325 | 2,325 | 1,975 | 2,105 | -7.47% | 226,200 | 366億9863万 | -12.94% | 5.16 | 0.74 |
06/23 | 2,280 | 2,285 | 2,235 | 2,275 | -1.3% | 146,600 | 396億6241万 | -6.15% | 5.58 | 0.8 |
06/22 | 2,345 | 2,345 | 2,280 | 2,305 | -1.5% | 127,000 | 401億8543万 | -4.79% | 5.66 | 0.81 |
06/21 | 2,285 | 2,345 | 2,260 | 2,340 | +1.96% | 160,200 | 407億9562万 | -3.19% | 5.74 | 0.82 |
06/20 | 2,285 | 2,310 | 2,260 | 2,295 | +2.68% | 96,800 | 400億1109万 | -4.85% | 5.63 | 0.81 |
06/17 | 2,270 | 2,285 | 2,210 | 2,235 | -0.67% | 154,600 | 389億6505万 | -7.11% | 5.48 | 0.79 |
06/16 | 2,285 | 2,295 | 2,230 | 2,250 | -1.75% | 214,400 | 392億2656万 | -6.68% | 5.52 | 0.79 |
06/15 | 2,295 | 2,320 | 2,275 | 2,290 | -1.51% | 139,400 | 399億2392万 | -5.29% | 5.62 | 0.81 |
06/14 | 2,360 | 2,395 | 2,300 | 2,325 | -2.92% | 175,600 | 405億3411万 | -3.97% | 5.7 | 0.82 |
06/13 | 2,440 | 2,465 | 2,390 | 2,395 | -4.58% | 166,400 | 417億5449万 | -1.16% | 5.88 | 0.84 |
06/10 | 2,570 | 2,575 | 2,495 | 2,510 | -2.9% | 233,800 | 437億5941万 | +3.63% | 6.16 | 0.88 |
06/09 | 2,620 | 2,630 | 2,585 | 2,585 | -2.08% | 106,000 | 450億6696万 | +7.13% | 6.34 | 0.91 |
06/08 | 2,655 | 2,655 | 2,600 | 2,640 | 0% | 166,400 | 460億2583万 | +10% | 6.48 | 0.93 |
06/07 | 2,580 | 2,655 | 2,570 | 2,640 | +2.33% | 235,400 | 460億2583万 | +10.55% | 6.48 | 0.93 |
06/06 | 2,480 | 2,590 | 2,465 | 2,580 | +1.18% | 207,200 | 449億7979万 | +8.45% | 6.33 | 0.91 |
06/03 | 2,550 | 2,595 | 2,540 | 2,550 | -0.39% | 203,800 | 444億5677万 | +7.55% | 6.26 | 0.9 |
06/02 | 2,585 | 2,600 | 2,540 | 2,560 | -0.97% | 200,800 | 446億3111万 | +8.2% | 6.28 | 0.9 |
06/01 | 2,515 | 2,610 | 2,490 | 2,585 | +2.58% | 335,400 | 450億6696万 | +9.44% | 6.34 | 0.91 |
05/31 | 2,515 | 2,550 | 2,485 | 2,520 | +0.8% | 650,600 | 439億3375万 | +6.87% | 6.18 | 0.89 |
05/30 | 2,500 | 2,515 | 2,480 | 2,500 | +0.2% | 151,000 | 435億8507万 | +6.11% | 6.13 | 0.88 |
05/27 | 2,475 | 2,495 | 2,465 | 2,495 | +0.6% | 144,600 | 434億9790万 | +5.94% | 6.12 | 0.88 |
05/26 | 2,395 | 2,480 | 2,385 | 2,480 | +5.08% | 263,200 | 432億3639万 | +5.26% | 6.08 | 0.87 |
05/25 | 2,375 | 2,395 | 2,350 | 2,360 | +0.64% | 132,600 | 411億4430万 | +0.21% | 5.79 | 0.83 |
05/24 | 2,270 | 2,360 | 2,270 | 2,345 | +3.08% | 187,400 | 408億8279万 | -0.59% | 5.75 | 0.83 |
05/23 | 2,255 | 2,275 | 2,225 | 2,275 | +0.89% | 165,000 | 396億6241万 | -3.64% | 5.58 | 0.8 |
05/20 | 2,230 | 2,275 | 2,215 | 2,255 | +1.81% | 183,000 | 393億1373万 | -4.65% | 5.53 | 0.79 |
05/19 | 2,220 | 2,235 | 2,200 | 2,215 | +0.68% | 221,200 | 386億1637万 | -6.34% | 5.43 | 0.78 |
05/18 | 2,200 | 2,230 | 2,170 | 2,200 | -0.45% | 218,200 | 383億5486万 | -7.06% | 5.4 | 0.77 |
05/17 | 2,200 | 2,240 | 2,170 | 2,210 | +2.31% | 203,000 | 385億2920万 | -6.71% | 5.42 | 0.78 |
05/16 | 2,275 | 2,320 | 2,150 | 2,160 | -8.28% | 430,600 | 376億5750万 | -8.86% | 5.3 | 0.76 |
05/13 | 2,400 | 2,415 | 2,320 | 2,355 | -2.69% | 159,000 | 410億5713万 | -0.72% | 5.78 | 0.83 |
05/12 | 2,330 | 2,425 | 2,330 | 2,420 | +2.33% | 145,600 | 421億9034万 | +2.02% | 5.94 | 0.85 |
05/11 | 2,380 | 2,395 | 2,340 | 2,365 | -0.63% | 132,200 | 412億3147万 | -0.25% | 5.8 | 0.83 |
05/10 | 2,365 | 2,395 | 2,335 | 2,380 | +0.85% | 136,200 | 414億9298万 | +0.25% | 5.84 | 0.84 |
05/09 | 2,295 | 2,365 | 2,295 | 2,360 | +3.28% | 81,800 | 411億4430万 | -0.67% | 5.79 | 0.83 |
05/06 | 2,280 | 2,295 | 2,230 | 2,285 | +1.11% | 209,400 | 398億3675万 | -4.07% | 5.61 | 0.8 |
05/02 | 2,275 | 2,310 | 2,255 | 2,260 | -3.62% | 119,600 | 394億90万 | -5.48% | 5.54 | 0.8 |
04/28 | 2,445 | 2,455 | 2,335 | 2,345 | -3.1% | 147,200 | 408億8279万 | -2.29% | 5.75 | 0.83 |
04/27 | 2,375 | 2,425 | 2,355 | 2,420 | +1.89% | 120,800 | 421億9034万 | +0.46% | 5.94 | 0.85 |
04/26 | 2,385 | 2,415 | 2,320 | 2,375 | -1.66% | 169,600 | 414億581万 | -1.66% | 5.83 | 0.84 |
04/25 | 2,480 | 2,480 | 2,405 | 2,415 | -2.62% | 134,600 | 421億317万 | -0.25% | 5.93 | 0.85 |
04/22 | 2,475 | 2,485 | 2,445 | 2,480 | 0% | 106,800 | 432億3639万 | +2.35% | 6.08 | 0.87 |
04/21 | 2,475 | 2,485 | 2,445 | 2,480 | +0.81% | 124,200 | 432億3639万 | +2.48% | 6.08 | 0.87 |
04/20 | 2,500 | 2,500 | 2,450 | 2,460 | -1.01% | 143,400 | 428億8771万 | +1.86% | 6.04 | 0.87 |
04/19 | 2,540 | 2,550 | 2,460 | 2,485 | -1.39% | 220,600 | 433億2356万 | +3.11% | 6.1 | 0.88 |
04/18 | 2,440 | 2,545 | 2,420 | 2,520 | +2.44% | 267,600 | 439億3375万 | +4.87% | 6.18 | 0.89 |
04/15 | 2,445 | 2,510 | 2,440 | 2,460 | +0.82% | 229,400 | 428億8771万 | +2.76% | 6.04 | 0.87 |
04/14 | 2,440 | 2,455 | 2,415 | 2,440 | +1.46% | 177,200 | 425億3902万 | +2.26% | 5.99 | 0.86 |
04/13 | 2,370 | 2,410 | 2,365 | 2,405 | +1.69% | 104,200 | 419億2883万 | +1.18% | 5.9 | 0.85 |
04/12 | 2,305 | 2,375 | 2,295 | 2,365 | +4.19% | 146,800 | 412億3147万 | -0.21% | 5.8 | 0.83 |
04/11 | 2,260 | 2,280 | 2,225 | 2,270 | +0.22% | 123,600 | 395億7524万 | -4.06% | 5.57 | 0.8 |
04/08 | 2,210 | 2,295 | 2,190 | 2,265 | +0.67% | 148,800 | 394億8807万 | -4.23% | 5.56 | 0.8 |
04/07 | 2,220 | 2,300 | 2,215 | 2,250 | +1.35% | 152,000 | 392億2656万 | -4.74% | 5.52 | 0.79 |
04/06 | 2,195 | 2,260 | 2,185 | 2,220 | -0.45% | 151,400 | 387億354万 | -5.85% | 5.45 | 0.78 |
04/05 | 2,335 | 2,345 | 2,210 | 2,230 | -5.11% | 234,800 | 388億7788万 | -5.27% | 5.47 | 0.79 |
04/04 | 2,340 | 2,400 | 2,320 | 2,350 | -1.26% | 167,400 | 409億6996万 | +0.09% | 5.77 | 0.83 |
04/01 | 2,465 | 2,465 | 2,370 | 2,380 | -2.86% | 151,600 | 414億9298万 | +1.84% | 5.84 | 0.84 |
03/31 | 2,445 | 2,470 | 2,435 | 2,450 | +0.62% | 98,400 | 427億1337万 | +5.29% | 7.62 | 1.01 |
03/30 | 2,510 | 2,510 | 2,430 | 2,435 | -2.99% | 125,800 | 424億5185万 | +5.32% | 7.57 | 1 |
03/29 | 2,460 | 2,520 | 2,460 | 2,510 | +0.4% | 126,000 | 437億5941万 | +9.18% | 7.8 | 1.03 |
03/28 | 2,505 | 2,520 | 2,465 | 2,500 | +0.4% | 108,600 | 435億8507万 | +9.46% | 7.77 | 1.03 |
03/25 | 2,580 | 2,580 | 2,470 | 2,490 | -2.73% | 145,000 | 434億1073万 | +9.69% | 7.74 | 1.03 |
03/24 | 2,575 | 2,585 | 2,545 | 2,560 | -0.97% | 119,400 | 446億3111万 | +13.27% | 7.96 | 1.05 |
03/23 | 2,535 | 2,585 | 2,525 | 2,585 | +2.78% | 190,800 | 450億6696万 | +15.09% | 8.04 | 1.06 |
03/22 | 2,500 | 2,520 | 2,450 | 2,515 | +2.24% | 192,400 | 438億4658万 | +12.53% | 7.82 | 1.04 |
03/18 | 2,430 | 2,475 | 2,425 | 2,460 | +1.65% | 251,600 | 428億8771万 | +10.17% | 7.65 | 1.01 |
03/17 | 2,350 | 2,440 | 2,350 | 2,420 | +3.2% | 217,600 | 421億9034万 | +8.72% | 7.52 | 1 |
03/16 | 2,325 | 2,375 | 2,315 | 2,345 | +0.64% | 117,200 | 408億8279万 | +5.3% | 7.29 | 0.97 |
03/15 | 2,335 | 2,360 | 2,315 | 2,330 | 0% | 111,600 | 406億2128万 | +4.16% | 7.24 | 0.96 |
03/14 | 2,325 | 2,365 | 2,305 | 2,330 | +1.53% | 161,400 | 406億2128万 | +3.42% | 7.24 | 0.96 |
03/11 | 2,220 | 2,305 | 2,220 | 2,295 | +1.77% | 157,800 | 400億1109万 | +1.32% | 7.13 | 0.95 |
03/10 | 2,215 | 2,260 | 2,210 | 2,255 | +2.5% | 96,800 | 393億1373万 | -1.1% | 7.01 | 0.93 |
03/09 | 2,200 | 2,210 | 2,170 | 2,200 | -1.57% | 100,800 | 383億5486万 | -4.35% | 6.84 | 0.91 |
03/08 | 2,270 | 2,275 | 2,175 | 2,235 | -1.32% | 160,000 | 389億6505万 | -3.87% | 6.95 | 0.92 |
03/07 | 2,275 | 2,295 | 2,250 | 2,265 | +1.12% | 239,200 | 394億8807万 | -3.62% | 7.04 | 0.93 |
03/04 | 2,175 | 2,250 | 2,160 | 2,240 | +2.28% | 247,800 | 390億5222万 | -5.56% | 6.96 | 0.92 |
03/03 | 2,170 | 2,190 | 2,130 | 2,190 | +1.39% | 185,800 | 381億8052万 | -8.41% | 6.81 | 0.9 |