株価チャート
2016/05/17~2016/10/07
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 |
10/07 | 2,765 | 2,775 | 2,730 | 2,745 | -1.96% | 63,000 | 478億5640万 | +0.11% | 6.73 | 0.97 |
10/06 | 2,800 | 2,810 | 2,770 | 2,800 | +0.9% | 61,800 | 488億1528万 | +2.19% | 6.87 | 0.99 |
10/05 | 2,795 | 2,805 | 2,765 | 2,775 | -0.72% | 62,800 | 483億7942万 | +1.54% | 6.81 | 0.98 |
10/04 | 2,785 | 2,800 | 2,780 | 2,795 | 0% | 43,200 | 487億2810万 | +2.49% | 6.86 | 0.98 |
10/03 | 2,805 | 2,835 | 2,785 | 2,795 | +0.36% | 89,400 | 487億2810万 | +2.76% | 6.86 | 0.98 |
09/30 | 2,795 | 2,835 | 2,780 | 2,785 | -1.76% | 76,800 | 485億5376万 | +2.65% | 6.83 | 0.98 |
09/29 | 2,850 | 2,860 | 2,815 | 2,835 | -0.35% | 71,800 | 494億2547万 | +4.65% | 6.96 | 1 |
09/28 | 2,805 | 2,850 | 2,805 | 2,845 | +0.71% | 64,000 | 495億9981万 | +5.25% | 6.98 | 1 |
09/27 | 2,755 | 2,825 | 2,755 | 2,825 | +0.53% | 87,000 | 492億5113万 | +4.78% | 6.93 | 0.99 |
09/26 | 2,810 | 2,830 | 2,790 | 2,810 | -0.88% | 60,600 | 489億8962万 | +4.54% | 6.89 | 0.99 |
09/23 | 2,760 | 2,835 | 2,760 | 2,835 | +1.43% | 84,800 | 494億2547万 | +5.7% | 6.96 | 1 |
09/21 | 2,720 | 2,795 | 2,690 | 2,795 | +3.71% | 114,800 | 487億2810万 | +4.6% | 6.86 | 0.98 |
09/20 | 2,700 | 2,740 | 2,670 | 2,695 | -0.37% | 50,600 | 469億8470万 | +1.01% | 6.61 | 0.95 |
09/16 | 2,715 | 2,720 | 2,680 | 2,705 | -0.37% | 77,400 | 471億5904万 | +1.24% | 6.64 | 0.95 |
09/15 | 2,700 | 2,755 | 2,685 | 2,715 | +0.56% | 106,400 | 473億3338万 | +1.53% | 6.66 | 0.96 |
09/14 | 2,685 | 2,740 | 2,685 | 2,700 | -0.92% | 47,400 | 470億7187万 | +0.97% | 6.62 | 0.95 |
09/13 | 2,695 | 2,755 | 2,690 | 2,725 | +1.11% | 79,000 | 475億772万 | +1.95% | 6.69 | 0.96 |
09/12 | 2,690 | 2,735 | 2,680 | 2,695 | -1.64% | 63,200 | 469億8470万 | +1.01% | 6.61 | 0.95 |
09/09 | 2,765 | 2,775 | 2,730 | 2,740 | -0.18% | 94,400 | 477億6923万 | +2.85% | 6.72 | 0.96 |
09/08 | 2,730 | 2,750 | 2,710 | 2,745 | +1.29% | 124,400 | 478億5640万 | +3.16% | 6.73 | 0.97 |
09/07 | 2,640 | 2,725 | 2,635 | 2,710 | +2.26% | 111,600 | 472億4621万 | +1.96% | 6.65 | 0.95 |
09/06 | 2,595 | 2,660 | 2,580 | 2,650 | +1.92% | 94,800 | 462億17万 | -0.34% | 6.5 | 0.93 |
09/05 | 2,610 | 2,625 | 2,590 | 2,600 | -0.57% | 98,600 | 453億2847万 | -2.48% | 6.38 | 0.92 |
09/02 | 2,620 | 2,625 | 2,580 | 2,615 | 0% | 100,800 | 455億8998万 | -2.28% | 6.42 | 0.92 |
09/01 | 2,705 | 2,705 | 2,605 | 2,615 | -3.15% | 135,800 | 455億8998万 | -2.64% | 6.42 | 0.92 |
08/31 | 2,675 | 2,710 | 2,660 | 2,700 | +3.25% | 144,200 | 470億7187万 | +0.22% | 6.62 | 0.95 |
08/30 | 2,625 | 2,630 | 2,595 | 2,615 | -0.38% | 24,600 | 455億8998万 | -3.04% | 6.42 | 0.92 |
08/29 | 2,655 | 2,655 | 2,590 | 2,625 | 0% | 81,600 | 457億6432万 | -2.89% | 6.44 | 0.92 |
08/26 | 2,600 | 2,650 | 2,580 | 2,625 | +0.57% | 42,200 | 457億6432万 | -3.1% | 6.44 | 0.92 |
08/25 | 2,685 | 2,700 | 2,600 | 2,610 | -2.79% | 77,600 | 455億281万 | -3.97% | 6.4 | 0.92 |
08/24 | 2,685 | 2,700 | 2,665 | 2,685 | 0% | 29,000 | 468億1036万 | -1.43% | 6.59 | 0.95 |
08/23 | 2,650 | 2,695 | 2,625 | 2,685 | +0.19% | 86,800 | 468億1036万 | -1.43% | 6.59 | 0.95 |
08/22 | 2,635 | 2,680 | 2,620 | 2,680 | +2.1% | 68,600 | 467億2319万 | -1.54% | 6.58 | 0.94 |
08/19 | 2,670 | 2,670 | 2,615 | 2,625 | -0.94% | 63,600 | 457億6432万 | -3.53% | 6.44 | 0.92 |
08/18 | 2,580 | 2,665 | 2,580 | 2,650 | +1.92% | 85,000 | 462億17万 | -2.57% | 6.5 | 0.93 |
08/17 | 2,675 | 2,690 | 2,580 | 2,600 | -3.53% | 132,000 | 453億2847万 | -4.24% | 6.38 | 0.92 |
08/16 | 2,790 | 2,790 | 2,695 | 2,695 | -3.06% | 118,600 | 469億8470万 | -0.55% | 6.61 | 0.95 |
08/15 | 2,760 | 2,820 | 2,760 | 2,780 | +0.72% | 81,600 | 484億6659万 | +3.19% | 6.82 | 0.98 |
08/12 | 2,725 | 2,800 | 2,720 | 2,760 | +1.66% | 132,200 | 481億1791万 | +3.18% | 6.77 | 0.97 |
08/10 | 2,630 | 2,730 | 2,625 | 2,715 | +1.31% | 176,200 | 473億3338万 | +2.11% | 6.66 | 0.96 |
08/09 | 2,580 | 2,680 | 2,580 | 2,680 | +3.28% | 102,800 | 467億2319万 | +1.32% | 6.58 | 0.94 |
08/08 | 2,650 | 2,650 | 2,565 | 2,595 | -0.19% | 120,600 | 452億4130万 | -1.41% | 6.37 | 0.91 |
08/05 | 2,670 | 2,700 | 2,575 | 2,600 | -2.26% | 141,400 | 453億2847万 | -0.76% | 6.38 | 0.92 |
08/04 | 2,675 | 2,690 | 2,625 | 2,660 | -0.56% | 115,200 | 463億7451万 | +2.03% | 6.53 | 0.94 |
08/03 | 2,700 | 2,720 | 2,670 | 2,675 | -2.37% | 120,600 | 466億3602万 | +3.32% | 6.56 | 0.94 |
08/02 | 2,775 | 2,785 | 2,740 | 2,740 | -2.49% | 90,200 | 477億6923万 | +6.66% | 6.72 | 0.96 |
08/01 | 2,810 | 2,850 | 2,785 | 2,810 | -1.75% | 112,400 | 489億8962万 | +10.28% | 6.89 | 0.99 |
07/29 | 2,860 | 2,865 | 2,770 | 2,860 | +0.18% | 125,400 | 498億6132万 | +13.49% | 7.02 | 1.01 |
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 |