株価チャート
2016/06/17~2016/11/11
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 |
---|
2016 |
11/11 | 2,806 | 2,823 | 2,718 | 2,727 | -3.43% | 117,900 | 879億9407万 | -1.45% | 11.75 | 1.29 |
11/10 | 2,847 | 2,850 | 2,766 | 2,824 | +3.29% | 95,200 | 911億2404万 | +2.06% | 12.17 | 1.34 |
11/09 | 2,853 | 2,878 | 2,724 | 2,734 | -3.12% | 169,100 | 882億1994万 | -0.98% | 11.78 | 1.29 |
11/08 | 2,812 | 2,841 | 2,809 | 2,822 | +0.86% | 71,800 | 910億5950万 | +2.28% | 12.16 | 1.34 |
11/07 | 2,813 | 2,827 | 2,792 | 2,798 | -0.67% | 58,700 | 902億8508万 | +1.67% | 12.06 | 1.32 |
11/04 | 2,801 | 2,822 | 2,801 | 2,817 | -0.67% | 81,100 | 908億9817万 | +2.59% | 12.14 | 1.33 |
11/02 | 2,793 | 2,852 | 2,793 | 2,836 | +0.28% | 103,400 | 915億1125万 | +3.43% | 12.22 | 1.34 |
11/01 | 2,810 | 2,833 | 2,807 | 2,828 | +0.64% | 53,100 | 912億5311万 | +3.32% | 12.18 | 1.34 |
10/31 | 2,782 | 2,825 | 2,782 | 2,810 | -0.5% | 61,800 | 906億7229万 | +2.86% | 12.11 | 1.33 |
10/28 | 2,823 | 2,833 | 2,790 | 2,824 | -0.11% | 185,500 | 911億2404万 | +3.56% | 12.17 | 1.34 |
10/27 | 2,791 | 2,835 | 2,791 | 2,827 | +0.86% | 51,000 | 912億2084万 | +3.93% | 12.18 | 1.34 |
10/26 | 2,774 | 2,808 | 2,765 | 2,803 | +1.15% | 77,900 | 904億4642万 | +3.36% | 12.08 | 1.33 |
10/25 | 2,764 | 2,775 | 2,761 | 2,771 | +0.8% | 52,200 | 894億1385万 | +2.48% | 11.94 | 1.31 |
10/24 | 2,722 | 2,762 | 2,722 | 2,749 | +1.33% | 46,900 | 887億396万 | +1.93% | 11.84 | 1.3 |
10/21 | 2,779 | 2,779 | 2,700 | 2,713 | -2.37% | 68,500 | 875億4232万 | +0.82% | 11.69 | 1.28 |
10/20 | 2,730 | 2,782 | 2,701 | 2,779 | +1.94% | 84,200 | 896億7199万 | +3.46% | 11.97 | 1.32 |
10/19 | 2,720 | 2,732 | 2,702 | 2,726 | +0.29% | 50,900 | 879億6180万 | +1.72% | 11.75 | 1.29 |
10/18 | 2,729 | 2,733 | 2,694 | 2,718 | -0.55% | 69,600 | 877億366万 | +1.65% | 11.71 | 1.29 |
10/17 | 2,750 | 2,750 | 2,719 | 2,733 | -0.83% | 87,800 | 881億8768万 | +2.36% | 11.78 | 1.29 |
10/14 | 2,756 | 2,835 | 2,719 | 2,756 | +0.51% | 156,900 | 889億2983万 | +3.34% | 11.87 | 1.3 |
10/13 | 2,743 | 2,765 | 2,658 | 2,742 | -0.04% | 245,800 | 884億7809万 | +3.01% | 11.81 | 1.3 |
10/12 | 2,712 | 2,750 | 2,703 | 2,743 | +1.67% | 82,200 | 885億1035万 | +3.24% | 11.82 | 1.3 |
10/11 | 2,685 | 2,703 | 2,671 | 2,698 | +0.48% | 64,500 | 870億5831万 | +1.81% | 11.62 | 1.28 |
10/07 | 2,720 | 2,722 | 2,669 | 2,685 | -1.4% | 56,900 | 866億3883万 | +1.51% | 11.57 | 1.27 |
10/06 | 2,708 | 2,738 | 2,678 | 2,723 | +0.55% | 104,200 | 878億6500万 | +3.22% | 11.73 | 1.29 |
10/05 | 2,690 | 2,723 | 2,681 | 2,708 | +0.59% | 47,800 | 873億8098万 | +2.97% | 11.67 | 1.28 |
10/04 | 2,684 | 2,694 | 2,668 | 2,692 | +0.67% | 38,600 | 868億6470万 | +2.59% | 11.6 | 1.27 |
10/03 | 2,626 | 2,685 | 2,626 | 2,674 | +1.21% | 31,200 | 862億8388万 | +2.18% | 11.52 | 1.27 |
09/30 | 2,640 | 2,660 | 2,617 | 2,642 | -0.56% | 52,300 | 852億5131万 | +1.19% | 11.38 | 1.25 |
09/29 | 2,715 | 2,723 | 2,649 | 2,657 | -2.17% | 77,800 | 857億3533万 | +1.84% | 11.45 | 1.26 |
09/28 | 2,723 | 2,723 | 2,696 | 2,716 | -0.04% | 42,600 | 876億3913万 | +4.22% | 11.7 | 1.29 |
09/27 | 2,667 | 2,719 | 2,650 | 2,717 | +1% | 51,400 | 876億7139万 | +4.46% | 11.71 | 1.29 |
09/26 | 2,700 | 2,702 | 2,682 | 2,690 | +0.41% | 34,200 | 868億16万 | +3.74% | 11.59 | 1.27 |
09/23 | 2,658 | 2,702 | 2,624 | 2,679 | +0.79% | 71,500 | 864億4522万 | +3.52% | 11.54 | 1.27 |
09/21 | 2,627 | 2,658 | 2,606 | 2,658 | +1.18% | 31,300 | 857億6760万 | +2.86% | 11.45 | 1.26 |
09/20 | 2,605 | 2,648 | 2,593 | 2,627 | +0.73% | 42,900 | 847億6730万 | +1.7% | 11.32 | 1.24 |
09/16 | 2,624 | 2,624 | 2,589 | 2,608 | +1.01% | 32,100 | 841億5421万 | +0.89% | 11.24 | 1.23 |
09/15 | 2,591 | 2,606 | 2,575 | 2,582 | -0.81% | 29,400 | 833億1525万 | -0.12% | 11.12 | 1.22 |
09/14 | 2,593 | 2,620 | 2,593 | 2,603 | +0.04% | 31,200 | 839億9287万 | +0.62% | 11.22 | 1.23 |
09/13 | 2,628 | 2,647 | 2,594 | 2,602 | -0.76% | 31,400 | 839億6061万 | +0.62% | 11.21 | 1.23 |
09/12 | 2,583 | 2,622 | 2,566 | 2,622 | +1.51% | 27,600 | 846億596万 | +1.47% | 11.3 | 1.24 |
09/09 | 2,630 | 2,630 | 2,583 | 2,583 | -1.49% | 36,800 | 833億4752万 | 0% | 11.13 | 1.22 |
09/08 | 2,635 | 2,635 | 2,601 | 2,622 | -0.49% | 24,000 | 846億596万 | +1.55% | 11.3 | 1.24 |
09/07 | 2,615 | 2,638 | 2,610 | 2,635 | 0% | 24,600 | 850億2544万 | +1.97% | 11.35 | 1.25 |
09/06 | 2,618 | 2,637 | 2,595 | 2,635 | +0.84% | 38,000 | 850億2544万 | +1.82% | 11.35 | 1.25 |
09/05 | 2,615 | 2,631 | 2,602 | 2,613 | +1.16% | 60,900 | 843億1555万 | +0.81% | 11.26 | 1.24 |
09/02 | 2,585 | 2,605 | 2,568 | 2,583 | +0.74% | 51,700 | 833億4752万 | -0.58% | 11.13 | 1.22 |
09/01 | 2,542 | 2,578 | 2,542 | 2,564 | +1.75% | 49,900 | 827億3443万 | -1.69% | 11.05 | 1.21 |
08/31 | 2,507 | 2,544 | 2,463 | 2,520 | -0.4% | 119,900 | 813億1465万 | -3.82% | 10.86 | 1.19 |
08/30 | 2,530 | 2,539 | 2,515 | 2,530 | -0.35% | 33,700 | 816億3733万 | -3.84% | 10.9 | 1.2 |
08/29 | 2,568 | 2,574 | 2,505 | 2,539 | +0.91% | 54,200 | 819億2774万 | -3.83% | 10.94 | 1.2 |
08/26 | 2,545 | 2,545 | 2,501 | 2,516 | -0.67% | 93,700 | 811億8558万 | -4.91% | 10.84 | 1.19 |
08/25 | 2,580 | 2,597 | 2,532 | 2,533 | -2.05% | 46,200 | 817億3413万 | -4.56% | 10.91 | 1.2 |
08/24 | 2,590 | 2,605 | 2,578 | 2,586 | -0.08% | 38,400 | 834億4432万 | -2.82% | 11.14 | 1.22 |
08/23 | 2,580 | 2,600 | 2,569 | 2,588 | +0.19% | 71,500 | 835億886万 | -2.93% | 11.15 | 1.23 |
08/22 | 2,530 | 2,583 | 2,530 | 2,583 | +2.5% | 69,900 | 833億4752万 | -3.4% | 11.13 | 1.22 |
08/19 | 2,541 | 2,552 | 2,497 | 2,520 | -1.72% | 125,800 | 813億1465万 | -6.22% | 10.86 | 1.19 |
08/18 | 2,589 | 2,593 | 2,544 | 2,564 | -0.97% | 32,000 | 827億3443万 | -5.07% | 11.05 | 1.21 |
08/17 | 2,632 | 2,638 | 2,577 | 2,589 | -1.67% | 83,600 | 835億4112万 | -4.43% | 11.16 | 1.23 |
08/16 | 2,646 | 2,678 | 2,633 | 2,633 | -1.09% | 75,700 | 849億6090万 | -3.16% | 11.34 | 1.25 |
08/15 | 2,658 | 2,698 | 2,644 | 2,662 | +1.64% | 80,300 | 858億9667万 | -2.35% | 11.47 | 1.26 |
08/12 | 2,650 | 2,658 | 2,615 | 2,619 | -0.87% | 35,900 | 845億916万 | -4.21% | 11.28 | 1.24 |
08/10 | 2,573 | 2,643 | 2,565 | 2,642 | +2.6% | 85,400 | 852億5131万 | -3.68% | 11.38 | 1.25 |
08/09 | 2,537 | 2,580 | 2,531 | 2,575 | +1.22% | 168,000 | 830億8938万 | -6.43% | 11.09 | 1.22 |
08/08 | 2,590 | 2,594 | 2,525 | 2,544 | -1.7% | 126,000 | 820億8908万 | -7.99% | 10.96 | 1.2 |
08/05 | 2,572 | 2,597 | 2,554 | 2,588 | +0.62% | 76,400 | 835億886万 | -6.77% | 11.15 | 1.23 |
08/04 | 2,649 | 2,651 | 2,546 | 2,572 | -3.63% | 220,300 | 829億9257万 | -7.58% | 11.08 | 1.22 |
08/03 | 2,700 | 2,711 | 2,657 | 2,669 | -2.16% | 107,700 | 861億2254万 | -4.34% | 11.5 | 1.26 |
08/02 | 2,725 | 2,749 | 2,713 | 2,728 | -0.66% | 52,100 | 880億2634万 | -2.36% | 11.75 | 1.29 |
08/01 | 2,731 | 2,772 | 2,727 | 2,746 | -0.62% | 41,400 | 886億716万 | -1.75% | 11.83 | 1.3 |
07/29 | 2,802 | 2,828 | 2,722 | 2,763 | -2.26% | 133,100 | 891億5571万 | -0.93% | 11.9 | 1.31 |
07/28 | 2,842 | 2,853 | 2,815 | 2,827 | -1.05% | 74,100 | 912億2084万 | +1.51% | 12.18 | 1.34 |
07/27 | 2,805 | 2,904 | 2,805 | 2,857 | +2.11% | 176,300 | 921億8887万 | +2.77% | 12.31 | 1.35 |
07/26 | 2,749 | 2,814 | 2,737 | 2,798 | +1.75% | 140,600 | 902億8508万 | +0.76% | 12.06 | 1.32 |
07/25 | 2,763 | 2,763 | 2,723 | 2,750 | +1.51% | 108,200 | 887億3623万 | -0.9% | 11.85 | 1.3 |
07/22 | 2,700 | 2,729 | 2,693 | 2,709 | +0.59% | 50,700 | 874億1325万 | -2.31% | 11.67 | 1.28 |
07/21 | 2,734 | 2,734 | 2,685 | 2,693 | -1.28% | 71,800 | 868億9697万 | -2.92% | 11.6 | 1.27 |
07/20 | 2,728 | 2,739 | 2,697 | 2,728 | +0.85% | 95,500 | 880億2634万 | -1.8% | 11.75 | 1.29 |
07/19 | 2,797 | 2,803 | 2,690 | 2,705 | -2.77% | 183,800 | 872億8418万 | -2.63% | 11.65 | 1.28 |
07/15 | 2,887 | 2,891 | 2,770 | 2,782 | -4.17% | 196,500 | 897億6879万 | 0% | 11.99 | 1.32 |
07/14 | 2,890 | 2,925 | 2,860 | 2,903 | +1.04% | 255,000 | 936億7319万 | +4.05% | 12.51 | 1.37 |
07/13 | 2,763 | 2,887 | 2,763 | 2,873 | +4.17% | 179,200 | 927億516万 | +2.83% | 12.38 | 1.36 |
07/12 | 2,872 | 2,878 | 2,753 | 2,758 | -3.06% | 206,900 | 889億9437万 | -1.46% | 11.88 | 1.31 |
07/11 | 2,895 | 2,899 | 2,837 | 2,845 | +0.82% | 91,500 | 918億166万 | +1.35% | 12.26 | 1.35 |
07/08 | 2,846 | 2,889 | 2,818 | 2,822 | -0.91% | 45,400 | 910億5950万 | +0.18% | 12.16 | 1.34 |
07/07 | 2,849 | 2,864 | 2,830 | 2,848 | +0.18% | 103,100 | 918億9846万 | +0.74% | 12.27 | 1.35 |
07/06 | 2,839 | 2,888 | 2,825 | 2,843 | -0.84% | 103,700 | 917億3713万 | +0.25% | 12.25 | 1.35 |
07/05 | 2,911 | 2,920 | 2,835 | 2,867 | -1.31% | 58,300 | 925億1155万 | +0.84% | 12.35 | 1.36 |
07/04 | 2,823 | 2,910 | 2,799 | 2,905 | +2.72% | 177,300 | 937億3772万 | +2.07% | 12.52 | 1.38 |
07/01 | 2,788 | 2,843 | 2,781 | 2,828 | +2.87% | 83,100 | 912億5311万 | -0.6% | 12.18 | 1.34 |
06/30 | 2,755 | 2,775 | 2,697 | 2,749 | 0% | 150,700 | 887億396万 | -3.41% | 11.84 | 1.3 |
06/29 | 2,825 | 2,825 | 2,740 | 2,749 | -0.87% | 90,800 | 887億396万 | -3.51% | 11.84 | 1.3 |
06/28 | 2,709 | 2,803 | 2,709 | 2,773 | +0.51% | 139,100 | 894億7839万 | -2.91% | 11.95 | 1.31 |
06/27 | 2,651 | 2,770 | 2,651 | 2,759 | +6.32% | 125,400 | 890億2664万 | -3.57% | 11.89 | 1.31 |
06/24 | 2,685 | 2,712 | 2,578 | 2,595 | -2.81% | 156,700 | 837億3473万 | -9.55% | 11.18 | 1.23 |
06/23 | 2,658 | 2,675 | 2,631 | 2,670 | -0.45% | 167,600 | 861億5481万 | -7.32% | 11.5 | 1.26 |
06/22 | 2,760 | 2,760 | 2,679 | 2,682 | -4.04% | 145,900 | 865億4202万 | -7.17% | 11.56 | 1.27 |
06/21 | 2,746 | 2,821 | 2,742 | 2,795 | +1.78% | 115,800 | 901億8828万 | -3.45% | 12.04 | 1.32 |
06/20 | 2,744 | 2,762 | 2,714 | 2,746 | +1.37% | 34,200 | 886億716万 | -5.21% | 11.83 | 1.3 |
06/17 | 2,733 | 2,764 | 2,709 | 2,709 | -0.11% | 71,400 | 874億1325万 | -6.55% | 11.67 | 1.28 |