株価チャート
2016/03/17~2016/08/12
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 |
08/12 | 2,661 | 2,677 | 2,637 | 2,641 | +1.15% | 685,300 | 2080億9574万 | -7.69% | 21.73 | 1.31 |
08/10 | 2,600 | 2,630 | 2,585 | 2,611 | +1.36% | 590,800 | 2057億3191万 | -9.31% | 21.48 | 1.29 |
08/09 | 2,557 | 2,581 | 2,517 | 2,576 | +0.66% | 699,200 | 2029億7411万 | -11.11% | 21.19 | 1.27 |
08/08 | 2,626 | 2,629 | 2,548 | 2,559 | 0% | 704,600 | 2016億3460万 | -12.33% | 21.05 | 1.26 |
08/05 | 2,584 | 2,591 | 2,519 | 2,559 | -1.16% | 775,100 | 2016億3460万 | -12.9% | 21.05 | 1.26 |
08/04 | 2,765 | 2,768 | 2,563 | 2,589 | -4.43% | 1,182,000 | 2039億9843万 | -12.36% | 21.3 | 1.28 |
08/03 | 2,811 | 2,821 | 2,703 | 2,709 | -4.17% | 649,500 | 2134億5375万 | -8.73% | 22.29 | 1.34 |
08/02 | 2,830 | 2,853 | 2,818 | 2,827 | -1.5% | 487,600 | 2227億5148万 | -5.04% | 23.26 | 1.4 |
08/01 | 2,857 | 2,878 | 2,829 | 2,870 | -0.17% | 494,000 | 2261億3963万 | -3.69% | 23.61 | 1.42 |
07/29 | 2,893 | 2,933 | 2,823 | 2,875 | -0.9% | 455,000 | 2265億3360万 | -3.39% | 23.65 | 1.42 |
07/28 | 2,911 | 2,933 | 2,887 | 2,901 | -0.72% | 788,300 | 2285億8225万 | -2.49% | 23.86 | 1.43 |
07/27 | 2,947 | 2,966 | 2,917 | 2,922 | -0.65% | 437,700 | 2302億3693万 | -1.72% | 24.04 | 1.44 |
07/26 | 2,945 | 2,974 | 2,924 | 2,941 | +0.41% | 598,900 | 2317億3403万 | -0.84% | 24.19 | 1.45 |
07/25 | 3,000 | 3,015 | 2,918 | 2,929 | -2.53% | 654,200 | 2307億8849万 | -0.98% | 24.1 | 1.45 |
07/22 | 2,995 | 3,040 | 2,963 | 3,005 | +1.62% | 381,900 | 2367億7686万 | +1.97% | 24.72 | 1.49 |
07/21 | 3,060 | 3,075 | 2,948 | 2,957 | -2.41% | 485,100 | 2329億9473万 | +0.68% | 24.33 | 1.46 |
07/20 | 2,990 | 3,030 | 2,963 | 3,030 | +1.37% | 328,400 | 2387億4672万 | +3.41% | 24.93 | 1.5 |
07/19 | 2,938 | 2,994 | 2,904 | 2,989 | +1.29% | 558,000 | 2355億1615万 | +2.36% | 24.59 | 1.48 |
07/15 | 3,050 | 3,065 | 2,938 | 2,951 | -3.72% | 602,200 | 2325億2197万 | +1.3% | 24.28 | 1.46 |
07/14 | 2,995 | 3,105 | 2,993 | 3,065 | +2.23% | 455,500 | 2415億452万 | +5.33% | 25.21 | 1.51 |
07/13 | 3,020 | 3,020 | 2,966 | 2,998 | +0.13% | 467,000 | 2362億2530万 | +3.27% | 24.66 | 1.48 |
07/12 | 3,005 | 3,035 | 2,971 | 2,994 | -0.1% | 531,200 | 2359億1012万 | +3.24% | 24.63 | 1.48 |
07/11 | 3,015 | 3,035 | 2,994 | 2,997 | +1.11% | 420,300 | 2361億4651万 | +3.49% | 24.65 | 1.48 |
07/08 | 3,055 | 3,070 | 2,962 | 2,964 | -3.3% | 838,700 | 2335億4629万 | +2.49% | 24.38 | 1.46 |
07/07 | 3,100 | 3,110 | 3,030 | 3,065 | -1.13% | 456,500 | 2415億452万 | +6.06% | 25.21 | 1.51 |
07/06 | 3,080 | 3,130 | 3,030 | 3,100 | +0.32% | 485,100 | 2442億6232万 | +7.56% | 25.5 | 1.53 |
07/05 | 3,085 | 3,100 | 3,050 | 3,090 | +0.16% | 328,300 | 2434億7438万 | +7.52% | 25.42 | 1.53 |
07/04 | 3,030 | 3,085 | 3,025 | 3,085 | +1.65% | 452,000 | 2430億8040万 | +7.49% | 25.38 | 1.52 |
07/01 | 3,005 | 3,045 | 2,977 | 3,035 | +2.43% | 321,500 | 2391億4069万 | +5.93% | 24.97 | 1.5 |
07/01 | 株式併合 5→1 |
06/30 | 2,980 | 3,030 | 2,958 | 2,963 | +0.78% | 530,400 | 2334億6750万 | +3.57% | 24.38 | 1.46 |
06/29 | 2,954 | 2,997 | 2,911 | 2,940 | +0.31% | 719,300 | 2316億5523万 | +2.73% | 24.19 | 1.45 |
06/28 | 2,875 | 2,985 | 2,819 | 2,931 | +0.55% | 780,900 | 2309億4608万 | +2.41% | 24.11 | 1.45 |
06/27 | 2,815 | 2,920 | 2,775 | 2,915 | +6% | 358,800 | 2296億8538万 | +1.82% | 23.98 | 1.44 |
06/24 | 2,900 | 2,930 | 2,715 | 2,750 | -4.18% | 447,200 | 2166億8432万 | -3.98% | 22.62 | 1.36 |
06/23 | 2,880 | 2,890 | 2,845 | 2,870 | +1.41% | 360,000 | 2261億3963万 | -0.07% | 23.61 | 1.42 |
06/22 | 2,790 | 2,850 | 2,775 | 2,830 | +2.35% | 421,200 | 2229億8786万 | -1.57% | 23.28 | 1.4 |
06/21 | 2,695 | 2,765 | 2,690 | 2,765 | +1.65% | 208,200 | 2178億6623万 | -4.03% | 22.75 | 1.37 |
06/20 | 2,715 | 2,735 | 2,695 | 2,720 | +1.68% | 299,600 | 2143億2049万 | -5.88% | 22.38 | 1.34 |
06/17 | 2,735 | 2,765 | 2,675 | 2,675 | -2.19% | 547,200 | 2107億7474万 | -7.76% | 22.01 | 1.32 |
06/16 | 2,775 | 2,795 | 2,725 | 2,735 | -1.97% | 309,000 | 2155億240万 | -6.05% | 22.5 | 1.35 |
06/15 | 2,765 | 2,805 | 2,755 | 2,790 | +0.36% | 346,800 | 2198億3609万 | -4.48% | 22.95 | 1.38 |
06/14 | 2,830 | 2,840 | 2,755 | 2,780 | -0.89% | 408,400 | 2190億4815万 | -5.09% | 22.87 | 1.37 |
06/13 | 2,880 | 2,880 | 2,800 | 2,805 | -2.77% | 348,400 | 2210億1800万 | -4.59% | 23.08 | 1.39 |
06/10 | 2,915 | 2,920 | 2,855 | 2,885 | -0.35% | 478,000 | 2273億2155万 | -2.1% | 23.74 | 1.43 |
06/09 | 2,905 | 2,950 | 2,890 | 2,895 | -0.52% | 342,600 | 2281億949万 | -1.83% | 23.82 | 1.43 |
06/08 | 2,885 | 2,910 | 2,855 | 2,910 | +0.52% | 338,000 | 2292億9140万 | -1.42% | 23.94 | 1.44 |
06/07 | 2,910 | 2,920 | 2,885 | 2,895 | -0.69% | 226,200 | 2281億949万 | -1.96% | 23.82 | 1.43 |
06/06 | 2,870 | 2,925 | 2,865 | 2,915 | +0.17% | 317,400 | 2296億8538万 | -1.52% | 23.98 | 1.44 |
06/03 | 2,870 | 2,915 | 2,855 | 2,910 | +1.39% | 215,600 | 2292億9140万 | -1.85% | 23.94 | 1.44 |
06/02 | 2,885 | 2,885 | 2,855 | 2,870 | -0.69% | 310,400 | 2261億3963万 | -3.37% | 23.61 | 1.42 |
06/01 | 2,970 | 2,975 | 2,880 | 2,890 | -3.67% | 418,800 | 2277億1552万 | -2.96% | 23.78 | 1.43 |
05/31 | 2,940 | 3,000 | 2,935 | 3,000 | +1.52% | 246,000 | 2363億8289万 | +0.5% | 24.68 | 1.48 |
05/30 | 2,960 | 2,960 | 2,925 | 2,955 | +0.51% | 293,600 | 2328億3715万 | -0.97% | 24.31 | 1.46 |
05/27 | 2,975 | 2,985 | 2,930 | 2,940 | -1.18% | 277,200 | 2316億5523万 | -1.47% | 24.19 | 1.45 |
05/26 | 2,955 | 2,990 | 2,950 | 2,975 | +0.85% | 337,600 | 2344億1303万 | -0.27% | 24.48 | 1.47 |
05/25 | 2,970 | 2,985 | 2,940 | 2,950 | +0.17% | 298,800 | 2324億4318万 | -1.07% | 24.27 | 1.46 |
05/24 | 2,935 | 2,960 | 2,925 | 2,945 | +0.17% | 233,600 | 2320億4920万 | -1.21% | 24.23 | 1.46 |
05/23 | 2,950 | 2,950 | 2,910 | 2,940 | -0.34% | 252,000 | 2316億5523万 | -1.24% | 24.19 | 1.45 |
05/20 | 2,955 | 2,970 | 2,925 | 2,950 | -0.34% | 338,600 | 2324億4318万 | -0.71% | 24.27 | 1.46 |
05/19 | 2,970 | 2,980 | 2,925 | 2,960 | -0.34% | 385,800 | 2332億3112万 | -0.17% | 24.35 | 1.46 |
05/18 | 2,980 | 3,000 | 2,940 | 2,970 | -0.83% | 273,000 | 2340億1906万 | +0.44% | 24.43 | 1.47 |
05/17 | 3,005 | 3,005 | 2,960 | 2,995 | +1.35% | 269,800 | 2359億8892万 | +1.59% | 24.64 | 1.48 |
05/16 | 2,965 | 3,000 | 2,950 | 2,955 | +0.17% | 246,200 | 2328億3715万 | +0.65% | 24.31 | 1.46 |
05/13 | 3,025 | 3,025 | 2,950 | 2,950 | -1.5% | 338,200 | 2324億4318万 | +0.85% | 24.27 | 1.46 |
05/12 | 2,980 | 3,005 | 2,935 | 2,995 | -0.17% | 451,600 | 2359億8892万 | +2.71% | 24.64 | 1.48 |
05/11 | 3,065 | 3,140 | 2,985 | 3,000 | -1.48% | 532,000 | 2363億8289万 | +3.27% | 24.68 | 1.48 |
05/10 | 2,990 | 3,050 | 2,970 | 3,045 | +2.53% | 380,800 | 2399億2863万 | +5.11% | 25.05 | 1.5 |
05/09 | 2,945 | 2,985 | 2,930 | 2,970 | +0.51% | 318,000 | 2340億1906万 | +2.66% | 24.43 | 1.47 |
05/06 | 2,970 | 2,995 | 2,940 | 2,955 | -0.17% | 405,800 | 2328億3715万 | +2.21% | 24.31 | 1.46 |
05/02 | 2,870 | 2,970 | 2,860 | 2,960 | +0.51% | 344,000 | 2332億3112万 | +2.42% | 24.35 | 1.46 |
04/28 | 3,050 | 3,060 | 2,945 | 2,945 | -3.6% | 392,200 | 2320億4920万 | +2.01% | 24.23 | 1.46 |
04/27 | 3,060 | 3,095 | 3,030 | 3,055 | +0.33% | 338,400 | 2407億1658万 | +5.89% | 25.13 | 1.51 |
04/26 | 3,025 | 3,050 | 2,980 | 3,045 | +0.5% | 266,800 | 2399億2863万 | +5.88% | 25.05 | 1.5 |
04/25 | 3,075 | 3,075 | 3,015 | 3,030 | -1.46% | 450,600 | 2387億4672万 | +5.69% | 24.93 | 1.5 |
04/22 | 3,055 | 3,085 | 3,010 | 3,075 | +0.16% | 410,000 | 2422億9246万 | +7.71% | 25.3 | 1.52 |
04/21 | 3,005 | 3,075 | 3,005 | 3,070 | +3.54% | 519,400 | 2418億9849万 | +8.06% | 25.26 | 1.52 |
04/20 | 2,965 | 2,975 | 2,950 | 2,965 | -0.17% | 259,600 | 2336億2509万 | +4.88% | 24.39 | 1.47 |
04/19 | 2,950 | 2,975 | 2,920 | 2,970 | +2.24% | 314,200 | 2340億1906万 | +5.47% | 24.43 | 1.47 |
04/18 | 2,915 | 2,925 | 2,875 | 2,905 | -1.86% | 286,600 | 2288億9743万 | +3.57% | 23.9 | 1.44 |
04/15 | 2,915 | 2,970 | 2,915 | 2,960 | +1.2% | 410,600 | 2332億3112万 | +5.9% | 24.35 | 1.46 |
04/14 | 2,870 | 2,925 | 2,830 | 2,925 | +2.81% | 349,800 | 2304億7332万 | +5.14% | 24.06 | 1.45 |
04/13 | 2,800 | 2,855 | 2,795 | 2,845 | +2.52% | 345,600 | 2241億6977万 | +2.71% | 23.41 | 1.41 |
04/12 | 2,800 | 2,825 | 2,760 | 2,775 | -0.72% | 363,200 | 2186億5417万 | +0.47% | 22.83 | 1.37 |
04/11 | 2,770 | 2,830 | 2,755 | 2,795 | +0.9% | 400,800 | 2202億3006万 | +1.42% | 22.99 | 1.38 |
04/08 | 2,735 | 2,805 | 2,725 | 2,770 | +1.28% | 409,800 | 2182億6020万 | +0.69% | 22.79 | 1.37 |
04/07 | 2,695 | 2,745 | 2,675 | 2,735 | +1.3% | 289,600 | 2155億240万 | -0.47% | 22.5 | 1.35 |
04/06 | 2,670 | 2,710 | 2,640 | 2,700 | +0.75% | 400,600 | 2127億4460万 | -1.68% | 22.21 | 1.33 |
04/05 | 2,720 | 2,740 | 2,665 | 2,680 | -2.01% | 251,600 | 2111億6872万 | -2.3% | 22.05 | 1.32 |
04/04 | 2,740 | 2,780 | 2,715 | 2,735 | +0.74% | 369,600 | 2155億240万 | -0.11% | 22.5 | 1.35 |
04/01 | 2,795 | 2,795 | 2,700 | 2,715 | -3.04% | 433,600 | 2139億2652万 | -0.84% | 22.34 | 1.34 |
03/31 | 2,870 | 2,875 | 2,800 | 2,800 | -4.76% | 677,000 | 2206億2403万 | +2.26% | 23.04 | 1.38 |
03/30 | 2,945 | 2,945 | 2,915 | 2,940 | +0.17% | 268,600 | 2316億5523万 | +7.53% | 24.19 | 1.45 |
03/29 | 2,900 | 2,945 | 2,895 | 2,935 | +0.51% | 171,200 | 2312億6126万 | +7.67% | 24.15 | 1.45 |
03/28 | 2,900 | 2,925 | 2,890 | 2,920 | +1.57% | 226,000 | 2300億7935万 | +7.43% | 24.02 | 1.44 |
03/25 | 2,915 | 2,945 | 2,870 | 2,875 | -1.2% | 404,600 | 2265億3360万 | +6.21% | 23.65 | 1.42 |
03/24 | 2,825 | 2,935 | 2,815 | 2,910 | +3.01% | 553,800 | 2292億9140万 | +7.86% | 23.94 | 1.44 |
03/23 | 2,810 | 2,840 | 2,795 | 2,825 | +0.36% | 315,400 | 2225億9389万 | +5.29% | 23.24 | 1.4 |
03/22 | 2,765 | 2,820 | 2,760 | 2,815 | +3.11% | 552,200 | 2218億595万 | +5.27% | 23.16 | 1.39 |
03/18 | 2,735 | 2,740 | 2,690 | 2,730 | +0.37% | 387,000 | 2151億843万 | +2.32% | 22.46 | 1.35 |
03/17 | 2,725 | 2,730 | 2,690 | 2,720 | -0.55% | 365,800 | 2143億2049万 | +2.14% | 22.38 | 1.34 |