株価チャート
2016/06/13~2016/11/07
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 |
---|
2016 |
11/07 | 2,804 | 2,846 | 2,765 | 2,842 | +0.32% | 791,800 | 2239億3339万 | -2.6% | 23.38 | 1.4 |
11/04 | 2,990 | 3,000 | 2,816 | 2,833 | -6.5% | 1,244,500 | 2232億2424万 | -2.85% | 23.31 | 1.4 |
11/02 | 2,980 | 3,035 | 2,980 | 3,030 | +0.66% | 341,900 | 2387億4672万 | +3.98% | 24.93 | 1.5 |
11/01 | 2,961 | 3,010 | 2,941 | 3,010 | +1.38% | 399,000 | 2371億7083万 | +3.72% | 24.76 | 1.49 |
10/31 | 2,970 | 2,989 | 2,950 | 2,969 | -0.27% | 386,600 | 2339億4027万 | +2.7% | 24.42 | 1.47 |
10/28 | 2,988 | 3,000 | 2,952 | 2,977 | +0.34% | 420,000 | 2345億7062万 | +3.26% | 24.49 | 1.47 |
10/27 | 2,974 | 2,978 | 2,950 | 2,967 | -0.24% | 345,000 | 2337億8268万 | +3.2% | 24.41 | 1.47 |
10/26 | 2,974 | 2,995 | 2,968 | 2,974 | -0.63% | 460,000 | 2343億3424万 | +3.77% | 24.47 | 1.47 |
10/25 | 2,982 | 2,997 | 2,962 | 2,993 | -0.13% | 202,700 | 2358億3133万 | +4.83% | 24.62 | 1.48 |
10/24 | 2,975 | 3,010 | 2,971 | 2,997 | +0.74% | 308,600 | 2361億4651万 | +5.38% | 24.65 | 1.48 |
10/21 | 3,000 | 3,015 | 2,968 | 2,975 | -0.6% | 390,900 | 2344億1303万 | +4.98% | 24.47 | 1.47 |
10/20 | 2,955 | 2,993 | 2,952 | 2,993 | +1.01% | 440,500 | 2358億3133万 | +5.98% | 24.62 | 1.48 |
10/19 | 2,919 | 2,969 | 2,912 | 2,963 | +1.61% | 286,900 | 2334億6750万 | +5.41% | 24.37 | 1.46 |
10/18 | 2,866 | 2,916 | 2,859 | 2,916 | +1.21% | 240,900 | 2297億6417万 | +4.14% | 23.99 | 1.44 |
10/17 | 2,870 | 2,887 | 2,858 | 2,881 | +0.17% | 222,200 | 2270億637万 | +3.15% | 23.7 | 1.42 |
10/14 | 2,871 | 2,896 | 2,855 | 2,876 | -0.42% | 426,800 | 2266億1240万 | +3.23% | 23.66 | 1.42 |
10/13 | 2,896 | 2,907 | 2,875 | 2,888 | -0.45% | 304,100 | 2275億5793万 | +3.92% | 23.76 | 1.43 |
10/12 | 2,881 | 2,919 | 2,881 | 2,901 | +0.38% | 346,600 | 2285億8225万 | +4.8% | 23.86 | 1.43 |
10/11 | 2,880 | 2,894 | 2,865 | 2,890 | +0.94% | 250,700 | 2277億1552万 | +4.79% | 23.77 | 1.43 |
10/07 | 2,861 | 2,874 | 2,843 | 2,863 | -0.14% | 288,100 | 2255億8807万 | +4.22% | 23.55 | 1.41 |
10/06 | 2,868 | 2,878 | 2,844 | 2,867 | +0.74% | 323,900 | 2259億325万 | +4.86% | 23.58 | 1.42 |
10/05 | 2,859 | 2,866 | 2,843 | 2,846 | -0.66% | 211,700 | 2242億4857万 | +4.63% | 23.41 | 1.41 |
10/04 | 2,845 | 2,865 | 2,831 | 2,865 | +0.67% | 267,100 | 2257億4566万 | +5.76% | 23.57 | 1.42 |
10/03 | 2,844 | 2,855 | 2,822 | 2,846 | +1.86% | 319,600 | 2242億4857万 | +5.56% | 23.41 | 1.41 |
09/30 | 2,793 | 2,821 | 2,777 | 2,794 | +0.22% | 463,500 | 2201億5126万 | +4.14% | 22.98 | 1.38 |
09/29 | 2,789 | 2,799 | 2,761 | 2,788 | +0.29% | 373,700 | 2196億7850万 | +4.34% | 22.94 | 1.38 |
09/28 | 2,741 | 2,783 | 2,720 | 2,780 | +1.39% | 378,600 | 2190億4814万 | +4.51% | 22.87 | 1.37 |
09/27 | 2,697 | 2,744 | 2,676 | 2,742 | +0.73% | 541,100 | 2160億5396万 | +3.59% | 22.56 | 1.36 |
09/26 | 2,767 | 2,789 | 2,708 | 2,722 | -2.05% | 666,600 | 2144億7807万 | +3.3% | 22.39 | 1.35 |
09/23 | 2,771 | 2,789 | 2,749 | 2,779 | +0.58% | 413,000 | 2189億6935万 | +5.87% | 22.86 | 1.37 |
09/21 | 2,742 | 2,767 | 2,710 | 2,763 | +0.77% | 466,400 | 2177億864万 | +5.62% | 22.73 | 1.37 |
09/20 | 2,705 | 2,748 | 2,702 | 2,742 | +1.26% | 342,800 | 2160億5396万 | +5.22% | 22.56 | 1.36 |
09/16 | 2,731 | 2,731 | 2,696 | 2,708 | -0.4% | 273,400 | 2133億7495万 | +4.07% | 22.28 | 1.34 |
09/15 | 2,738 | 2,758 | 2,712 | 2,719 | -0.69% | 320,700 | 2142億4169万 | +4.58% | 22.37 | 1.34 |
09/14 | 2,721 | 2,755 | 2,708 | 2,738 | +0.51% | 286,800 | 2157億3878万 | +5.51% | 22.52 | 1.35 |
09/13 | 2,710 | 2,732 | 2,681 | 2,724 | +1.53% | 296,800 | 2146億3566万 | +5.21% | 22.41 | 1.35 |
09/12 | 2,664 | 2,691 | 2,645 | 2,683 | +0.11% | 249,100 | 2114億510万 | +3.91% | 22.07 | 1.33 |
09/09 | 2,734 | 2,735 | 2,679 | 2,680 | -1.76% | 416,800 | 2111億6871万 | +4% | 22.05 | 1.32 |
09/08 | 2,718 | 2,747 | 2,701 | 2,728 | -0.07% | 375,900 | 2149億5084万 | +5.98% | 22.44 | 1.35 |
09/07 | 2,684 | 2,751 | 2,678 | 2,730 | +1.94% | 609,200 | 2151億843万 | +6.1% | 22.46 | 1.35 |
09/06 | 2,636 | 2,682 | 2,636 | 2,678 | +1.79% | 341,600 | 2110億1113万 | +3.92% | 22.03 | 1.32 |
09/05 | 2,670 | 2,670 | 2,615 | 2,631 | -0.34% | 307,200 | 2073億779万 | +1.82% | 21.64 | 1.3 |
09/02 | 2,625 | 2,693 | 2,623 | 2,640 | +0.88% | 578,300 | 2080億1694万 | +1.77% | 21.72 | 1.3 |
09/01 | 2,589 | 2,637 | 2,585 | 2,617 | +3.11% | 928,100 | 2062億467万 | +0.46% | 21.53 | 1.29 |
08/31 | 2,533 | 2,550 | 2,503 | 2,538 | +0.48% | 573,300 | 1999億7992万 | -3.02% | 20.88 | 1.25 |
08/30 | 2,558 | 2,560 | 2,516 | 2,526 | -1.25% | 433,600 | 1990億3439万 | -4.06% | 20.78 | 1.25 |
08/29 | 2,564 | 2,569 | 2,533 | 2,558 | +0.2% | 583,900 | 2015億5581万 | -3.44% | 21.04 | 1.26 |
08/26 | 2,534 | 2,568 | 2,507 | 2,553 | +1.71% | 740,400 | 2011億6184万 | -4.27% | 21 | 1.26 |
08/25 | 2,535 | 2,540 | 2,498 | 2,510 | -0.32% | 491,600 | 1977億7368万 | -6.45% | 20.65 | 1.24 |
08/24 | 2,495 | 2,523 | 2,491 | 2,518 | +0.64% | 415,700 | 1984億404万 | -6.88% | 20.71 | 1.24 |
08/23 | 2,444 | 2,508 | 2,444 | 2,502 | +2.42% | 512,500 | 1971億4333万 | -8.12% | 20.58 | 1.24 |
08/22 | 2,441 | 2,470 | 2,428 | 2,443 | -0.37% | 324,900 | 1924億9447万 | -10.87% | 20.1 | 1.21 |
08/19 | 2,464 | 2,465 | 2,421 | 2,452 | -0.81% | 528,000 | 1932億361万 | -11.35% | 20.17 | 1.21 |
08/18 | 2,527 | 2,558 | 2,467 | 2,472 | -2.83% | 740,700 | 1947億7950万 | -11.3% | 20.34 | 1.22 |
08/17 | 2,541 | 2,555 | 2,527 | 2,544 | +0.95% | 628,200 | 2004億5269万 | -9.4% | 20.93 | 1.26 |
08/16 | 2,601 | 2,605 | 2,507 | 2,520 | -4.73% | 1,095,300 | 1985億6163万 | -10.83% | 20.73 | 1.25 |
08/15 | 2,642 | 2,675 | 2,631 | 2,645 | +0.15% | 635,700 | 2084億1091万 | -7% | 21.76 | 1.31 |
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 |