株価チャート
2016/05/02~2016/09/27
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 |
---|
2024 | 1/22, 株式分割 1→2 |
2016 |
09/27 | 2,735 | 2,780 | 2,735 | 2,780 | +0.18% | 53,600 | 921億2086万 | +4.95% | 28.18 | 1.1 |
09/26 | 2,750 | 2,780 | 2,750 | 2,775 | +0.18% | 49,000 | 919億5517万 | +5.23% | 28.13 | 1.09 |
09/23 | 2,745 | 2,770 | 2,725 | 2,770 | +0.91% | 67,800 | 917億8949万 | +5.4% | 28.08 | 1.09 |
09/21 | 2,715 | 2,750 | 2,710 | 2,745 | +0.55% | 52,800 | 909億6106万 | +4.85% | 27.82 | 1.08 |
09/20 | 2,720 | 2,745 | 2,700 | 2,730 | +0.37% | 45,400 | 904億6401万 | +4.6% | 27.67 | 1.08 |
09/16 | 2,705 | 2,735 | 2,695 | 2,720 | +0.55% | 45,600 | 901億3264万 | +4.41% | 27.57 | 1.07 |
09/15 | 2,705 | 2,715 | 2,690 | 2,705 | -0.18% | 25,200 | 896億3558万 | +4% | 27.42 | 1.07 |
09/14 | 2,725 | 2,725 | 2,695 | 2,710 | -0.55% | 39,200 | 898億127万 | +4.39% | 27.47 | 1.07 |
09/13 | 2,725 | 2,730 | 2,705 | 2,725 | 0% | 48,200 | 902億9832万 | +5.17% | 27.62 | 1.07 |
09/12 | 2,655 | 2,725 | 2,655 | 2,725 | +1.87% | 61,400 | 902億9832万 | +5.5% | 27.62 | 1.07 |
09/09 | 2,685 | 2,705 | 2,660 | 2,675 | -1.83% | 67,200 | 886億4147万 | +3.88% | 27.11 | 1.05 |
09/08 | 2,700 | 2,735 | 2,695 | 2,725 | +1.49% | 98,000 | 902億9832万 | +5.99% | 27.62 | 1.07 |
09/07 | 2,650 | 2,695 | 2,650 | 2,685 | +0.19% | 53,800 | 889億7284万 | +4.64% | 27.21 | 1.06 |
09/06 | 2,630 | 2,685 | 2,620 | 2,680 | +1.9% | 66,200 | 888億716万 | +4.56% | 27.16 | 1.06 |
09/05 | 2,650 | 2,655 | 2,625 | 2,630 | 0% | 63,200 | 871億5031万 | +2.65% | 26.66 | 1.04 |
09/02 | 2,610 | 2,640 | 2,605 | 2,630 | +1.35% | 95,800 | 871億5031万 | +2.57% | 26.66 | 1.04 |
09/01 | 2,575 | 2,640 | 2,545 | 2,595 | +2.77% | 184,400 | 859億9051万 | +1.13% | 26.3 | 1.02 |
08/31 | 2,600 | 2,600 | 2,515 | 2,525 | -2.51% | 120,800 | 836億7092万 | -1.67% | 25.59 | 1 |
08/30 | 2,550 | 2,600 | 2,490 | 2,590 | +2.37% | 205,200 | 858億2483万 | +0.62% | 26.25 | 1.02 |
08/29 | 2,550 | 2,550 | 2,500 | 2,530 | +1% | 81,600 | 838億3661万 | -1.86% | 25.64 | 1 |
08/26 | 2,498 | 2,510 | 2,490 | 2,505 | -0.6% | 66,000 | 830億818万 | -3.06% | 25.39 | 0.99 |
08/25 | 2,515 | 2,530 | 2,498 | 2,520 | +0.2% | 63,600 | 835億524万 | -2.74% | 25.54 | 0.99 |
08/24 | 2,540 | 2,540 | 2,505 | 2,515 | -0.79% | 56,600 | 833億3955万 | -3.27% | 25.49 | 0.99 |
08/23 | 2,498 | 2,540 | 2,498 | 2,535 | +1.5% | 71,400 | 840億229万 | -2.8% | 25.69 | 1 |
08/22 | 2,485 | 2,505 | 2,468 | 2,498 | +0.3% | 101,200 | 827億5965万 | -4.46% | 25.31 | 0.98 |
08/19 | 2,535 | 2,535 | 2,483 | 2,490 | -1.78% | 124,600 | 825億1113万 | -5.11% | 25.24 | 0.98 |
08/18 | 2,610 | 2,620 | 2,530 | 2,535 | +0.2% | 150,200 | 840億229万 | -3.83% | 25.69 | 1 |
08/17 | 2,550 | 2,560 | 2,510 | 2,530 | -0.78% | 61,800 | 838億3661万 | -4.35% | 25.64 | 1 |
08/16 | 2,600 | 2,600 | 2,540 | 2,550 | -1.92% | 55,200 | 844億9935万 | -3.92% | 25.85 | 1 |
08/15 | 2,600 | 2,620 | 2,590 | 2,600 | -0.38% | 33,600 | 861億5620万 | -2.37% | 26.35 | 1.02 |
08/12 | 2,610 | 2,620 | 2,600 | 2,610 | +0.58% | 23,200 | 864億8757万 | -2.32% | 26.45 | 1.03 |
08/10 | 2,585 | 2,600 | 2,565 | 2,595 | +0.78% | 43,000 | 859億9051万 | -3.17% | 26.3 | 1.02 |
08/09 | 2,545 | 2,585 | 2,535 | 2,575 | +2.18% | 66,400 | 853億2777万 | -4.24% | 26.1 | 1.01 |
08/08 | 2,540 | 2,555 | 2,510 | 2,520 | -0.79% | 58,800 | 835億524万 | -6.6% | 25.54 | 0.99 |
08/05 | 2,560 | 2,585 | 2,530 | 2,540 | -1.36% | 53,600 | 841億6798万 | -6.27% | 25.74 | 1 |
08/04 | 2,585 | 2,605 | 2,560 | 2,575 | -0.39% | 100,000 | 853億2777万 | -5.26% | 26.1 | 1.01 |
08/03 | 2,640 | 2,640 | 2,570 | 2,585 | -1.52% | 83,200 | 856億5914万 | -5.14% | 26.2 | 1.02 |
08/02 | 2,640 | 2,650 | 2,620 | 2,625 | -1.13% | 40,600 | 869億8462万 | -3.92% | 26.61 | 1.03 |
08/01 | 2,655 | 2,675 | 2,635 | 2,655 | -0.56% | 56,200 | 879億7873万 | -2.93% | 26.91 | 1.05 |
07/29 | 2,675 | 2,680 | 2,645 | 2,670 | -0.19% | 64,000 | 884億7579万 | -2.27% | 27.06 | 1.05 |
07/28 | 2,660 | 2,675 | 2,645 | 2,675 | +1.33% | 60,400 | 886億4147万 | -2.19% | 27.11 | 1.05 |
07/27 | 2,690 | 2,700 | 2,635 | 2,640 | -1.86% | 122,400 | 874億8168万 | -3.58% | 26.76 | 1.04 |
07/26 | 2,700 | 2,720 | 2,670 | 2,690 | 0% | 135,400 | 891億3853万 | -1.93% | 27.27 | 1.06 |
07/25 | 2,685 | 2,735 | 2,685 | 2,690 | +0.19% | 80,400 | 891億3853万 | -2% | 27.27 | 1.06 |
07/22 | 2,650 | 2,685 | 2,635 | 2,685 | +0.37% | 105,400 | 889億7284万 | -2.22% | 27.21 | 1.06 |
07/21 | 2,725 | 2,730 | 2,665 | 2,675 | -2.01% | 143,800 | 886億4147万 | -2.66% | 27.11 | 1.05 |
07/20 | 2,715 | 2,730 | 2,715 | 2,730 | +0.55% | 82,600 | 904億6401万 | -0.8% | 27.67 | 1.08 |
07/19 | 2,700 | 2,725 | 2,695 | 2,715 | +0.56% | 143,000 | 899億6695万 | -1.42% | 27.52 | 1.07 |
07/15 | 2,735 | 2,755 | 2,690 | 2,700 | -1.82% | 339,000 | 894億6990万 | -2.07% | 27.37 | 1.06 |
07/14 | 2,770 | 2,785 | 2,750 | 2,750 | -1.08% | 552,000 | 911億2675万 | -0.43% | 27.87 | 1.08 |
07/13 | 2,765 | 2,790 | 2,760 | 2,780 | +0.54% | 216,400 | 921億2086万 | +0.51% | 28.18 | 1.1 |
07/12 | 2,775 | 2,790 | 2,765 | 2,765 | 0% | 130,600 | 916億2380万 | -0.11% | 28.03 | 1.09 |
07/11 | 2,785 | 2,785 | 2,765 | 2,765 | 0% | 155,400 | 916億2380万 | -0.18% | 28.03 | 1.09 |
07/08 | 2,805 | 2,810 | 2,765 | 2,765 | -1.78% | 109,600 | 916億2380万 | -0.25% | 28.03 | 1.09 |
07/07 | 2,825 | 2,825 | 2,800 | 2,815 | -0.18% | 68,200 | 932億8065万 | +1.44% | 28.53 | 1.11 |
07/06 | 2,815 | 2,820 | 2,795 | 2,820 | +0.18% | 76,400 | 934億4634万 | +1.66% | 28.58 | 1.11 |
07/05 | 2,825 | 2,825 | 2,800 | 2,815 | 0% | 59,600 | 932億8065万 | +1.51% | 28.53 | 1.11 |
07/04 | 2,810 | 2,825 | 2,790 | 2,815 | +0.54% | 79,000 | 932億8065万 | +1.48% | 28.53 | 1.11 |
07/01 | 2,765 | 2,800 | 2,760 | 2,800 | +1.82% | 50,000 | 927億8360万 | +0.79% | 28.38 | 1.1 |
06/30 | 2,785 | 2,785 | 2,750 | 2,750 | -0.18% | 69,000 | 911億2675万 | -1.11% | 27.87 | 1.08 |
06/29 | 2,775 | 2,785 | 2,750 | 2,755 | +0.18% | 61,800 | 912億9243万 | -1.08% | 27.92 | 1.09 |
06/28 | 2,665 | 2,775 | 2,665 | 2,750 | +1.66% | 95,800 | 911億2675万 | -1.4% | 27.87 | 1.08 |
06/27 | 2,640 | 2,720 | 2,605 | 2,705 | +4.44% | 75,200 | 896億3558万 | -3.15% | 27.42 | 1.07 |
06/24 | 2,750 | 2,750 | 2,545 | 2,590 | -5.13% | 132,000 | 858億2483万 | -7.47% | 26.25 | 1.02 |
06/23 | 2,750 | 2,760 | 2,720 | 2,730 | -1.09% | 40,800 | 904億6401万 | -2.81% | 27.67 | 1.08 |
06/22 | 2,755 | 2,765 | 2,730 | 2,760 | +0.36% | 35,200 | 914億5812万 | -1.88% | 27.97 | 1.09 |
06/21 | 2,735 | 2,755 | 2,730 | 2,750 | +0.36% | 32,800 | 911億2675万 | -2.34% | 27.87 | 1.08 |
06/20 | 2,745 | 2,755 | 2,730 | 2,740 | +0.55% | 65,800 | 907億9538万 | -2.8% | 27.77 | 1.08 |
06/17 | 2,740 | 2,775 | 2,715 | 2,725 | -0.37% | 42,200 | 902億9832万 | -3.4% | 27.62 | 1.07 |
06/16 | 2,800 | 2,805 | 2,730 | 2,735 | -1.8% | 66,000 | 906億2969万 | -3.15% | 27.72 | 1.08 |
06/15 | 2,760 | 2,805 | 2,760 | 2,785 | +0.54% | 57,000 | 922億8654万 | -1.49% | 28.23 | 1.1 |
06/14 | 2,780 | 2,805 | 2,755 | 2,770 | -0.36% | 55,600 | 917億8949万 | -2.02% | 28.08 | 1.09 |
06/13 | 2,845 | 2,845 | 2,780 | 2,780 | -2.28% | 63,600 | 921億2086万 | -1.7% | 28.18 | 1.1 |
06/10 | 2,855 | 2,860 | 2,825 | 2,845 | +0.35% | 80,000 | 942億7476万 | +0.6% | 28.84 | 1.12 |
06/09 | 2,830 | 2,835 | 2,805 | 2,835 | +0.18% | 40,400 | 939億4339万 | +0.43% | 28.73 | 1.12 |
06/08 | 2,825 | 2,830 | 2,805 | 2,830 | +0.53% | 32,200 | 937億7771万 | +0.43% | 28.68 | 1.12 |
06/07 | 2,830 | 2,830 | 2,805 | 2,815 | 0% | 46,000 | 932億8065万 | +0.04% | 28.53 | 1.11 |
06/06 | 2,825 | 2,830 | 2,800 | 2,815 | -1.05% | 68,400 | 932億8065万 | +0.11% | 28.53 | 1.11 |
06/03 | 2,795 | 2,850 | 2,795 | 2,845 | +1.79% | 65,200 | 942億7476万 | +1.25% | 28.84 | 1.12 |
06/02 | 2,785 | 2,830 | 2,785 | 2,795 | +0.54% | 99,000 | 926億1791万 | -0.32% | 28.33 | 1.1 |
06/01 | 2,840 | 2,840 | 2,760 | 2,780 | -2.11% | 102,800 | 921億2086万 | -0.79% | 28.18 | 1.1 |
05/31 | 2,920 | 2,920 | 2,805 | 2,840 | -3.07% | 151,200 | 941億908万 | +1.46% | 28.79 | 1.12 |
05/30 | 2,885 | 2,930 | 2,875 | 2,930 | +2.27% | 56,200 | 970億9141万 | +4.91% | 29.7 | 1.15 |
05/27 | 2,855 | 2,885 | 2,855 | 2,865 | +0.53% | 53,200 | 949億3750万 | +2.95% | 29.04 | 1.13 |
05/26 | 2,865 | 2,870 | 2,850 | 2,850 | -0.52% | 30,600 | 944億4045万 | +2.7% | 28.89 | 1.12 |
05/25 | 2,850 | 2,865 | 2,845 | 2,865 | +0.53% | 27,000 | 949億3750万 | +3.5% | 29.04 | 1.13 |
05/24 | 2,845 | 2,870 | 2,830 | 2,850 | 0% | 32,800 | 944億4045万 | +3.26% | 28.89 | 1.12 |
05/23 | 2,850 | 2,855 | 2,825 | 2,850 | 0% | 36,000 | 944億4045万 | +3.6% | 28.89 | 1.12 |
05/20 | 2,825 | 2,850 | 2,820 | 2,850 | +1.42% | 37,200 | 944億4045万 | +3.98% | 28.89 | 1.12 |
05/19 | 2,830 | 2,835 | 2,795 | 2,810 | -1.06% | 38,600 | 931億1497万 | +2.86% | 28.48 | 1.11 |
05/18 | 2,830 | 2,850 | 2,820 | 2,840 | +0.53% | 68,000 | 941億908万 | +4.3% | 28.79 | 1.12 |
05/17 | 2,800 | 2,830 | 2,790 | 2,825 | +0.89% | 31,200 | 936億1202万 | +4.21% | 28.63 | 1.11 |
05/16 | 2,800 | 2,840 | 2,790 | 2,800 | -0.18% | 34,200 | 927億8360万 | +3.67% | 28.38 | 1.1 |
05/13 | 2,800 | 2,815 | 2,775 | 2,805 | +0.36% | 45,800 | 929億4928万 | +4.2% | 28.43 | 1.11 |
05/12 | 2,785 | 2,810 | 2,775 | 2,795 | +0.36% | 38,200 | 926億1791万 | +4.02% | 28.33 | 1.1 |
05/11 | 2,810 | 2,810 | 2,770 | 2,785 | -0.54% | 44,600 | 922億8654万 | +3.92% | 28.23 | 1.1 |
05/10 | 2,775 | 2,810 | 2,775 | 2,800 | +0.9% | 50,200 | 927億8360万 | +4.75% | 28.38 | 1.1 |
05/09 | 2,735 | 2,785 | 2,730 | 2,775 | +1.46% | 28,600 | 919億5517万 | +3.97% | 28.13 | 1.09 |
05/06 | 2,705 | 2,755 | 2,690 | 2,735 | +1.3% | 47,400 | 906億2969万 | +2.63% | 27.72 | 1.08 |
05/02 | 2,675 | 2,715 | 2,665 | 2,700 | -0.92% | 48,400 | 894億6990万 | +1.35% | 27.37 | 1.06 |