株価チャート
2016/08/03~2016/12/29
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 |
12/29 | 2,990 | 3,035 | 2,990 | 3,025 | +1.17% | 97,800 | 1002億3942万 | +5.73% | 30.66 | 1.19 |
12/28 | 2,945 | 3,000 | 2,945 | 2,990 | +1.7% | 99,000 | 990億7963万 | +4.77% | 30.31 | 1.18 |
12/27 | 2,955 | 2,960 | 2,935 | 2,940 | 0% | 47,800 | 974億2278万 | +3.19% | 29.8 | 1.16 |
12/26 | 2,940 | 2,960 | 2,935 | 2,940 | +0.17% | 43,600 | 974億2278万 | +3.34% | 29.8 | 1.16 |
12/22 | 2,920 | 2,940 | 2,920 | 2,935 | +0.17% | 53,400 | 972億5709万 | +3.35% | 29.75 | 1.16 |
12/21 | 2,920 | 2,940 | 2,915 | 2,930 | +0.69% | 65,600 | 970億9141万 | +3.31% | 29.7 | 1.15 |
12/20 | 2,895 | 2,915 | 2,885 | 2,910 | +0.87% | 45,400 | 964億2867万 | +2.75% | 29.49 | 1.15 |
12/19 | 2,875 | 2,895 | 2,870 | 2,885 | +0.52% | 36,400 | 956億24万 | +2.02% | 29.24 | 1.14 |
12/16 | 2,875 | 2,885 | 2,860 | 2,870 | 0% | 62,400 | 951億319万 | +1.59% | 29.09 | 1.13 |
12/15 | 2,850 | 2,885 | 2,850 | 2,870 | +0.17% | 54,000 | 951億319万 | +1.63% | 29.09 | 1.13 |
12/14 | 2,895 | 2,905 | 2,855 | 2,865 | -0.87% | 97,600 | 949億3750万 | +1.52% | 29.04 | 1.13 |
12/13 | 2,840 | 2,905 | 2,840 | 2,890 | +1.76% | 116,000 | 957億6593万 | +2.41% | 29.29 | 1.14 |
12/12 | 2,805 | 2,840 | 2,785 | 2,840 | +2.16% | 82,000 | 941億908万 | +0.71% | 28.79 | 1.12 |
12/09 | 2,770 | 2,795 | 2,765 | 2,780 | -0.18% | 61,000 | 921億2086万 | -1.49% | 28.18 | 1.1 |
12/08 | 2,765 | 2,785 | 2,765 | 2,785 | +1.09% | 29,200 | 922億8654万 | -1.49% | 28.23 | 1.1 |
12/07 | 2,755 | 2,760 | 2,750 | 2,755 | +0.18% | 37,000 | 912億9243万 | -2.75% | 27.92 | 1.09 |
12/06 | 2,785 | 2,785 | 2,750 | 2,750 | -0.18% | 56,600 | 911億2675万 | -3.13% | 27.87 | 1.08 |
12/05 | 2,800 | 2,800 | 2,755 | 2,755 | -1.61% | 69,200 | 912億9243万 | -3.16% | 27.92 | 1.09 |
12/02 | 2,840 | 2,840 | 2,790 | 2,800 | -1.06% | 86,600 | 927億8360万 | -1.82% | 28.38 | 1.1 |
12/01 | 2,840 | 2,850 | 2,810 | 2,830 | +0.18% | 103,800 | 937億7771万 | -0.91% | 28.68 | 1.12 |
11/30 | 2,830 | 2,840 | 2,815 | 2,825 | -0.7% | 68,400 | 936億1202万 | -1.09% | 28.63 | 1.11 |
11/29 | 2,840 | 2,865 | 2,825 | 2,845 | 0% | 106,000 | 942億7476万 | -0.39% | 28.84 | 1.12 |
11/28 | 2,825 | 2,855 | 2,825 | 2,845 | +0.71% | 32,800 | 942億7476万 | -0.39% | 28.84 | 1.12 |
11/25 | 2,850 | 2,850 | 2,820 | 2,825 | -0.35% | 32,000 | 936億1202万 | -1.12% | 28.63 | 1.11 |
11/24 | 2,850 | 2,860 | 2,825 | 2,835 | -0.53% | 41,600 | 939億4339万 | -0.77% | 28.73 | 1.12 |
11/22 | 2,865 | 2,865 | 2,840 | 2,850 | -0.52% | 37,600 | 944億4045万 | -0.28% | 28.89 | 1.12 |
11/21 | 2,835 | 2,865 | 2,835 | 2,865 | +1.06% | 30,200 | 949億3750万 | +0.24% | 29.04 | 1.13 |
11/18 | 2,835 | 2,845 | 2,810 | 2,835 | +0.53% | 57,200 | 939億4339万 | -0.77% | 28.73 | 1.12 |
11/17 | 2,810 | 2,840 | 2,805 | 2,820 | -0.53% | 74,600 | 934億4634万 | -1.36% | 28.58 | 1.11 |
11/16 | 2,815 | 2,850 | 2,815 | 2,835 | +0.35% | 44,400 | 939億4339万 | -0.84% | 28.73 | 1.12 |
11/15 | 2,820 | 2,845 | 2,815 | 2,825 | +0.18% | 69,200 | 936億1202万 | -1.22% | 28.63 | 1.11 |
11/14 | 2,820 | 2,835 | 2,800 | 2,820 | +0.71% | 43,400 | 934億4634万 | -1.43% | 28.58 | 1.11 |
11/11 | 2,880 | 2,880 | 2,790 | 2,800 | -2.27% | 68,600 | 927億8360万 | -2.13% | 28.38 | 1.1 |
11/10 | 2,845 | 2,880 | 2,835 | 2,865 | +2.14% | 56,000 | 949億3750万 | +0.1% | 29.04 | 1.13 |
11/09 | 2,870 | 2,895 | 2,790 | 2,805 | -1.92% | 83,200 | 929億4928万 | -1.92% | 28.43 | 1.11 |
11/08 | 2,870 | 2,870 | 2,845 | 2,860 | +0.18% | 47,200 | 947億7182万 | -0.03% | 28.99 | 1.13 |
11/07 | 2,860 | 2,880 | 2,820 | 2,855 | -0.87% | 59,000 | 946億613万 | -0.14% | 28.94 | 1.13 |
11/04 | 2,875 | 2,895 | 2,860 | 2,880 | -1.2% | 63,800 | 954億3456万 | +0.77% | 29.19 | 1.13 |
11/02 | 2,920 | 2,925 | 2,900 | 2,915 | -0.51% | 85,000 | 965億9435万 | +2.14% | 29.55 | 1.15 |
11/01 | 2,930 | 2,930 | 2,900 | 2,930 | +0.86% | 53,200 | 970億9141万 | +2.84% | 29.7 | 1.15 |
10/31 | 2,890 | 2,920 | 2,885 | 2,905 | -0.17% | 49,200 | 962億6298万 | +2.18% | 29.44 | 1.14 |
10/28 | 2,910 | 2,910 | 2,875 | 2,910 | 0% | 177,200 | 964億2867万 | +2.57% | 29.49 | 1.15 |
10/27 | 2,900 | 2,915 | 2,885 | 2,910 | +0.34% | 52,400 | 964億2867万 | +2.79% | 29.49 | 1.15 |
10/26 | 2,860 | 2,915 | 2,850 | 2,900 | +2.11% | 126,200 | 960億9730万 | +2.73% | 29.39 | 1.14 |
10/25 | 2,840 | 2,850 | 2,830 | 2,840 | +0.18% | 48,800 | 941億908万 | +0.85% | 28.79 | 1.12 |
10/24 | 2,825 | 2,840 | 2,805 | 2,835 | 0% | 42,200 | 939億4339万 | +0.85% | 28.73 | 1.12 |
10/21 | 2,860 | 2,860 | 2,825 | 2,835 | -0.87% | 37,800 | 939億4339万 | +1.03% | 28.73 | 1.12 |
10/20 | 2,845 | 2,865 | 2,835 | 2,860 | +0.53% | 48,800 | 947億7182万 | +2.11% | 28.99 | 1.13 |
10/19 | 2,860 | 2,865 | 2,830 | 2,845 | -0.52% | 41,000 | 942億7476万 | +1.75% | 28.84 | 1.12 |
10/18 | 2,845 | 2,860 | 2,830 | 2,860 | +0.35% | 46,000 | 947億7182万 | +2.55% | 28.99 | 1.13 |
10/17 | 2,820 | 2,850 | 2,820 | 2,850 | +0.35% | 40,400 | 944億4045万 | +2.37% | 28.89 | 1.12 |
10/14 | 2,860 | 2,865 | 2,825 | 2,840 | -0.87% | 43,000 | 941億908万 | +2.27% | 28.79 | 1.12 |
10/13 | 2,835 | 2,865 | 2,825 | 2,865 | +1.06% | 80,600 | 949億3750万 | +3.39% | 29.04 | 1.13 |
10/12 | 2,830 | 2,845 | 2,825 | 2,835 | -0.53% | 49,000 | 939億4339万 | +2.68% | 28.73 | 1.12 |
10/11 | 2,845 | 2,860 | 2,830 | 2,850 | +0.18% | 71,400 | 944億4045万 | +3.52% | 28.89 | 1.12 |
10/07 | 2,830 | 2,845 | 2,825 | 2,845 | +0.35% | 67,400 | 942億7476万 | +3.72% | 28.84 | 1.12 |
10/06 | 2,815 | 2,845 | 2,800 | 2,835 | +0.71% | 84,000 | 939億4339万 | +3.85% | 28.73 | 1.12 |
10/05 | 2,815 | 2,825 | 2,805 | 2,815 | -0.53% | 43,400 | 932億8065万 | +3.49% | 28.53 | 1.11 |
10/04 | 2,835 | 2,835 | 2,815 | 2,830 | 0% | 40,400 | 937億7771万 | +4.47% | 28.68 | 1.12 |
10/03 | 2,815 | 2,840 | 2,815 | 2,830 | +0.71% | 61,000 | 937億7771万 | +4.97% | 28.68 | 1.12 |
09/30 | 2,780 | 2,815 | 2,770 | 2,810 | 0% | 56,600 | 931億1497万 | +4.69% | 28.48 | 1.11 |
09/29 | 2,800 | 2,820 | 2,785 | 2,810 | +0.54% | 80,600 | 931億1497万 | +5.16% | 28.48 | 1.11 |
09/28 | 2,790 | 2,800 | 2,775 | 2,795 | +0.54% | 93,600 | 926億1791万 | +5.04% | 28.33 | 1.1 |
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 |