株価チャート
2016/05/11~2016/10/03
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 |
---|
2023 | 9/1, 株式分割 1→3 |
2016 |
10/03 | 2,313 | 2,400 | 2,297 | 2,397 | +4.81% | 1,018,200 | 5934億807万 | +7.38% | 20.92 | 2.7 |
09/30 | 2,280 | 2,317 | 2,270 | 2,287 | -0.87% | 711,900 | 5661億7237万 | +2.77% | 19.96 | 2.58 |
09/29 | 2,287 | 2,317 | 2,247 | 2,307 | -1.28% | 886,800 | 5711億2431万 | +3.86% | 20.13 | 2.6 |
09/28 | 2,330 | 2,347 | 2,323 | 2,337 | 0% | 409,500 | 5785億5223万 | +5.4% | 20.4 | 2.64 |
09/27 | 2,283 | 2,337 | 2,270 | 2,337 | +1.3% | 521,400 | 5785億5223万 | +5.59% | 20.4 | 2.64 |
09/26 | 2,317 | 2,330 | 2,297 | 2,307 | -0.14% | 390,300 | 5711億2431万 | +4.56% | 20.13 | 2.6 |
09/23 | 2,277 | 2,317 | 2,263 | 2,310 | +1.17% | 521,400 | 5719億4964万 | +4.86% | 20.16 | 2.61 |
09/21 | 2,220 | 2,283 | 2,217 | 2,283 | +2.85% | 686,700 | 5653億4704万 | +3.79% | 19.93 | 2.58 |
09/20 | 2,270 | 2,270 | 2,207 | 2,220 | -1.19% | 651,000 | 5496億6589万 | +1% | 19.38 | 2.5 |
09/16 | 2,183 | 2,247 | 2,180 | 2,247 | +2.74% | 650,700 | 5562億6848万 | +2.21% | 19.61 | 2.53 |
09/15 | 2,193 | 2,213 | 2,170 | 2,187 | -1.5% | 488,700 | 5414億1264万 | -0.52% | 19.09 | 2.47 |
09/14 | 2,207 | 2,237 | 2,207 | 2,220 | -0.15% | 435,300 | 5496億6589万 | +0.95% | 19.38 | 2.5 |
09/13 | 2,217 | 2,243 | 2,203 | 2,223 | +1.06% | 561,000 | 5504億9121万 | +1.2% | 19.41 | 2.51 |
09/12 | 2,183 | 2,210 | 2,183 | 2,200 | 0% | 398,100 | 5447億1394万 | +0.32% | 19.2 | 2.48 |
09/09 | 2,223 | 2,227 | 2,193 | 2,200 | -0.9% | 487,800 | 5447億1394万 | +0.41% | 19.2 | 2.48 |
09/08 | 2,223 | 2,233 | 2,207 | 2,220 | -0.15% | 436,800 | 5496億6589万 | +1.42% | 19.38 | 2.5 |
09/07 | 2,217 | 2,227 | 2,207 | 2,223 | +0.3% | 355,500 | 5504億9121万 | +1.48% | 19.41 | 2.51 |
09/06 | 2,120 | 2,233 | 2,113 | 2,217 | +2.94% | 1,482,300 | 5488億4056万 | +1.17% | 19.35 | 2.5 |
09/05 | 2,127 | 2,153 | 2,120 | 2,153 | +1.73% | 868,500 | 5331億5940万 | -1.67% | 18.8 | 2.43 |
09/02 | 2,147 | 2,157 | 2,103 | 2,117 | -0.94% | 1,047,900 | 5240億8084万 | -3.44% | 18.48 | 2.39 |
09/01 | 2,167 | 2,187 | 2,127 | 2,137 | -1.38% | 1,073,400 | 5290億3278万 | -2.61% | 18.65 | 2.41 |
08/31 | 2,147 | 2,170 | 2,137 | 2,167 | +1.25% | 644,100 | 5364億6070万 | -1.34% | 18.91 | 2.44 |
08/30 | 2,170 | 2,200 | 2,130 | 2,140 | -0.93% | 936,900 | 5298億5811万 | -2.59% | 18.68 | 2.41 |
08/29 | 2,213 | 2,220 | 2,157 | 2,160 | -2.56% | 723,000 | 5348億1005万 | -1.82% | 18.85 | 2.44 |
08/26 | 2,237 | 2,243 | 2,190 | 2,217 | +0.3% | 1,125,600 | 5488億4056万 | +0.67% | 19.35 | 2.5 |
08/25 | 2,210 | 2,237 | 2,187 | 2,210 | +0.61% | 618,000 | 5471億8991万 | +0.23% | 19.29 | 2.49 |
08/24 | 2,247 | 2,250 | 2,197 | 2,197 | -0.15% | 482,700 | 5438億8862万 | -0.56% | 19.17 | 2.48 |
08/23 | 2,190 | 2,207 | 2,177 | 2,200 | -1.05% | 1,151,100 | 5447億1394万 | -0.63% | 19.2 | 2.48 |
08/22 | 2,197 | 2,247 | 2,183 | 2,223 | +2.3% | 1,253,700 | 5504億9121万 | +0.42% | 19.41 | 2.51 |
08/19 | 2,223 | 2,233 | 2,147 | 2,173 | -2.1% | 1,630,500 | 5381億1135万 | -1.88% | 18.97 | 2.45 |
08/18 | 2,237 | 2,273 | 2,213 | 2,220 | -1.33% | 698,100 | 5496億6589万 | +0.18% | 19.38 | 2.5 |
08/17 | 2,240 | 2,273 | 2,233 | 2,250 | +1.05% | 1,281,900 | 5570億9380万 | +1.53% | 19.64 | 2.54 |
08/16 | 2,210 | 2,240 | 2,187 | 2,227 | -0.3% | 614,100 | 5513億1653万 | +0.57% | 19.44 | 2.51 |
08/15 | 2,233 | 2,247 | 2,230 | 2,233 | +0.15% | 473,700 | 5529億6718万 | +0.92% | 19.49 | 2.52 |
08/12 | 2,250 | 2,250 | 2,223 | 2,230 | +1.06% | 562,500 | 5521億4186万 | +0.63% | 19.47 | 2.52 |
08/10 | 2,187 | 2,223 | 2,183 | 2,207 | +1.69% | 512,700 | 5463億6459万 | -0.29% | 19.26 | 2.49 |
08/09 | 2,147 | 2,177 | 2,130 | 2,170 | +1.72% | 646,800 | 5372億8602万 | -1.9% | 18.94 | 2.45 |
08/08 | 2,163 | 2,163 | 2,113 | 2,133 | -0.31% | 700,800 | 5282億746万 | -3.86% | 18.62 | 2.41 |
08/05 | 2,157 | 2,183 | 2,110 | 2,140 | -0.62% | 788,700 | 5298億5811万 | -3.86% | 18.68 | 2.41 |
08/04 | 2,270 | 2,273 | 2,143 | 2,153 | -5.97% | 1,472,100 | 5331億5940万 | -3.52% | 18.8 | 2.43 |
08/03 | 2,217 | 2,300 | 2,217 | 2,290 | +3.78% | 2,002,500 | 5669億9769万 | +2.32% | 19.99 | 2.58 |
08/02 | 2,197 | 2,220 | 2,190 | 2,207 | +0.61% | 641,400 | 5463億6459万 | -1.53% | 19.26 | 2.49 |
08/01 | 2,167 | 2,207 | 2,150 | 2,193 | -0.3% | 736,800 | 5430億6329万 | -2.26% | 19.15 | 2.47 |
07/29 | 2,177 | 2,203 | 2,150 | 2,200 | +1.23% | 701,100 | 5447億1394万 | -1.96% | 19.2 | 2.48 |
07/28 | 2,177 | 2,183 | 2,147 | 2,173 | -0.46% | 522,300 | 5381億1135万 | -3.19% | 18.97 | 2.45 |
07/27 | 2,223 | 2,227 | 2,180 | 2,183 | -0.91% | 763,200 | 5405億8732万 | -2.83% | 19.06 | 2.46 |
07/26 | 2,207 | 2,217 | 2,193 | 2,203 | 0% | 555,600 | 5455億3926万 | -2.03% | 19.23 | 2.49 |
07/25 | 2,243 | 2,257 | 2,187 | 2,203 | -0.9% | 1,126,200 | 5455億3926万 | -2.03% | 19.23 | 2.49 |
07/22 | 2,243 | 2,250 | 2,197 | 2,223 | -2.34% | 1,238,400 | 5504億9121万 | -1.1% | 19.41 | 2.51 |
07/21 | 2,363 | 2,387 | 2,263 | 2,277 | -1.73% | 1,572,900 | 5636億9640万 | +1.37% | 19.87 | 2.57 |
07/20 | 2,307 | 2,327 | 2,280 | 2,317 | +0.29% | 959,400 | 5736億29万 | +3.19% | 20.22 | 2.61 |
07/19 | 2,243 | 2,330 | 2,237 | 2,310 | +4.52% | 1,757,100 | 5719億4964万 | +3.08% | 20.16 | 2.61 |
07/15 | 2,247 | 2,247 | 2,183 | 2,210 | -1.49% | 1,673,400 | 5471億8991万 | -1.21% | 19.29 | 2.49 |
07/14 | 2,250 | 2,273 | 2,230 | 2,243 | +1.51% | 696,600 | 5554億4315万 | +0.19% | 19.58 | 2.53 |
07/13 | 2,233 | 2,237 | 2,200 | 2,210 | -0.15% | 1,008,000 | 5471億8991万 | -1.34% | 19.29 | 2.49 |
07/12 | 2,240 | 2,267 | 2,210 | 2,213 | +0.15% | 1,099,500 | 5480億1524万 | -1.28% | 19.32 | 2.5 |
07/11 | 2,207 | 2,227 | 2,183 | 2,210 | +0.3% | 1,386,900 | 5471億8991万 | -1.47% | 19.29 | 2.49 |
07/08 | 2,293 | 2,300 | 2,197 | 2,203 | -4.2% | 1,298,400 | 5455億3926万 | -1.81% | 19.23 | 2.49 |
07/07 | 2,260 | 2,313 | 2,217 | 2,300 | +6.32% | 2,151,300 | 5694億7367万 | +2.36% | 20.08 | 2.59 |
07/06 | 2,110 | 2,173 | 2,090 | 2,163 | -0.61% | 1,837,200 | 5356億3537万 | -3.81% | 18.88 | 2.44 |
07/05 | 2,303 | 2,303 | 2,163 | 2,177 | -6.58% | 1,896,300 | 5389億3667万 | -3.64% | 19 | 2.46 |
07/04 | 2,317 | 2,347 | 2,307 | 2,330 | +0.43% | 555,600 | 5769億158万 | +2.78% | 20.34 | 2.63 |
07/01 | 2,347 | 2,350 | 2,300 | 2,320 | +1.61% | 1,060,800 | 5744億2561万 | +2.25% | 20.25 | 2.62 |
06/30 | 2,330 | 2,330 | 2,277 | 2,283 | -1.3% | 844,500 | 5653億4704万 | +0.5% | 19.93 | 2.58 |
06/29 | 2,330 | 2,330 | 2,300 | 2,313 | -1.42% | 844,200 | 5727億7496万 | +1.64% | 20.19 | 2.61 |
06/28 | 2,277 | 2,357 | 2,273 | 2,347 | +2.33% | 970,500 | 5810億2820万 | +3.01% | 20.48 | 2.65 |
06/27 | 2,190 | 2,300 | 2,177 | 2,293 | +4.24% | 1,339,500 | 5678億2302万 | +0.72% | 20.02 | 2.59 |
06/24 | 2,240 | 2,247 | 2,137 | 2,200 | -0.9% | 1,023,900 | 5447億1394万 | -3.51% | 19.2 | 2.48 |
06/23 | 2,227 | 2,230 | 2,207 | 2,220 | -0.3% | 410,400 | 5496億6589万 | -2.97% | 19.38 | 2.5 |
06/22 | 2,243 | 2,273 | 2,217 | 2,227 | -0.15% | 783,900 | 5513億1653万 | -2.94% | 19.44 | 2.51 |
06/21 | 2,163 | 2,237 | 2,160 | 2,230 | +1.67% | 599,700 | 5521億4186万 | -3.09% | 19.47 | 2.52 |
06/20 | 2,180 | 2,213 | 2,103 | 2,193 | +0.61% | 879,600 | 5430億6329万 | -5.01% | 19.15 | 2.47 |
06/17 | 2,193 | 2,213 | 2,170 | 2,180 | -0.46% | 1,043,400 | 5397億6200万 | -5.95% | 19.03 | 2.46 |
06/16 | 2,237 | 2,250 | 2,183 | 2,190 | -1.94% | 481,500 | 5422億3797万 | -5.93% | 19.12 | 2.47 |
06/15 | 2,217 | 2,253 | 2,210 | 2,233 | +0.9% | 719,700 | 5529億6718万 | -4.48% | 19.49 | 2.52 |
06/14 | 2,217 | 2,243 | 2,200 | 2,213 | -0.15% | 725,400 | 5480億1524万 | -5.7% | 19.32 | 2.5 |
06/13 | 2,230 | 2,250 | 2,210 | 2,217 | -2.06% | 459,300 | 5488億4056万 | -5.95% | 19.35 | 2.5 |
06/10 | 2,273 | 2,273 | 2,240 | 2,263 | 0% | 773,700 | 5603億9510万 | -4.3% | 19.76 | 2.55 |
06/09 | 2,277 | 2,293 | 2,260 | 2,263 | 0% | 543,900 | 5603億9510万 | -4.46% | 19.76 | 2.55 |
06/08 | 2,253 | 2,263 | 2,247 | 2,263 | +0.74% | 439,200 | 5603億9510万 | -4.62% | 19.76 | 2.55 |
06/07 | 2,253 | 2,260 | 2,230 | 2,247 | +0.3% | 575,700 | 5562億6848万 | -5.52% | 19.61 | 2.53 |
06/06 | 2,243 | 2,250 | 2,210 | 2,240 | -1.18% | 804,000 | 5546億1783万 | -6% | 19.55 | 2.53 |
06/03 | 2,313 | 2,337 | 2,247 | 2,267 | -3.68% | 1,543,500 | 5612億2042万 | -5.12% | 19.79 | 2.56 |
06/02 | 2,387 | 2,400 | 2,353 | 2,353 | -2.22% | 402,000 | 5826億7885万 | -1.66% | 20.54 | 2.65 |
06/01 | 2,420 | 2,423 | 2,387 | 2,407 | +0.56% | 678,000 | 5958億8404万 | +0.57% | 21.01 | 2.72 |
05/31 | 2,373 | 2,407 | 2,373 | 2,393 | +0.84% | 1,266,600 | 5925億8274万 | -0.11% | 20.89 | 2.7 |
05/30 | 2,380 | 2,390 | 2,367 | 2,373 | -0.28% | 364,200 | 5876億3080万 | -1.03% | 20.72 | 2.68 |
05/27 | 2,390 | 2,403 | 2,373 | 2,380 | -0.42% | 294,300 | 5892億8145万 | -0.92% | 20.77 | 2.68 |
05/26 | 2,407 | 2,407 | 2,377 | 2,390 | +0.84% | 349,500 | 5917億5742万 | -0.54% | 20.86 | 2.7 |
05/25 | 2,327 | 2,377 | 2,320 | 2,370 | +2.01% | 705,000 | 5868億547万 | -1.41% | 20.69 | 2.67 |
05/24 | 2,360 | 2,360 | 2,310 | 2,323 | -1.55% | 638,400 | 5752億5093万 | -3.52% | 20.28 | 2.62 |
05/23 | 2,383 | 2,390 | 2,353 | 2,360 | -1.8% | 658,800 | 5843億2950万 | -2.24% | 20.6 | 2.66 |
05/20 | 2,377 | 2,410 | 2,370 | 2,403 | +1.26% | 318,600 | 5950億5871万 | -0.44% | 20.98 | 2.71 |
05/19 | 2,400 | 2,400 | 2,357 | 2,373 | -1.11% | 444,000 | 5876億3080万 | -1.56% | 20.72 | 2.68 |
05/18 | 2,413 | 2,417 | 2,377 | 2,400 | -0.69% | 570,300 | 5942億3339万 | -0.46% | 20.95 | 2.71 |
05/17 | 2,413 | 2,433 | 2,397 | 2,417 | -0.55% | 587,700 | 5983億6001万 | +0.28% | 21.09 | 2.73 |
05/16 | 2,447 | 2,467 | 2,413 | 2,430 | -0.27% | 511,200 | 6016億6131万 | +0.83% | 21.21 | 2.74 |
05/13 | 2,417 | 2,447 | 2,387 | 2,437 | +0.14% | 735,000 | 6033億1196万 | +1.23% | 21.27 | 2.75 |
05/12 | 2,443 | 2,447 | 2,417 | 2,433 | -0.95% | 390,000 | 6024億8663万 | +1.18% | 21.24 | 2.75 |
05/11 | 2,473 | 2,483 | 2,443 | 2,457 | 0% | 462,600 | 6082億6390万 | +2.19% | 21.44 | 2.77 |