株価チャート
2016/06/23~2016/11/17
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 |
11/17 | 2,140 | 2,160 | 2,123 | 2,133 | -0.16% | 927,900 | 5282億746万 | -0.08% | 18.62 | 2.41 |
11/16 | 2,133 | 2,147 | 2,103 | 2,137 | +0.79% | 615,600 | 5290億3278万 | +0.12% | 18.65 | 2.41 |
11/15 | 2,113 | 2,130 | 2,087 | 2,120 | +0.63% | 642,600 | 5249億616万 | -0.56% | 18.51 | 2.39 |
11/14 | 2,080 | 2,120 | 2,080 | 2,107 | +0.96% | 836,100 | 5216億486万 | -1.1% | 18.39 | 2.38 |
11/11 | 2,163 | 2,167 | 2,080 | 2,087 | -3.54% | 1,237,800 | 5166億5292万 | -2.17% | 18.21 | 2.35 |
11/10 | 2,153 | 2,173 | 2,133 | 2,163 | +2.04% | 707,400 | 5356億3537万 | +1% | 18.88 | 2.44 |
11/09 | 2,160 | 2,180 | 2,097 | 2,120 | -1.7% | 1,085,400 | 5249億616万 | -1.4% | 18.51 | 2.39 |
11/08 | 2,183 | 2,190 | 2,150 | 2,157 | +0.31% | 795,900 | 5339億8473万 | -0.2% | 18.83 | 2.43 |
11/07 | 2,190 | 2,190 | 2,143 | 2,150 | -1.68% | 933,300 | 5323億3408万 | -0.78% | 18.77 | 2.43 |
11/04 | 2,140 | 2,193 | 2,137 | 2,187 | +4.46% | 2,263,500 | 5414億1264万 | +0.63% | 19.09 | 2.47 |
11/02 | 2,107 | 2,110 | 2,083 | 2,093 | -0.95% | 631,500 | 5183億357万 | -3.93% | 18.27 | 2.36 |
11/01 | 2,117 | 2,117 | 2,090 | 2,113 | -0.78% | 950,100 | 5232億5551万 | -3.46% | 18.45 | 2.38 |
10/31 | 2,123 | 2,133 | 2,100 | 2,130 | +0.79% | 1,005,000 | 5273億8213万 | -3.01% | 18.59 | 2.4 |
10/28 | 2,140 | 2,147 | 2,100 | 2,113 | -1.09% | 2,972,700 | 5232億5551万 | -4.11% | 18.45 | 2.38 |
10/27 | 2,160 | 2,170 | 2,130 | 2,137 | -1.69% | 930,300 | 5290億3278万 | -3.32% | 18.65 | 2.41 |
10/26 | 2,153 | 2,177 | 2,150 | 2,173 | +0.46% | 698,100 | 5381億1135万 | -1.84% | 18.97 | 2.45 |
10/25 | 2,153 | 2,173 | 2,147 | 2,163 | +0.31% | 606,300 | 5356億3537万 | -2.42% | 18.88 | 2.44 |
10/24 | 2,157 | 2,163 | 2,140 | 2,157 | +0.62% | 425,700 | 5339億8473万 | -2.77% | 18.83 | 2.43 |
10/21 | 2,187 | 2,187 | 2,133 | 2,143 | -1.08% | 1,182,000 | 5306億8343万 | -3.45% | 18.71 | 2.42 |
10/20 | 2,160 | 2,180 | 2,143 | 2,167 | +0.31% | 1,080,900 | 5364億6070万 | -2.53% | 18.91 | 2.44 |
10/19 | 2,140 | 2,167 | 2,140 | 2,160 | +0.78% | 1,128,300 | 5348億1005万 | -2.92% | 18.85 | 2.44 |
10/18 | 2,123 | 2,150 | 2,117 | 2,143 | +1.42% | 1,231,500 | 5306億8343万 | -3.71% | 18.71 | 2.42 |
10/17 | 2,117 | 2,117 | 2,093 | 2,113 | +0.48% | 758,700 | 5232億5551万 | -5.19% | 18.45 | 2.38 |
10/14 | 2,110 | 2,117 | 2,090 | 2,103 | +0.16% | 1,122,900 | 5207億7954万 | -5.85% | 18.36 | 2.37 |
10/13 | 2,113 | 2,117 | 2,083 | 2,100 | -0.63% | 1,145,700 | 5199億5422万 | -6.17% | 18.33 | 2.37 |
10/12 | 2,097 | 2,123 | 2,093 | 2,113 | +1.44% | 2,199,300 | 5232億5551万 | -5.65% | 18.45 | 2.38 |
10/11 | 2,067 | 2,093 | 2,050 | 2,083 | 0% | 1,833,300 | 5158億2760万 | -7.04% | 18.19 | 2.35 |
10/07 | 2,130 | 2,137 | 2,073 | 2,083 | -3.85% | 2,200,200 | 5158億2760万 | -7.12% | 18.19 | 2.35 |
10/06 | 2,193 | 2,213 | 2,153 | 2,167 | -6.2% | 2,564,700 | 5364億6070万 | -3.53% | 18.91 | 2.44 |
10/05 | 2,353 | 2,383 | 2,297 | 2,310 | -2.94% | 1,426,200 | 5719億4964万 | +2.9% | 20.16 | 2.61 |
10/04 | 2,397 | 2,423 | 2,370 | 2,380 | -0.7% | 1,088,700 | 5892億8145万 | +6.3% | 20.77 | 2.68 |
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 |