株価チャート
2016/05/09~2016/09/30
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 |
---|
2018 | 4/1, 株式併合 5→1 |
2016 |
09/30 | 2,645 | 2,670 | 2,640 | 2,640 | -1.31% | 3,000 | 79億2000万 | -1.35% | 3.75 | 0.41 |
09/29 | 2,635 | 2,675 | 2,635 | 2,675 | +1.13% | 18,400 | 80億2500万 | -0.26% | 3.8 | 0.42 |
09/28 | 2,625 | 2,670 | 2,625 | 2,645 | -1.12% | 2,400 | 79億3500万 | -1.53% | 3.76 | 0.41 |
09/27 | 2,680 | 2,685 | 2,655 | 2,675 | 0% | 5,000 | 80億2500万 | -0.59% | 3.8 | 0.42 |
09/26 | 2,690 | 2,690 | 2,675 | 2,675 | +0.56% | 6,200 | 80億2500万 | -0.74% | 3.8 | 0.42 |
09/23 | 2,660 | 2,675 | 2,635 | 2,660 | +0.95% | 9,000 | 79億8000万 | -1.52% | 3.78 | 0.41 |
09/21 | 2,635 | 2,635 | 2,510 | 2,635 | -1.13% | 16,800 | 79億500万 | -2.7% | 3.74 | 0.41 |
09/20 | 2,685 | 2,685 | 2,650 | 2,665 | -0.74% | 10,800 | 79億9500万 | -1.91% | 3.79 | 0.41 |
09/16 | 2,690 | 2,695 | 2,670 | 2,685 | 0% | 2,200 | 80億5500万 | -1.4% | 3.81 | 0.42 |
09/15 | 2,690 | 2,690 | 2,655 | 2,685 | 0% | 5,200 | 80億5500万 | -1.58% | 3.81 | 0.42 |
09/14 | 2,720 | 2,720 | 2,685 | 2,685 | -0.56% | 800 | 80億5500万 | -1.83% | 3.81 | 0.42 |
09/12 | 2,730 | 2,730 | 2,685 | 2,700 | -1.46% | 3,600 | 81億 | -1.5% | 3.84 | 0.42 |
09/09 | 2,725 | 2,740 | 2,725 | 2,740 | +1.48% | 4,200 | 82億2000万 | -0.04% | 3.89 | 0.43 |
09/08 | 2,700 | 2,700 | 2,700 | 2,700 | -0.18% | 600 | 81億 | -1.46% | 3.84 | 0.42 |
09/07 | 2,710 | 2,710 | 2,690 | 2,705 | -0.37% | 1,600 | 81億1500万 | -1.24% | 3.84 | 0.42 |
09/06 | 2,685 | 2,725 | 2,685 | 2,715 | +1.12% | 5,000 | 81億4500万 | -0.88% | 3.86 | 0.42 |
09/05 | 2,670 | 2,710 | 2,670 | 2,685 | +1.51% | 3,000 | 80億5500万 | -1.97% | 3.81 | 0.42 |
09/02 | 2,650 | 2,655 | 2,645 | 2,645 | -0.56% | 1,400 | 79億3500万 | -3.43% | 3.76 | 0.41 |
09/01 | 2,655 | 2,660 | 2,650 | 2,660 | +1.14% | 2,000 | 79億8000万 | -2.92% | 3.78 | 0.41 |
08/31 | 2,615 | 2,635 | 2,605 | 2,630 | -1.13% | 4,200 | 78億9000万 | -3.98% | 3.74 | 0.41 |
08/30 | 2,650 | 2,665 | 2,650 | 2,660 | +0.76% | 1,600 | 79億8000万 | -2.92% | 3.78 | 0.41 |
08/29 | 2,650 | 2,655 | 2,590 | 2,640 | +0.57% | 6,800 | 79億2000万 | -3.61% | 3.75 | 0.41 |
08/26 | 2,675 | 2,675 | 2,605 | 2,625 | -2.23% | 7,000 | 78億7500万 | -3.99% | 3.73 | 0.41 |
08/25 | 2,745 | 2,745 | 2,620 | 2,685 | -3.24% | 17,600 | 80億5500万 | -1.65% | 3.81 | 0.42 |
08/24 | 2,790 | 2,795 | 2,775 | 2,775 | -0.54% | 3,200 | 83億2500万 | +1.83% | 3.94 | 0.43 |
08/23 | 2,790 | 2,805 | 2,790 | 2,790 | +0.36% | 1,600 | 83億7000万 | +2.72% | 3.96 | 0.43 |
08/22 | 2,755 | 2,780 | 2,750 | 2,780 | +0.18% | 2,600 | 83億4000万 | +2.77% | 3.95 | 0.43 |
08/19 | 2,770 | 2,775 | 2,760 | 2,775 | +0.18% | 5,600 | 83億2500万 | +2.97% | 3.94 | 0.43 |
08/18 | 2,840 | 2,840 | 2,770 | 2,770 | -2.46% | 4,600 | 83億1000万 | +3.17% | 3.94 | 0.43 |
08/17 | 2,810 | 2,840 | 2,810 | 2,840 | +0.53% | 4,200 | 85億2000万 | +6.21% | 4.04 | 0.44 |
08/16 | 2,850 | 2,875 | 2,800 | 2,825 | -0.88% | 15,000 | 84億7500万 | +6.24% | 4.01 | 0.44 |
08/15 | 2,840 | 2,885 | 2,825 | 2,850 | +0.88% | 14,400 | 85億5000万 | +7.87% | 4.05 | 0.44 |
08/12 | 2,865 | 2,865 | 2,805 | 2,825 | +0.36% | 8,000 | 84億7500万 | +7.66% | 4.01 | 0.44 |
08/10 | 2,850 | 2,850 | 2,760 | 2,815 | -1.75% | 30,400 | 84億4500万 | +7.9% | 4 | 0.44 |
08/09 | 2,860 | 2,895 | 2,840 | 2,865 | +1.6% | 36,200 | 85億9500万 | +10.36% | 4.07 | 0.44 |
08/08 | 2,750 | 2,830 | 2,750 | 2,820 | +3.87% | 25,800 | 84億6000万 | +9.22% | 4.01 | 0.44 |
08/05 | 2,690 | 2,725 | 2,690 | 2,715 | +0.74% | 5,400 | 81億4500万 | +5.72% | 3.86 | 0.42 |
08/04 | 2,685 | 2,715 | 2,685 | 2,695 | +0.19% | 5,000 | 80億8500万 | +5.31% | 3.83 | 0.42 |
08/03 | 2,710 | 2,725 | 2,690 | 2,690 | -0.55% | 9,400 | 80億7000万 | +5.53% | 3.82 | 0.42 |
08/02 | 2,725 | 2,730 | 2,705 | 2,705 | +0.19% | 11,200 | 81億1500万 | +6.62% | 3.84 | 0.42 |
08/01 | 2,700 | 2,720 | 2,690 | 2,700 | +0.37% | 22,200 | 81億 | +7.06% | 3.84 | 0.42 |
07/29 | 2,685 | 2,690 | 2,670 | 2,690 | +0.56% | 9,000 | 80億7000万 | +7.34% | 3.82 | 0.42 |
07/28 | 2,655 | 2,680 | 2,655 | 2,675 | +1.13% | 8,600 | 80億2500万 | +7.17% | 3.8 | 0.42 |
07/27 | 2,640 | 2,665 | 2,640 | 2,645 | +0.19% | 9,200 | 79億3500万 | +6.4% | 3.76 | 0.41 |
07/26 | 2,655 | 2,660 | 2,625 | 2,640 | +0.19% | 10,800 | 79億2000万 | +6.58% | 3.75 | 0.41 |
07/25 | 2,725 | 2,735 | 2,630 | 2,635 | +4.36% | 51,600 | 79億500万 | +6.77% | 3.74 | 0.41 |
07/22 | 2,540 | 2,565 | 2,510 | 2,525 | -0.2% | 4,600 | 75億7500万 | +2.73% | 3.59 | 0.39 |
07/21 | 2,535 | 2,545 | 2,530 | 2,530 | -0.59% | 5,800 | 75億9000万 | +3.14% | 3.59 | 0.39 |
07/20 | 2,545 | 2,545 | 2,520 | 2,545 | 0% | 2,000 | 76億3500万 | +3.79% | 3.62 | 0.4 |
07/19 | 2,540 | 2,545 | 2,505 | 2,545 | +0.59% | 4,000 | 76億3500万 | +3.92% | 3.62 | 0.4 |
07/15 | 2,530 | 2,585 | 2,530 | 2,530 | 0% | 18,600 | 75億9000万 | +3.35% | 3.59 | 0.39 |
07/14 | 2,495 | 2,530 | 2,495 | 2,530 | +0.8% | 5,400 | 75億9000万 | +3.18% | 3.59 | 0.39 |
07/13 | 2,500 | 2,515 | 2,475 | 2,510 | +0.4% | 7,600 | 75億3000万 | +2.16% | 3.57 | 0.39 |
07/12 | 2,485 | 2,540 | 2,485 | 2,500 | +1.42% | 6,000 | 75億 | +1.63% | 3.55 | 0.39 |
07/11 | 2,410 | 2,470 | 2,410 | 2,465 | +2.92% | 5,600 | 73億9500万 | +0.08% | 3.5 | 0.38 |
07/08 | 2,420 | 2,420 | 2,390 | 2,395 | -0.62% | 2,800 | 71億8500万 | -2.88% | 3.4 | 0.37 |
07/07 | 2,460 | 2,460 | 2,410 | 2,410 | -1.23% | 3,400 | 72億3000万 | -2.43% | 3.42 | 0.37 |
07/06 | 2,470 | 2,470 | 2,410 | 2,440 | -2.4% | 6,000 | 73億2000万 | -1.45% | 3.47 | 0.38 |
07/05 | 2,495 | 2,500 | 2,475 | 2,500 | -0.2% | 5,200 | 75億 | +0.93% | 3.55 | 0.39 |
07/04 | 2,490 | 2,520 | 2,490 | 2,505 | +0.6% | 3,200 | 75億1500万 | +1.17% | 3.56 | 0.39 |
07/01 | 2,475 | 2,500 | 2,475 | 2,490 | +0.61% | 5,200 | 74億7000万 | +0.65% | 3.54 | 0.39 |
06/30 | 2,485 | 2,485 | 2,470 | 2,475 | +1.02% | 2,800 | 74億2500万 | +0.08% | 3.52 | 0.38 |
06/29 | 2,420 | 2,465 | 2,420 | 2,450 | +2.94% | 3,000 | 73億5000万 | -0.81% | 3.48 | 0.38 |
06/28 | 2,390 | 2,395 | 2,380 | 2,380 | +1.28% | 1,400 | 71億4000万 | -3.57% | 3.38 | 0.37 |
06/27 | 2,325 | 2,375 | 2,305 | 2,350 | +2.84% | 3,600 | 70億5000万 | -4.78% | 3.34 | 0.36 |
06/24 | 2,450 | 2,450 | 2,205 | 2,285 | -6.35% | 21,200 | 68億5500万 | -7.45% | 3.25 | 0.35 |
06/23 | 2,435 | 2,445 | 2,415 | 2,440 | +0.83% | 5,800 | 73億2000万 | -1.33% | 3.47 | 0.38 |
06/22 | 2,450 | 2,450 | 2,410 | 2,420 | -0.82% | 5,200 | 72億6000万 | -2.06% | 3.44 | 0.38 |
06/21 | 2,430 | 2,440 | 2,395 | 2,440 | +1.67% | 3,000 | 73億2000万 | -1.13% | 3.47 | 0.38 |
06/20 | 2,365 | 2,425 | 2,355 | 2,400 | +0.42% | 8,600 | 72億 | -2.76% | 3.41 | 0.37 |
06/17 | 2,440 | 2,465 | 2,390 | 2,390 | -0.42% | 5,800 | 71億7000万 | -3.24% | 3.4 | 0.37 |
06/16 | 2,495 | 2,495 | 2,375 | 2,400 | -3.81% | 18,200 | 72億 | -2.99% | 3.41 | 0.37 |
06/15 | 2,465 | 2,515 | 2,465 | 2,495 | +0.81% | 4,400 | 74億8500万 | +0.73% | 3.55 | 0.39 |
06/14 | 2,555 | 2,570 | 2,440 | 2,475 | -2.37% | 14,400 | 74億2500万 | -0.04% | 3.52 | 0.38 |
06/13 | 2,585 | 2,590 | 2,505 | 2,535 | -3.06% | 21,600 | 76億500万 | +2.34% | 3.6 | 0.39 |
06/10 | 2,655 | 2,655 | 2,600 | 2,615 | -1.51% | 9,600 | 78億4500万 | +5.66% | 3.72 | 0.41 |
06/09 | 2,620 | 2,680 | 2,620 | 2,655 | +2.31% | 15,200 | 79億6500万 | +7.58% | 3.77 | 0.41 |
06/08 | 2,575 | 2,600 | 2,560 | 2,595 | +1.17% | 23,400 | 77億8500万 | +5.57% | 3.69 | 0.4 |
06/07 | 2,525 | 2,565 | 2,520 | 2,565 | +1.18% | 8,200 | 76億9500万 | +4.65% | 3.64 | 0.4 |
06/06 | 2,475 | 2,565 | 2,475 | 2,535 | +0.8% | 12,600 | 76億500万 | +3.55% | 3.6 | 0.39 |
06/03 | 2,520 | 2,530 | 2,515 | 2,515 | -0.98% | 3,600 | 75億4500万 | +2.82% | 3.57 | 0.39 |
06/02 | 2,560 | 2,565 | 2,520 | 2,540 | +2.83% | 24,600 | 76億2000万 | +3.93% | 3.61 | 0.39 |
06/01 | 2,470 | 2,475 | 2,465 | 2,470 | 0% | 2,600 | 74億1000万 | +1.15% | 3.51 | 0.38 |
05/31 | 2,470 | 2,500 | 2,470 | 2,470 | +0.2% | 14,000 | 74億1000万 | +1.15% | 3.51 | 0.38 |
05/30 | 2,450 | 2,475 | 2,450 | 2,465 | +0.2% | 4,400 | 73億9500万 | +0.9% | 3.5 | 0.38 |
05/27 | 2,440 | 2,495 | 2,440 | 2,460 | +2.29% | 7,000 | 73億8000万 | +0.7% | 3.5 | 0.38 |
05/26 | 2,395 | 2,405 | 2,390 | 2,405 | +0.63% | 3,200 | 72億1500万 | -1.6% | 3.42 | 0.37 |
05/25 | 2,400 | 2,415 | 2,390 | 2,390 | +0.21% | 3,200 | 71億7000万 | -2.33% | 3.4 | 0.37 |
05/24 | 2,385 | 2,405 | 2,370 | 2,385 | 0% | 5,800 | 71億5500万 | -2.65% | 3.39 | 0.37 |
05/23 | 2,380 | 2,400 | 2,375 | 2,385 | +0.21% | 5,200 | 71億5500万 | -2.77% | 3.39 | 0.37 |
05/20 | 2,380 | 2,395 | 2,365 | 2,380 | 0% | 2,400 | 71億4000万 | -3.09% | 3.38 | 0.37 |
05/19 | 2,365 | 2,405 | 2,350 | 2,380 | +0.85% | 5,400 | 71億4000万 | -3.17% | 3.38 | 0.37 |
05/18 | 2,440 | 2,440 | 2,360 | 2,360 | -3.08% | 8,400 | 70億8000万 | -4.03% | 3.35 | 0.37 |
05/17 | 2,455 | 2,455 | 2,430 | 2,435 | -0.41% | 3,400 | 73億500万 | -0.98% | 3.46 | 0.38 |
05/16 | 2,500 | 2,520 | 2,445 | 2,445 | -1.81% | 10,200 | 73億3500万 | -0.45% | 3.47 | 0.38 |
05/13 | 2,470 | 2,525 | 2,470 | 2,490 | +0.81% | 12,400 | 74億7000万 | +1.59% | 3.54 | 0.39 |
05/12 | 2,495 | 2,530 | 2,430 | 2,470 | -0.4% | 16,000 | 74億1000万 | +0.94% | 3.51 | 0.38 |
05/11 | 2,500 | 2,500 | 2,480 | 2,480 | -0.8% | 2,800 | 74億4000万 | +1.35% | 3.52 | 0.39 |
05/10 | 2,475 | 2,530 | 2,455 | 2,500 | +0.2% | 7,600 | 75億 | +2.12% | 3.55 | 0.39 |
05/09 | 2,555 | 2,600 | 2,485 | 2,495 | +2.89% | 31,200 | 74億8500万 | +1.88% | 3.55 | 0.39 |