株価チャート
2016/07/15~2016/12/12
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 | 10/1, 株式併合 5→1 |
2016 |
12/12 | 2,890 | 2,925 | 2,865 | 2,905 | +0.35% | 130,800 | 1674億1265万 | +6.18% | 20.58 | 2.44 |
12/09 | 2,895 | 2,900 | 2,860 | 2,895 | +0.35% | 135,800 | 1668億3636万 | +6.87% | 20.5 | 2.43 |
12/08 | 2,855 | 2,895 | 2,855 | 2,885 | +1.58% | 211,200 | 1662億6007万 | +7.45% | 20.43 | 2.42 |
12/07 | 2,805 | 2,860 | 2,805 | 2,840 | +1.25% | 155,200 | 1636億6675万 | +6.61% | 20.12 | 2.39 |
12/06 | 2,840 | 2,865 | 2,785 | 2,805 | -1.41% | 190,400 | 1616億4973万 | +6.09% | 19.87 | 2.36 |
12/05 | 2,785 | 2,850 | 2,760 | 2,845 | +1.97% | 147,000 | 1639億5490万 | +8.38% | 20.15 | 2.39 |
12/02 | 2,825 | 2,835 | 2,775 | 2,790 | -2.28% | 182,400 | 1607億8530万 | +7.18% | 19.76 | 2.34 |
12/01 | 2,840 | 2,865 | 2,830 | 2,855 | +1.06% | 165,000 | 1645億3119万 | +10.49% | 20.22 | 2.4 |
11/30 | 2,840 | 2,850 | 2,810 | 2,825 | -0.53% | 91,400 | 1628億232万 | +10.27% | 20.01 | 2.37 |
11/29 | 2,770 | 2,850 | 2,770 | 2,840 | +0.71% | 111,800 | 1636億6675万 | +11.77% | 20.12 | 2.39 |
11/28 | 2,830 | 2,835 | 2,770 | 2,820 | +0.18% | 134,600 | 1625億1417万 | +11.99% | 19.97 | 2.37 |
11/25 | 2,790 | 2,860 | 2,780 | 2,815 | +1.26% | 207,800 | 1622億2603万 | +12.87% | 19.94 | 2.36 |
11/24 | 2,780 | 2,795 | 2,765 | 2,780 | -0.18% | 146,800 | 1602億901万 | +12.6% | 19.69 | 2.34 |
11/22 | 2,760 | 2,795 | 2,745 | 2,785 | +0.91% | 165,600 | 1604億9715万 | +13.91% | 19.73 | 2.34 |
11/21 | 2,800 | 2,805 | 2,750 | 2,760 | -0.9% | 174,600 | 1590億5642万 | +14% | 19.55 | 2.32 |
11/18 | 2,785 | 2,800 | 2,750 | 2,785 | +0.72% | 225,400 | 1604億9715万 | +16.14% | 19.73 | 2.34 |
11/17 | 2,720 | 2,770 | 2,710 | 2,765 | +0.55% | 123,600 | 1593億4457万 | +16.47% | 19.58 | 2.32 |
11/16 | 2,800 | 2,810 | 2,745 | 2,750 | -1.08% | 134,200 | 1584億8013万 | +17.02% | 19.48 | 2.31 |
11/15 | 2,785 | 2,805 | 2,695 | 2,780 | -0.18% | 250,200 | 1602億901万 | +19.47% | 19.69 | 2.34 |
11/14 | 2,655 | 2,790 | 2,655 | 2,785 | +6.91% | 345,800 | 1604億9715万 | +20.93% | 19.73 | 2.34 |
11/11 | 2,550 | 2,620 | 2,550 | 2,605 | +2.56% | 331,800 | 1501億2391万 | +14.3% | 18.45 | 2.19 |
11/10 | 2,450 | 2,545 | 2,435 | 2,540 | +6.95% | 438,400 | 1463億7801万 | +12.29% | 17.99 | 2.13 |
11/09 | 2,375 | 2,445 | 2,285 | 2,375 | +4.4% | 484,000 | 1368億6920万 | +5.79% | 16.82 | 2 |
11/08 | 2,310 | 2,310 | 2,260 | 2,275 | -0.44% | 54,800 | 1311億629万 | +1.84% | 16.11 | 1.91 |
11/07 | 2,270 | 2,295 | 2,255 | 2,285 | +1.56% | 68,200 | 1316億8258万 | +2.74% | 16.18 | 1.92 |
11/04 | 2,265 | 2,275 | 2,230 | 2,250 | -1.96% | 100,800 | 1296億6556万 | +1.58% | 15.94 | 1.89 |
11/02 | 2,340 | 2,340 | 2,280 | 2,295 | -2.55% | 84,600 | 1322億5887万 | +4.03% | 16.25 | 1.93 |
11/01 | 2,340 | 2,365 | 2,325 | 2,355 | +0.64% | 118,000 | 1357億1662万 | +7.24% | 16.68 | 1.98 |
10/31 | 2,310 | 2,340 | 2,295 | 2,340 | +0.86% | 93,200 | 1348億5218万 | +7.24% | 16.57 | 1.97 |
10/28 | 2,310 | 2,330 | 2,295 | 2,320 | +0.43% | 350,600 | 1336億9960万 | +7.01% | 16.43 | 1.95 |
10/27 | 2,290 | 2,315 | 2,275 | 2,310 | +0.65% | 74,200 | 1331億2331万 | +7.19% | 16.36 | 1.94 |
10/26 | 2,320 | 2,320 | 2,285 | 2,295 | -0.86% | 99,600 | 1322億5887万 | +7.14% | 16.25 | 1.93 |
10/25 | 2,315 | 2,320 | 2,295 | 2,315 | +0.22% | 102,400 | 1334億1146万 | +8.74% | 16.4 | 1.94 |
10/24 | 2,270 | 2,310 | 2,265 | 2,310 | +2.44% | 134,000 | 1331億2331万 | +9.32% | 16.36 | 1.94 |
10/21 | 2,225 | 2,265 | 2,215 | 2,255 | +2.04% | 191,000 | 1299億5371万 | +7.43% | 15.97 | 1.89 |
10/20 | 2,200 | 2,220 | 2,190 | 2,210 | +0.45% | 66,400 | 1273億6040万 | +5.89% | 15.65 | 1.86 |
10/19 | 2,180 | 2,205 | 2,175 | 2,200 | +1.15% | 75,200 | 1267億8410万 | +5.92% | 15.58 | 1.85 |
10/18 | 2,180 | 2,190 | 2,170 | 2,175 | -0.91% | 86,000 | 1253億4338万 | +5.07% | 15.4 | 1.83 |
10/17 | 2,170 | 2,200 | 2,165 | 2,195 | +0.92% | 83,400 | 1264億9596万 | +6.4% | 15.55 | 1.84 |
10/14 | 2,170 | 2,180 | 2,160 | 2,175 | -0.23% | 65,000 | 1253億4338万 | +5.74% | 15.4 | 1.83 |
10/13 | 2,190 | 2,195 | 2,165 | 2,180 | +0.69% | 93,400 | 1256億3152万 | +6.34% | 15.44 | 1.83 |
10/12 | 2,150 | 2,185 | 2,150 | 2,165 | -0.46% | 104,200 | 1247億6708万 | +6.02% | 15.33 | 1.82 |
10/11 | 2,170 | 2,210 | 2,160 | 2,175 | -0.68% | 113,000 | 1253億4338万 | +6.88% | 15.4 | 1.83 |
10/07 | 2,180 | 2,195 | 2,170 | 2,190 | -0.23% | 103,800 | 1262億781万 | +7.99% | 15.51 | 1.84 |
10/06 | 2,180 | 2,210 | 2,180 | 2,195 | +1.39% | 129,800 | 1264億9596万 | +8.61% | 15.55 | 1.84 |
10/05 | 2,125 | 2,180 | 2,125 | 2,165 | +1.88% | 127,600 | 1247億6708万 | +7.5% | 15.33 | 1.82 |
10/04 | 2,085 | 2,145 | 2,075 | 2,125 | +1.67% | 146,400 | 1224億6192万 | +5.88% | 15.05 | 1.79 |
10/03 | 2,035 | 2,090 | 2,035 | 2,090 | +2.7% | 182,800 | 1204億4490万 | +4.34% | 14.8 | 1.76 |
09/30 | 2,030 | 2,050 | 1,990 | 2,035 | -0.73% | 162,000 | 1172億7530万 | +1.8% | 14.41 | 1.71 |
09/29 | 2,050 | 2,075 | 2,045 | 2,050 | +0.49% | 131,000 | 1181億3973万 | +2.65% | 14.52 | 1.72 |
09/28 | 2,030 | 2,055 | 2,015 | 2,040 | -0.24% | 66,200 | 1175億6344万 | +2.36% | 14.45 | 1.71 |
09/27 | 1,965 | 2,045 | 1,950 | 2,045 | +2.51% | 101,600 | 1178億5159万 | +2.87% | 14.48 | 1.72 |
09/26 | 2,005 | 2,005 | 1,975 | 1,995 | 0% | 59,200 | 1149億7013万 | +0.76% | 14.13 | 1.68 |
09/23 | 2,000 | 2,025 | 1,980 | 1,995 | -0.25% | 201,000 | 1149億7013万 | +1.06% | 14.13 | 1.68 |
09/21 | 1,980 | 2,000 | 1,930 | 2,000 | +1.01% | 142,600 | 1152億5828万 | +1.73% | 14.16 | 1.68 |
09/20 | 1,925 | 1,980 | 1,915 | 1,980 | +1.28% | 55,000 | 1141億569万 | +1.07% | 14.02 | 1.66 |
09/16 | 1,945 | 1,975 | 1,940 | 1,955 | +1.03% | 92,400 | 1126億6497万 | +0.05% | 13.85 | 1.64 |
09/15 | 1,935 | 1,950 | 1,920 | 1,935 | -1.02% | 54,000 | 1115億1238万 | -0.67% | 13.7 | 1.63 |
09/14 | 1,940 | 1,980 | 1,925 | 1,955 | 0% | 62,600 | 1126億6497万 | +0.46% | 13.85 | 1.64 |
09/13 | 1,960 | 1,965 | 1,945 | 1,955 | -0.51% | 32,800 | 1126億6497万 | +0.62% | 13.85 | 1.64 |
09/12 | 1,970 | 1,995 | 1,940 | 1,965 | -2.48% | 52,800 | 1132億4126万 | +1.45% | 13.92 | 1.65 |
09/09 | 1,995 | 2,030 | 1,995 | 2,015 | +0.25% | 67,000 | 1161億2271万 | +4.35% | 14.27 | 1.69 |
09/08 | 2,025 | 2,030 | 1,990 | 2,010 | -0.74% | 51,800 | 1158億3457万 | +4.63% | 14.23 | 1.69 |
09/07 | 1,975 | 2,030 | 1,975 | 2,025 | +1.25% | 84,200 | 1166億9901万 | +6.08% | 14.34 | 1.7 |
09/06 | 1,965 | 2,020 | 1,965 | 2,000 | +0.25% | 53,800 | 1152億5828万 | +5.43% | 14.16 | 1.68 |
09/05 | 2,005 | 2,030 | 1,990 | 1,995 | +0.76% | 61,000 | 1149億7013万 | +5.67% | 14.13 | 1.68 |
09/02 | 1,990 | 2,000 | 1,940 | 1,980 | -1% | 119,600 | 1141億569万 | +5.32% | 14.02 | 1.66 |
09/01 | 2,020 | 2,020 | 1,990 | 2,000 | -0.99% | 85,400 | 1152億5828万 | +6.95% | 14.16 | 1.68 |
08/31 | 2,035 | 2,075 | 2,015 | 2,020 | +0.25% | 120,400 | 1164億1086万 | +8.66% | 14.31 | 1.7 |
08/30 | 2,005 | 2,025 | 1,995 | 2,015 | +1.26% | 51,400 | 1161億2271万 | +9.1% | 14.27 | 1.69 |
08/29 | 2,005 | 2,045 | 1,970 | 1,990 | -1.49% | 82,600 | 1146億8199万 | +8.15% | 14.09 | 1.67 |
08/26 | 2,005 | 2,040 | 1,960 | 2,020 | +1% | 118,000 | 1164億1086万 | +9.96% | 14.31 | 1.7 |
08/25 | 1,980 | 2,005 | 1,955 | 2,000 | +1.27% | 89,000 | 1152億5828万 | +9.05% | 14.16 | 1.68 |
08/24 | 1,975 | 1,995 | 1,950 | 1,975 | +0.77% | 86,600 | 1138億1755万 | +7.86% | 13.99 | 1.66 |
08/23 | 1,920 | 1,995 | 1,920 | 1,960 | +2.08% | 147,000 | 1129億5311万 | +7.1% | 13.88 | 1.65 |
08/22 | 1,880 | 1,930 | 1,880 | 1,920 | +3.78% | 108,000 | 1106億4795万 | +5.03% | 13.6 | 1.61 |
08/19 | 1,805 | 1,870 | 1,805 | 1,850 | +1.09% | 90,800 | 1066億1391万 | +1.2% | 13.1 | 1.55 |
08/18 | 1,800 | 1,855 | 1,790 | 1,830 | +1.39% | 92,200 | 1054億6132万 | 0% | 12.96 | 1.54 |
08/17 | 1,775 | 1,820 | 1,775 | 1,805 | -0.28% | 103,000 | 1040億2059万 | -1.42% | 12.78 | 1.52 |
08/16 | 1,860 | 1,865 | 1,810 | 1,810 | -2.69% | 55,800 | 1043億874万 | -1.09% | 12.82 | 1.52 |
08/15 | 1,825 | 1,880 | 1,825 | 1,860 | +2.2% | 58,800 | 1071億9020万 | +1.81% | 13.17 | 1.56 |
08/12 | 1,880 | 1,880 | 1,815 | 1,820 | -3.19% | 80,400 | 1048億8503万 | -0.11% | 12.89 | 1.53 |
08/10 | 1,865 | 1,905 | 1,835 | 1,880 | +0.27% | 70,800 | 1083億4278万 | +3.35% | 13.31 | 1.58 |
08/09 | 1,800 | 1,875 | 1,755 | 1,875 | +3.59% | 104,000 | 1080億5463万 | +3.31% | 13.28 | 1.58 |
08/08 | 1,780 | 1,835 | 1,765 | 1,810 | 0% | 153,200 | 1043億874万 | -0.11% | 12.82 | 1.52 |
08/05 | 1,790 | 1,835 | 1,770 | 1,810 | +2.26% | 99,200 | 1043億874万 | -0.11% | 12.82 | 1.52 |
08/04 | 1,690 | 1,775 | 1,685 | 1,770 | +4.42% | 94,000 | 1020億357万 | -2.32% | 12.53 | 1.49 |
08/03 | 1,705 | 1,710 | 1,685 | 1,695 | -2.31% | 51,000 | 976億8139万 | -6.61% | 12 | 1.42 |
08/02 | 1,760 | 1,780 | 1,735 | 1,735 | -1.98% | 43,800 | 999億8655万 | -4.57% | 12.29 | 1.46 |
08/01 | 1,755 | 1,795 | 1,745 | 1,770 | -1.12% | 60,800 | 1020億357万 | -2.64% | 12.53 | 1.49 |
07/29 | 1,720 | 1,790 | 1,700 | 1,790 | +3.17% | 114,600 | 1031億5616万 | -1.54% | 12.68 | 1.5 |
07/28 | 1,715 | 1,735 | 1,695 | 1,735 | +0.29% | 100,600 | 999億8655万 | -4.83% | 12.29 | 1.46 |
07/27 | 1,735 | 1,755 | 1,705 | 1,730 | 0% | 153,400 | 996億9841万 | -5.41% | 12.25 | 1.45 |
07/26 | 1,820 | 1,820 | 1,720 | 1,730 | -5.72% | 216,000 | 996億9841万 | -5.72% | 12.25 | 1.45 |
07/25 | 1,885 | 1,920 | 1,825 | 1,835 | -4.43% | 178,800 | 1057億4947万 | -0.27% | 13 | 1.54 |
07/22 | 1,915 | 1,945 | 1,905 | 1,920 | -1.03% | 42,000 | 1106億4795万 | +4.4% | 13.6 | 1.61 |
07/21 | 1,910 | 1,965 | 1,910 | 1,940 | +1.57% | 48,600 | 1118億53万 | +5.78% | 13.74 | 1.63 |
07/20 | 1,945 | 1,945 | 1,885 | 1,910 | -2.05% | 44,800 | 1100億7165万 | +4.37% | 13.53 | 1.6 |
07/19 | 1,950 | 1,965 | 1,925 | 1,950 | +1.56% | 84,200 | 1123億7682万 | +6.73% | 13.81 | 1.64 |
07/15 | 1,920 | 1,940 | 1,870 | 1,920 | 0% | 81,200 | 1106億4795万 | +5.26% | 13.6 | 1.61 |