株価チャート
2016/07/11～2016/12/06
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 |
|---|
| 2019 | 9/1, 株式分割 1→10 |
| 2016 |
| 12/06 | 2,218 | 2,228 | 2,195 | 2,206 | +0.73% | 2,476,000 | 6194億68万 | -0.05% | 22.56 | 3.81 |
| 12/05 | 2,184 | 2,216 | 2,166 | 2,190 | -0.27% | 2,214,000 | 6149億820万 | -0.86% | 22.4 | 3.78 |
| 12/02 | 2,219 | 2,221 | 2,187 | 2,196 | -1.57% | 1,264,000 | 6165億9288万 | -0.72% | 22.46 | 3.79 |
| 12/01 | 2,255 | 2,255 | 2,222 | 2,231 | -0.53% | 2,120,000 | 6264億2018万 | +0.72% | 22.82 | 3.85 |
| 11/30 | 2,237 | 2,251 | 2,215 | 2,243 | +0.13% | 2,031,000 | 6297億8954万 | +1.22% | 22.9 | 3.87 |
| 11/29 | 2,208 | 2,260 | 2,199 | 2,240 | +2.47% | 2,722,000 | 6289億4720万 | +1.13% | 22.87 | 3.86 |
| 11/28 | 2,205 | 2,216 | 2,177 | 2,186 | -1.4% | 1,964,000 | 6137億8508万 | -1.22% | 22.32 | 3.77 |
| 11/25 | 2,210 | 2,218 | 2,192 | 2,217 | +0.32% | 1,617,000 | 6224億8926万 | +0.05% | 22.64 | 3.82 |
| 11/24 | 2,210 | 2,246 | 2,197 | 2,210 | +0.87% | 3,741,000 | 6205億2380万 | -0.36% | 22.57 | 3.81 |
| 11/22 | 2,126 | 2,200 | 2,119 | 2,191 | +3.06% | 3,493,000 | 6151億8898万 | -1.35% | 22.37 | 3.78 |
| 11/21 | 2,150 | 2,160 | 2,108 | 2,126 | -2.52% | 4,303,000 | 5969億3828万 | -4.32% | 21.71 | 3.66 |
| 11/18 | 2,158 | 2,182 | 2,143 | 2,181 | +1.07% | 1,976,000 | 6123億8118万 | -2.07% | 22.27 | 3.76 |
| 11/17 | 2,189 | 2,198 | 2,148 | 2,158 | -0.87% | 2,603,000 | 6059億2324万 | -3.14% | 22.03 | 3.72 |
| 11/16 | 2,124 | 2,185 | 2,111 | 2,177 | +3.03% | 3,304,000 | 6112億5806万 | -2.38% | 22.23 | 3.75 |
| 11/15 | 2,144 | 2,148 | 2,095 | 2,113 | -2.22% | 4,281,000 | 5932億8814万 | -5.29% | 21.58 | 3.64 |
| 11/14 | 2,188 | 2,197 | 2,149 | 2,161 | -1.1% | 4,281,000 | 6067億6558万 | -3.18% | 22.07 | 3.72 |
| 11/11 | 2,257 | 2,266 | 2,169 | 2,185 | -3.83% | 4,997,000 | 6135億430万 | -2.02% | 22.31 | 3.77 |
| 11/10 | 2,236 | 2,279 | 2,221 | 2,272 | +3.7% | 2,573,000 | 6379億3216万 | +1.88% | 23.2 | 3.92 |
| 11/09 | 2,259 | 2,269 | 2,157 | 2,191 | -2.97% | 2,718,000 | 6151億8898万 | -1.53% | 22.37 | 3.78 |
| 11/08 | 2,264 | 2,275 | 2,242 | 2,258 | +0.13% | 1,529,000 | 6340億124万 | +1.57% | 23.06 | 3.89 |
| 11/07 | 2,275 | 2,275 | 2,248 | 2,255 | -0.09% | 1,872,000 | 6331億5890万 | +1.85% | 23.03 | 3.89 |
| 11/04 | 2,224 | 2,266 | 2,224 | 2,257 | +1.35% | 3,329,000 | 6337億2046万 | +2.31% | 23.05 | 3.89 |
| 11/02 | 2,240 | 2,244 | 2,218 | 2,227 | -1.24% | 2,284,000 | 6252億9706万 | +1.32% | 22.74 | 3.84 |
| 11/01 | 2,240 | 2,267 | 2,233 | 2,255 | +0.49% | 1,863,000 | 6331億5890万 | +2.97% | 23.03 | 3.89 |
| 10/31 | 2,244 | 2,281 | 2,232 | 2,244 | -0.53% | 2,539,000 | 6300億7032万 | +2.94% | 22.91 | 3.87 |
| 10/28 | 2,281 | 2,291 | 2,237 | 2,256 | -0.53% | 4,324,000 | 6334億3968万 | +3.92% | 23.04 | 3.89 |
| 10/27 | 2,293 | 2,302 | 2,263 | 2,268 | -0.7% | 1,978,000 | 6368億904万 | +5% | 23.16 | 3.91 |
| 10/26 | 2,260 | 2,291 | 2,244 | 2,284 | +1.33% | 1,606,000 | 6413億152万 | +6.43% | 23.32 | 3.94 |
| 10/25 | 2,217 | 2,263 | 2,202 | 2,254 | +1.76% | 1,628,000 | 6328億7812万 | +5.67% | 23.02 | 3.88 |
| 10/24 | 2,201 | 2,223 | 2,191 | 2,215 | +1.7% | 1,904,000 | 6219億2770万 | +4.48% | 22.62 | 3.82 |
| 10/21 | 2,221 | 2,230 | 2,169 | 2,178 | -4.01% | 4,289,000 | 6115億3884万 | +3.37% | 22.24 | 3.75 |
| 10/20 | 2,255 | 2,294 | 2,254 | 2,269 | -0.18% | 2,764,000 | 6370億8982万 | +8.1% | 23.17 | 3.91 |
| 10/19 | 2,255 | 2,290 | 2,255 | 2,273 | +0.13% | 2,142,000 | 6382億1294万 | +9.02% | 23.21 | 3.92 |
| 10/18 | 2,235 | 2,278 | 2,234 | 2,270 | +1.57% | 2,725,000 | 6373億7060万 | +9.56% | 23.18 | 3.91 |
| 10/17 | 2,217 | 2,242 | 2,211 | 2,235 | +0.22% | 1,968,000 | 6275億4330万 | +8.6% | 22.82 | 3.85 |
| 10/14 | 2,218 | 2,241 | 2,211 | 2,230 | +0.27% | 3,015,000 | 6261億3940万 | +8.94% | 22.77 | 3.84 |
| 10/13 | 2,210 | 2,236 | 2,197 | 2,224 | +0.95% | 2,186,000 | 6244億5472万 | +9.29% | 22.71 | 3.83 |
| 10/12 | 2,171 | 2,225 | 2,156 | 2,203 | +0.64% | 3,128,000 | 6185億5834万 | +8.9% | 22.49 | 3.8 |
| 10/11 | 2,171 | 2,199 | 2,169 | 2,189 | +2.24% | 2,450,000 | 6146億2742万 | +8.85% | 22.35 | 3.77 |
| 10/07 | 2,110 | 2,153 | 2,105 | 2,141 | +0.9% | 2,548,000 | 6011億4998万 | +7.05% | 21.86 | 3.69 |
| 10/06 | 2,237 | 2,247 | 2,103 | 2,122 | -3.02% | 7,683,000 | 5958億1516万 | +6.69% | 21.67 | 3.66 |
| 10/05 | 2,179 | 2,219 | 2,164 | 2,188 | +1.81% | 5,342,000 | 6143億4664万 | +10.56% | 22.34 | 3.77 |
| 10/04 | 2,143 | 2,170 | 2,134 | 2,149 | +0.66% | 3,583,000 | 6033億9622万 | +9.25% | 21.94 | 3.7 |
| 10/03 | 2,074 | 2,154 | 2,073 | 2,135 | +5.02% | 3,875,000 | 5994億6530万 | +9.1% | 21.8 | 3.68 |
| 09/30 | 2,030 | 2,044 | 2,005 | 2,033 | -0.97% | 1,430,000 | 5708億2574万 | +4.26% | 20.76 | 3.5 |
| 09/29 | 2,053 | 2,064 | 2,040 | 2,053 | -0.05% | 1,502,000 | 5764億4134万 | +5.39% | 20.96 | 3.54 |
| 09/28 | 2,035 | 2,076 | 2,035 | 2,054 | +1.13% | 2,001,000 | 5767億2212万 | +5.55% | 20.97 | 3.54 |
| 09/27 | 1,987 | 2,031 | 1,976 | 2,031 | +1.35% | 1,608,000 | 5702億6418万 | +4.53% | 20.74 | 3.5 |
| 09/26 | 2,008 | 2,022 | 2,001 | 2,004 | -0.89% | 1,115,000 | 5626億8312万 | +3.3% | 20.46 | 3.45 |
| 09/23 | 1,986 | 2,030 | 1,979 | 2,022 | +2.07% | 3,286,000 | 5677億3716万 | +4.28% | 20.65 | 3.49 |
| 09/21 | 1,930 | 1,984 | 1,924 | 1,981 | +2.96% | 1,814,000 | 5562億2518万 | +2.22% | 20.23 | 3.41 |
| 09/20 | 1,932 | 1,947 | 1,919 | 1,924 | -0.98% | 1,668,000 | 5402億2072万 | -0.82% | 19.65 | 3.32 |
| 09/16 | 1,900 | 1,949 | 1,900 | 1,943 | +0.83% | 1,808,000 | 5455億5554万 | -0.15% | 19.84 | 3.35 |
| 09/15 | 1,889 | 1,940 | 1,886 | 1,927 | +1% | 1,984,000 | 5410億6306万 | -1.28% | 19.68 | 3.32 |
| 09/14 | 1,920 | 1,925 | 1,893 | 1,908 | -2.45% | 3,130,000 | 5357億2824万 | -2.5% | 19.48 | 3.29 |
| 09/13 | 1,928 | 1,964 | 1,928 | 1,956 | +1.45% | 1,737,000 | 5492億568万 | -0.31% | 19.97 | 3.37 |
| 09/12 | 1,923 | 1,935 | 1,913 | 1,928 | -0.62% | 1,643,000 | 5413億4384万 | -1.78% | 19.69 | 3.32 |
| 09/09 | 1,950 | 1,963 | 1,936 | 1,940 | -0.1% | 1,989,000 | 5447億1320万 | -1.37% | 19.81 | 3.34 |
| 09/08 | 1,930 | 1,943 | 1,922 | 1,942 | +0.21% | 1,395,000 | 5452億7476万 | -1.27% | 19.83 | 3.35 |
| 09/07 | 1,931 | 1,966 | 1,910 | 1,938 | -0.67% | 3,413,000 | 5441億5164万 | -1.72% | 19.79 | 3.34 |
| 09/06 | 1,920 | 1,958 | 1,917 | 1,951 | +2.2% | 2,800,000 | 5478億178万 | -1.66% | 19.92 | 3.36 |
| 09/05 | 1,956 | 1,956 | 1,888 | 1,909 | -0.37% | 3,478,000 | 5360億902万 | -4.41% | 19.49 | 3.29 |
| 09/02 | 1,894 | 1,928 | 1,894 | 1,916 | +1.11% | 2,703,000 | 5379億7448万 | -4.77% | 19.56 | 3.3 |
| 09/01 | 1,830 | 1,896 | 1,828 | 1,895 | +1.55% | 2,434,000 | 5320億7810万 | -6.42% | 19.35 | 3.27 |
| 08/31 | 1,856 | 1,866 | 1,823 | 1,866 | -0.74% | 2,559,000 | 5239億3548万 | -8.44% | 19.2 | 3.24 |
| 08/30 | 1,875 | 1,885 | 1,851 | 1,880 | -0.69% | 1,770,000 | 5278億6640万 | -8.43% | 19.34 | 3.26 |
| 08/29 | 1,916 | 1,918 | 1,875 | 1,893 | +0.05% | 1,616,000 | 5315億1654万 | -8.51% | 19.48 | 3.29 |
| 08/26 | 1,926 | 1,936 | 1,892 | 1,892 | -3.17% | 3,314,000 | 5312億3576万 | -9.21% | 19.47 | 3.29 |
| 08/25 | 1,999 | 2,001 | 1,945 | 1,954 | -2.1% | 2,429,000 | 5486億4412万 | -7.04% | 20.1 | 3.39 |
| 08/24 | 2,010 | 2,015 | 1,981 | 1,996 | -0.55% | 1,966,000 | 5604億3688万 | -5.8% | 20.54 | 3.47 |
| 08/23 | 1,970 | 2,019 | 1,968 | 2,007 | +1.98% | 1,860,000 | 5635億2546万 | -5.86% | 20.65 | 3.49 |
| 08/22 | 1,951 | 1,982 | 1,938 | 1,968 | +1.03% | 2,227,000 | 5525億7504万 | -8.12% | 20.25 | 3.42 |
| 08/19 | 1,975 | 1,976 | 1,926 | 1,948 | -1.77% | 2,842,000 | 5469億5944万 | -9.65% | 20.04 | 3.38 |
| 08/18 | 1,998 | 2,025 | 1,976 | 1,983 | -1.05% | 2,002,000 | 5567億8674万 | -8.66% | 20.4 | 3.44 |
| 08/17 | 2,015 | 2,017 | 1,983 | 2,004 | -1.47% | 2,313,000 | 5626億8312万 | -8.28% | 20.62 | 3.48 |
| 08/16 | 2,073 | 2,078 | 2,022 | 2,034 | -1.69% | 1,762,000 | 5711億652万 | -7.38% | 20.93 | 3.53 |
| 08/15 | 2,074 | 2,092 | 2,045 | 2,069 | -1.24% | 1,781,000 | 5809億3382万 | -6.08% | 21.29 | 3.59 |
| 08/12 | 2,070 | 2,105 | 2,061 | 2,095 | +2% | 1,926,000 | 5882億3410万 | -5.2% | 21.55 | 3.64 |
| 08/10 | 2,025 | 2,067 | 2,016 | 2,054 | +1.58% | 1,706,000 | 5767億2212万 | -7.39% | 21.13 | 3.57 |
| 08/09 | 1,991 | 2,034 | 1,971 | 2,022 | +1.2% | 1,911,000 | 5677億3716万 | -9.25% | 20.8 | 3.51 |
| 08/08 | 2,021 | 2,032 | 1,981 | 1,998 | -1.14% | 2,659,000 | 5609億9844万 | -10.88% | 20.56 | 3.47 |
| 08/05 | 1,927 | 2,055 | 1,922 | 2,021 | +4.18% | 5,886,000 | 5674億5638万 | -10.73% | 20.79 | 3.51 |
| 08/04 | 2,041 | 2,045 | 1,922 | 1,940 | -6.28% | 8,218,000 | 5447億1320万 | -15.02% | 19.96 | 3.37 |
| 08/03 | 2,133 | 2,156 | 2,030 | 2,070 | -7.26% | 6,106,000 | 5812億1460万 | -10.23% | 21.3 | 3.59 |
| 08/02 | 2,261 | 2,272 | 2,232 | 2,232 | -1.59% | 1,325,000 | 6267億96万 | -4% | 22.96 | 3.88 |
| 08/01 | 2,260 | 2,298 | 2,237 | 2,268 | -1.09% | 1,344,000 | 6368億904万 | -2.87% | 23.33 | 3.94 |
| 07/29 | 2,236 | 2,296 | 2,222 | 2,293 | +2.73% | 2,921,000 | 6438億2854万 | -2.09% | 23.59 | 3.98 |
| 07/28 | 2,219 | 2,244 | 2,210 | 2,232 | -0.27% | 1,592,000 | 6267億96万 | -5.18% | 22.96 | 3.88 |
| 07/27 | 2,252 | 2,282 | 2,236 | 2,238 | -0.22% | 1,732,000 | 6283億8564万 | -5.41% | 23.03 | 3.89 |
| 07/26 | 2,253 | 2,296 | 2,221 | 2,243 | -0.93% | 1,478,000 | 6297億8954万 | -5.76% | 23.08 | 3.9 |
| 07/25 | 2,251 | 2,291 | 2,231 | 2,264 | -0.88% | 1,386,000 | 6356億8592万 | -5.35% | 23.29 | 3.93 |
| 07/22 | 2,312 | 2,339 | 2,275 | 2,284 | -2.48% | 1,656,000 | 6413億152万 | -4.91% | 23.5 | 3.97 |
| 07/21 | 2,367 | 2,374 | 2,332 | 2,342 | -0.85% | 1,886,000 | 6575億8676万 | -2.9% | 24.1 | 4.07 |
| 07/20 | 2,325 | 2,365 | 2,305 | 2,362 | +1.77% | 1,469,000 | 6632億236万 | -2.44% | 24.3 | 4.1 |
| 07/19 | 2,269 | 2,324 | 2,251 | 2,321 | +2.29% | 1,572,000 | 6516億9038万 | -4.41% | 23.88 | 4.03 |
| 07/15 | 2,324 | 2,329 | 2,256 | 2,269 | -2.07% | 2,855,000 | 6370億8982万 | -6.97% | 23.34 | 3.94 |
| 07/14 | 2,311 | 2,333 | 2,293 | 2,317 | 0% | 1,445,000 | 6505億6726万 | -5.51% | 23.84 | 4.02 |
| 07/13 | 2,379 | 2,380 | 2,306 | 2,317 | -0.94% | 1,858,000 | 6505億6726万 | -6% | 23.84 | 4.02 |
| 07/12 | 2,342 | 2,362 | 2,317 | 2,339 | +2.9% | 3,052,000 | 6567億4442万 | -5.57% | 24.06 | 4.06 |
| 07/11 | 2,244 | 2,289 | 2,233 | 2,273 | +2.99% | 2,832,000 | 6382億1294万 | -8.68% | 23.39 | 3.95 |
