株価チャート
2016/05/10～2016/09/30
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 |
|---|
| 2017 | 7/1, 株式併合 10→1 |
| 2016 |
| 09/30 | 2,010 | 2,020 | 2,000 | 2,010 | -0.5% | 21,200 | 578億1735万 | +0.75% | 18.6 | 1 |
| 09/29 | 2,030 | 2,050 | 2,010 | 2,020 | +0.5% | 50,500 | 581億500万 | +1.25% | 18.69 | 1.01 |
| 09/28 | 2,010 | 2,020 | 2,000 | 2,010 | 0% | 24,700 | 578億1735万 | +0.8% | 18.6 | 1 |
| 09/27 | 2,010 | 2,010 | 1,980 | 2,010 | -0.5% | 26,000 | 578億1735万 | +0.85% | 18.6 | 1 |
| 09/26 | 2,030 | 2,040 | 2,010 | 2,020 | -0.49% | 16,700 | 581億500万 | +1.35% | 18.69 | 1.01 |
| 09/23 | 2,020 | 2,040 | 2,010 | 2,030 | -0.98% | 39,900 | 583億9265万 | +1.81% | 18.78 | 1.01 |
| 09/21 | 2,010 | 2,050 | 2,000 | 2,050 | +3.02% | 67,400 | 589億6795万 | +2.76% | 18.97 | 1.02 |
| 09/20 | 1,980 | 2,010 | 1,970 | 1,990 | +0.51% | 43,900 | 572億4206万 | -0.3% | 18.41 | 0.99 |
| 09/16 | 1,960 | 1,980 | 1,960 | 1,980 | +1.02% | 24,900 | 569億5441万 | -1.05% | 18.32 | 0.99 |
| 09/15 | 1,970 | 1,980 | 1,960 | 1,960 | -0.51% | 16,900 | 563億7911万 | -2.29% | 18.14 | 0.98 |
| 09/14 | 1,970 | 1,980 | 1,960 | 1,970 | 0% | 31,100 | 566億6676万 | -2.09% | 18.23 | 0.98 |
| 09/13 | 1,980 | 1,980 | 1,970 | 1,970 | -0.51% | 16,600 | 566億6676万 | -2.43% | 18.23 | 0.98 |
| 09/12 | 1,980 | 1,990 | 1,970 | 1,980 | -0.5% | 31,300 | 569億5441万 | -2.22% | 18.32 | 0.99 |
| 09/09 | 1,990 | 2,000 | 1,990 | 1,990 | -0.5% | 22,900 | 572億4206万 | -1.87% | 18.41 | 0.99 |
| 09/08 | 1,990 | 2,010 | 1,990 | 2,000 | +0.5% | 39,200 | 575億2970万 | -1.57% | 18.51 | 1 |
| 09/07 | 1,990 | 1,990 | 1,980 | 1,990 | -0.5% | 46,100 | 572億4206万 | -2.36% | 18.41 | 0.99 |
| 09/06 | 2,000 | 2,010 | 1,990 | 2,000 | 0% | 45,900 | 575億2970万 | -2.25% | 18.51 | 1 |
| 09/05 | 1,990 | 2,000 | 1,980 | 2,000 | +1.01% | 26,000 | 575億2970万 | -2.63% | 18.51 | 1 |
| 09/02 | 1,970 | 2,000 | 1,970 | 1,980 | +0.51% | 25,600 | 569億5441万 | -4.21% | 18.32 | 0.99 |
| 09/01 | 2,000 | 2,000 | 1,970 | 1,970 | -1.5% | 38,700 | 566億6676万 | -5.2% | 18.23 | 0.98 |
| 08/31 | 1,990 | 2,010 | 1,990 | 2,000 | +1.01% | 48,800 | 575億2970万 | -4.35% | 18.51 | 1 |
| 08/30 | 1,990 | 2,000 | 1,980 | 1,980 | -0.5% | 37,300 | 569億5441万 | -5.71% | 18.32 | 0.99 |
| 08/29 | 2,000 | 2,010 | 1,980 | 1,990 | +0.51% | 27,500 | 572億4206万 | -5.82% | 18.41 | 0.99 |
| 08/26 | 2,000 | 2,010 | 1,980 | 1,980 | -1% | 56,100 | 569億5441万 | -6.78% | 18.32 | 0.99 |
| 08/25 | 2,010 | 2,010 | 2,000 | 2,000 | -0.5% | 24,300 | 575億2970万 | -6.28% | 18.51 | 1 |
| 08/24 | 1,990 | 2,020 | 1,980 | 2,010 | +1.52% | 41,200 | 578億1735万 | -6.07% | 18.6 | 1 |
| 08/23 | 1,980 | 2,000 | 1,970 | 1,980 | -0.5% | 49,800 | 569億5441万 | -7.74% | 18.32 | 0.99 |
| 08/22 | 1,990 | 2,020 | 1,980 | 1,990 | -1.49% | 85,400 | 572億4206万 | -7.57% | 18.41 | 0.99 |
| 08/19 | 2,040 | 2,050 | 2,010 | 2,020 | -0.98% | 30,300 | 581億500万 | -6.48% | 18.69 | 1.01 |
| 08/18 | 2,050 | 2,060 | 2,020 | 2,040 | -0.97% | 29,800 | 586億8030万 | -5.73% | 18.88 | 1.02 |
| 08/17 | 2,050 | 2,080 | 2,050 | 2,060 | 0% | 25,700 | 592億5560万 | -4.94% | 19.06 | 1.03 |
| 08/16 | 2,100 | 2,110 | 2,060 | 2,060 | -2.83% | 27,400 | 592億5560万 | -4.98% | 19.06 | 1.03 |
| 08/15 | 2,110 | 2,130 | 2,080 | 2,120 | 0% | 18,000 | 609億8149万 | -2.12% | 19.62 | 1.06 |
| 08/12 | 2,140 | 2,140 | 2,100 | 2,120 | +0.47% | 30,700 | 609億8149万 | -1.9% | 19.62 | 1.06 |
| 08/10 | 2,130 | 2,140 | 2,110 | 2,110 | -1.4% | 17,700 | 606億9384万 | -2.13% | 19.52 | 1.05 |
| 08/09 | 2,110 | 2,160 | 2,110 | 2,140 | +1.42% | 38,100 | 615億5678万 | -0.56% | 19.8 | 1.07 |
| 08/08 | 2,080 | 2,110 | 2,060 | 2,110 | +2.93% | 39,600 | 606億9384万 | -1.72% | 19.52 | 1.05 |
| 08/05 | 2,090 | 2,110 | 2,030 | 2,050 | -2.84% | 62,600 | 589億6795万 | -4.3% | 18.97 | 1.02 |
| 08/04 | 2,130 | 2,140 | 2,090 | 2,110 | -0.94% | 66,700 | 606億9384万 | -1.4% | 19.52 | 1.05 |
| 08/03 | 2,150 | 2,170 | 2,130 | 2,130 | -2.74% | 24,700 | 612億6914万 | -0.28% | 19.71 | 1.06 |
| 08/02 | 2,180 | 2,200 | 2,160 | 2,190 | -0.45% | 32,900 | 629億9503万 | +2.82% | 20.26 | 1.09 |
| 08/01 | 2,270 | 2,270 | 2,180 | 2,200 | -5.58% | 74,900 | 632億8268万 | +3.63% | 20.36 | 1.1 |
| 07/29 | 2,280 | 2,330 | 2,250 | 2,330 | +3.1% | 71,600 | 670億2211万 | +10.27% | 21.56 | 1.16 |
| 07/28 | 2,260 | 2,280 | 2,240 | 2,260 | -1.31% | 51,000 | 650億857万 | +7.47% | 20.91 | 1.13 |
| 07/27 | 2,260 | 2,300 | 2,250 | 2,290 | +2.69% | 55,900 | 658億7151万 | +9.2% | 21.19 | 1.14 |
| 07/26 | 2,300 | 2,300 | 2,230 | 2,230 | -3.46% | 43,600 | 641億4562万 | +6.7% | 20.63 | 1.11 |
| 07/25 | 2,300 | 2,310 | 2,250 | 2,310 | +1.76% | 60,900 | 664億4681万 | +10.84% | 21.38 | 1.15 |
| 07/22 | 2,190 | 2,280 | 2,190 | 2,270 | +2.71% | 63,600 | 652億9622万 | +9.56% | 21 | 1.13 |
| 07/21 | 2,170 | 2,210 | 2,160 | 2,210 | +2.31% | 87,800 | 635億7032万 | +7.13% | 20.45 | 1.1 |
| 07/20 | 2,160 | 2,160 | 2,130 | 2,160 | 0% | 25,500 | 621億3208万 | +4.96% | 19.99 | 1.08 |
| 07/19 | 2,160 | 2,160 | 2,120 | 2,160 | 0% | 25,800 | 621億3208万 | +5.11% | 19.99 | 1.08 |
| 07/15 | 2,160 | 2,170 | 2,140 | 2,160 | +0.47% | 23,800 | 621億3208万 | +5.37% | 19.99 | 1.08 |
| 07/14 | 2,130 | 2,170 | 2,130 | 2,150 | +0.94% | 39,300 | 618億4443万 | +4.93% | 19.89 | 1.07 |
| 07/13 | 2,140 | 2,160 | 2,120 | 2,130 | +0.47% | 38,100 | 612億6914万 | +3.95% | 19.71 | 1.06 |
| 07/12 | 2,110 | 2,140 | 2,110 | 2,120 | +1.92% | 49,300 | 609億8149万 | +3.41% | 19.62 | 1.06 |
| 07/11 | 2,030 | 2,100 | 2,020 | 2,080 | +3.48% | 48,600 | 598億3089万 | +1.36% | 19.25 | 1.04 |
| 07/08 | 2,000 | 2,030 | 1,990 | 2,010 | +1.01% | 52,100 | 578億1735万 | -2.24% | 18.6 | 1 |
| 07/07 | 1,990 | 2,000 | 1,970 | 1,990 | 0% | 36,200 | 572億4206万 | -3.54% | 18.41 | 0.99 |
| 07/06 | 2,010 | 2,010 | 1,970 | 1,990 | -1% | 34,200 | 572億4206万 | -3.86% | 18.41 | 0.99 |
| 07/05 | 2,020 | 2,020 | 2,000 | 2,010 | -0.5% | 18,700 | 578億1735万 | -3.37% | 18.6 | 1 |
| 07/04 | 2,000 | 2,020 | 1,990 | 2,020 | +1.51% | 44,400 | 581億500万 | -3.35% | 18.69 | 1.01 |
| 07/01 | 2,000 | 2,010 | 1,980 | 1,990 | -1% | 61,400 | 572億4206万 | -5.15% | 18.41 | 0.99 |
| 06/30 | 2,010 | 2,030 | 2,000 | 2,010 | +0.5% | 37,400 | 578億1735万 | -4.65% | 18.6 | 1 |
| 06/29 | 2,000 | 2,030 | 1,990 | 2,000 | +0.5% | 32,500 | 575億2970万 | -5.53% | 18.51 | 1 |
| 06/28 | 1,990 | 2,020 | 1,940 | 1,990 | -0.5% | 42,100 | 572億4206万 | -6.44% | 18.41 | 0.99 |
| 06/27 | 1,980 | 2,030 | 1,970 | 2,000 | +2.56% | 48,900 | 575億2970万 | -6.41% | 18.51 | 1 |
| 06/24 | 2,070 | 2,100 | 1,930 | 1,950 | -6.7% | 83,000 | 560億9146万 | -9.09% | 18.04 | 0.97 |
| 06/23 | 2,080 | 2,090 | 2,060 | 2,090 | -0.48% | 24,500 | 601億1854万 | -3.06% | 19.34 | 1.04 |
| 06/22 | 2,130 | 2,130 | 2,080 | 2,100 | -1.41% | 19,900 | 604億619万 | -2.78% | 19.43 | 1.05 |
| 06/21 | 2,070 | 2,130 | 2,040 | 2,130 | +2.9% | 29,700 | 612億6914万 | -1.53% | 19.71 | 1.06 |
| 06/20 | 2,040 | 2,070 | 2,030 | 2,070 | +3.5% | 23,400 | 595億4324万 | -4.39% | 19.15 | 1.03 |
| 06/17 | 2,060 | 2,080 | 1,990 | 2,000 | -2.44% | 62,300 | 575億2970万 | -7.71% | 18.51 | 1 |
| 06/16 | 2,110 | 2,120 | 2,040 | 2,050 | -2.38% | 36,300 | 589億6795万 | -5.62% | 18.97 | 1.02 |
| 06/15 | 2,060 | 2,110 | 2,060 | 2,100 | +1.45% | 18,600 | 604億619万 | -3.54% | 19.43 | 1.05 |
| 06/14 | 2,040 | 2,080 | 2,040 | 2,070 | +0.98% | 41,900 | 595億4324万 | -5.05% | 19.15 | 1.03 |
| 06/13 | 2,110 | 2,110 | 2,050 | 2,050 | -3.76% | 34,300 | 589億6795万 | -6.22% | 18.97 | 1.02 |
| 06/10 | 2,120 | 2,140 | 2,110 | 2,130 | -0.47% | 38,200 | 612億6914万 | -2.83% | 19.71 | 1.06 |
| 06/09 | 2,140 | 2,140 | 2,130 | 2,140 | -0.93% | 19,900 | 615億5678万 | -2.51% | 19.8 | 1.07 |
| 06/08 | 2,170 | 2,170 | 2,140 | 2,160 | -0.46% | 29,700 | 621億3208万 | -1.68% | 19.99 | 1.08 |
| 06/07 | 2,180 | 2,190 | 2,160 | 2,170 | -0.46% | 15,000 | 624億1973万 | -1.27% | 20.08 | 1.08 |
| 06/06 | 2,160 | 2,180 | 2,160 | 2,180 | -0.46% | 19,800 | 627億738万 | -0.95% | 20.17 | 1.09 |
| 06/03 | 2,170 | 2,190 | 2,160 | 2,190 | +1.39% | 26,300 | 629億9503万 | -0.54% | 20.27 | 1.09 |
| 06/02 | 2,220 | 2,220 | 2,160 | 2,160 | -3.57% | 49,600 | 621億3208万 | -2% | 19.99 | 1.08 |
| 06/01 | 2,240 | 2,250 | 2,230 | 2,240 | -0.44% | 21,000 | 644億3327万 | +1.5% | 20.73 | 1.12 |
| 05/31 | 2,240 | 2,250 | 2,240 | 2,250 | +0.45% | 27,600 | 647億2092万 | +1.99% | 20.82 | 1.12 |
| 05/30 | 2,230 | 2,250 | 2,230 | 2,240 | +0.45% | 25,800 | 644億3327万 | +1.68% | 20.73 | 1.12 |
| 05/27 | 2,230 | 2,250 | 2,210 | 2,230 | 0% | 12,900 | 641億4562万 | +1.36% | 20.64 | 1.11 |
| 05/26 | 2,260 | 2,270 | 2,220 | 2,230 | -0.89% | 22,300 | 641億4562万 | +1.5% | 20.64 | 1.11 |
| 05/25 | 2,250 | 2,260 | 2,240 | 2,250 | +0.45% | 25,100 | 647億2092万 | +2.51% | 20.82 | 1.12 |
| 05/24 | 2,210 | 2,250 | 2,200 | 2,240 | +1.36% | 35,600 | 644億3327万 | +2.1% | 20.73 | 1.12 |
| 05/23 | 2,220 | 2,220 | 2,200 | 2,210 | 0% | 27,200 | 635億7032万 | +0.87% | 20.45 | 1.1 |
| 05/20 | 2,190 | 2,220 | 2,180 | 2,210 | +0.45% | 29,000 | 635億7032万 | +1.1% | 20.45 | 1.1 |
| 05/19 | 2,190 | 2,200 | 2,180 | 2,200 | +0.92% | 19,800 | 632億8268万 | +0.82% | 20.36 | 1.1 |
| 05/18 | 2,170 | 2,210 | 2,150 | 2,180 | +0.46% | 36,300 | 627億738万 | +0.05% | 20.17 | 1.09 |
| 05/17 | 2,140 | 2,170 | 2,130 | 2,170 | +1.88% | 24,800 | 624億1973万 | -0.18% | 20.08 | 1.08 |
| 05/16 | 2,130 | 2,160 | 2,120 | 2,130 | 0% | 23,800 | 612億6914万 | -1.8% | 19.71 | 1.06 |
| 05/13 | 2,150 | 2,170 | 2,130 | 2,130 | -1.84% | 28,700 | 612億6914万 | -1.66% | 19.71 | 1.06 |
| 05/12 | 2,170 | 2,190 | 2,150 | 2,170 | 0% | 24,400 | 624億1973万 | +0.14% | 20.08 | 1.08 |
| 05/11 | 2,240 | 2,240 | 2,160 | 2,170 | -2.25% | 41,400 | 624億1973万 | +0.18% | 20.08 | 1.08 |
| 05/10 | 2,200 | 2,230 | 2,200 | 2,220 | +0.91% | 40,700 | 638億5797万 | +2.3% | 20.54 | 1.11 |
