株価チャート
2016/08/04～2016/12/30
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 | 1/1, 株式分割 1→5 |
| 2016 |
| 12/30 | 812 | 827 | 805 | 819 | +0.86% | 595,500 | 626億1336万 | +5.68% | 26.6 | 10.38 |
| 12/29 | 815 | 815 | 803 | 812 | +0.25% | 470,500 | 620億7821万 | +5.05% | 26.37 | 10.29 |
| 12/28 | 801 | 813 | 801 | 810 | +0.75% | 448,000 | 619億2531万 | +4.92% | 26.3 | 10.27 |
| 12/27 | 805 | 817 | 803 | 804 | +0.12% | 781,000 | 614億6660万 | +4.15% | 26.11 | 10.19 |
| 12/26 | 791 | 805 | 786 | 803 | +1.39% | 631,500 | 613億9015万 | +4.29% | 26.08 | 10.18 |
| 12/22 | 786 | 796 | 779 | 792 | +0.38% | 265,500 | 605億4919万 | +3.13% | 25.72 | 10.04 |
| 12/21 | 800 | 806 | 784 | 789 | -1.25% | 362,000 | 603億1983万 | +2.87% | 25.62 | 10 |
| 12/20 | 783 | 799 | 782 | 799 | +1.27% | 379,000 | 610億8434万 | +4.44% | 25.95 | 10.13 |
| 12/19 | 799 | 799 | 777 | 789 | -1.38% | 557,000 | 603億1983万 | +3.54% | 25.62 | 10 |
| 12/16 | 787 | 801 | 779 | 800 | +2.3% | 717,500 | 611億6080万 | +5.26% | 25.98 | 10.14 |
| 12/15 | 772 | 787 | 772 | 782 | +1.16% | 375,500 | 597億8468万 | +3.3% | 25.39 | 9.91 |
| 12/14 | 784 | 789 | 770 | 773 | -0.9% | 459,500 | 590億9662万 | +2.52% | 25.1 | 9.8 |
| 12/13 | 744 | 786 | 742 | 780 | +4% | 690,000 | 596億3178万 | +3.72% | 25.33 | 9.89 |
| 12/12 | 722 | 754 | 715 | 750 | +4.31% | 949,000 | 573億3825万 | 0% | 24.36 | 9.51 |
| 12/09 | 723 | 729 | 712 | 719 | -0.96% | 550,500 | 549億6826万 | -4.13% | 23.35 | 9.11 |
| 12/08 | 750 | 754 | 724 | 726 | -1.36% | 551,000 | 555億342万 | -3.46% | 23.58 | 9.2 |
| 12/07 | 721 | 743 | 700 | 736 | +1.52% | 1,430,500 | 562億6793万 | -2.39% | 23.9 | 9.33 |
| 12/06 | 733 | 734 | 719 | 725 | +0.69% | 689,000 | 554億2697万 | -4.35% | 23.54 | 9.19 |
| 12/05 | 761 | 763 | 709 | 720 | -7.46% | 1,533,000 | 550億4472万 | -5.26% | 23.38 | 9.13 |
| 12/02 | 787 | 795 | 770 | 778 | -0.26% | 662,000 | 594億7887万 | +2.1% | 25.26 | 9.86 |
| 12/01 | 820 | 824 | 775 | 780 | +2.63% | 2,122,500 | 596億3178万 | +2.36% | 25.33 | 9.89 |
| 11/30 | 760 | 774 | 749 | 760 | -0.52% | 457,000 | 581億276万 | -0.26% | 24.68 | 9.63 |
| 11/29 | 776 | 780 | 764 | 764 | -3.29% | 589,500 | 584億856万 | +0.13% | 24.81 | 9.68 |
| 11/28 | 769 | 792 | 761 | 790 | +2.73% | 596,000 | 603億9629万 | +3.4% | 25.65 | 10.01 |
| 11/25 | 774 | 790 | 760 | 769 | -1.03% | 626,000 | 587億9081万 | +0.65% | 24.97 | 9.75 |
| 11/24 | 799 | 803 | 774 | 777 | -1.89% | 568,500 | 594億242万 | +1.44% | 25.23 | 9.85 |
| 11/22 | 795 | 805 | 771 | 792 | -0.38% | 595,000 | 605億4919万 | +3.39% | 25.72 | 10.04 |
| 11/21 | 780 | 798 | 778 | 795 | +3.79% | 472,500 | 607億7854万 | +4.06% | 25.82 | 10.08 |
| 11/18 | 752 | 788 | 750 | 766 | +2.41% | 677,000 | 585億6146万 | +0.26% | 24.88 | 9.71 |
| 11/17 | 756 | 764 | 746 | 748 | -2.35% | 349,500 | 571億8534万 | -2.22% | 24.29 | 9.48 |
| 11/16 | 731 | 773 | 731 | 766 | +4.36% | 846,000 | 585億6146万 | -0.26% | 24.88 | 9.71 |
| 11/15 | 738 | 741 | 719 | 734 | -0.54% | 197,500 | 561億1503万 | -4.8% | 23.84 | 9.3 |
| 11/14 | 718 | 753 | 718 | 738 | +2.22% | 327,500 | 564億2083万 | -4.77% | 23.97 | 9.36 |
| 11/11 | 726 | 730 | 715 | 722 | -1.37% | 532,000 | 551億9762万 | -7.32% | 23.45 | 9.15 |
| 11/10 | 733 | 748 | 726 | 732 | +3.83% | 325,000 | 559億6213万 | -6.75% | 23.77 | 9.28 |
| 11/09 | 732 | 748 | 649 | 705 | -3.56% | 1,037,000 | 538億9795万 | -10.87% | 22.89 | 8.94 |
| 11/08 | 726 | 743 | 714 | 731 | -0.14% | 450,500 | 558億8568万 | -8.17% | 23.74 | 9.27 |
| 11/07 | 739 | 746 | 726 | 732 | -0.14% | 485,000 | 559億6213万 | -8.5% | 23.77 | 9.28 |
| 11/04 | 763 | 769 | 726 | 733 | -6.74% | 954,500 | 560億3858万 | -8.94% | 23.8 | 9.29 |
| 11/02 | 775 | 794 | 770 | 786 | +2.21% | 919,500 | 600億9048万 | -2.96% | 25.52 | 9.96 |
| 11/01 | 780 | 785 | 760 | 769 | -7.35% | 1,361,500 | 587億9081万 | -5.3% | 24.97 | 9.75 |
| 10/31 | 790 | 831 | 784 | 830 | +6.14% | 853,500 | 634億5433万 | +2.09% | 26.95 | 10.52 |
| 10/28 | 772 | 787 | 768 | 782 | +0.64% | 397,500 | 597億8468万 | -3.69% | 25.39 | 9.91 |
| 10/27 | 774 | 784 | 765 | 777 | +0.39% | 243,000 | 594億242万 | -4.31% | 25.23 | 9.85 |
| 10/26 | 776 | 787 | 764 | 774 | -1.15% | 321,000 | 591億7307万 | -4.56% | 25.13 | 9.81 |
| 10/25 | 770 | 785 | 766 | 783 | +0.64% | 494,500 | 598億6113万 | -3.33% | 25.43 | 9.93 |
| 10/24 | 804 | 805 | 773 | 778 | -2.02% | 391,000 | 594億7887万 | -3.83% | 25.26 | 9.86 |
| 10/21 | 791 | 811 | 789 | 794 | -0.13% | 334,500 | 607億209万 | -1.98% | 25.78 | 10.07 |
| 10/20 | 805 | 814 | 778 | 795 | -1.73% | 708,000 | 607億7854万 | -1.73% | 25.82 | 10.08 |
| 10/19 | 802 | 823 | 794 | 809 | +5.06% | 962,500 | 618億4885万 | +0.12% | 26.27 | 10.26 |
| 10/18 | 752 | 773 | 751 | 770 | +1.18% | 422,000 | 588億6727万 | -4.35% | 25.01 | 9.76 |
| 10/17 | 779 | 779 | 753 | 761 | -2.69% | 530,000 | 581億7921万 | -5.23% | 24.71 | 9.65 |
| 10/14 | 780 | 798 | 774 | 782 | -1.39% | 435,000 | 597億8468万 | -2.62% | 25.39 | 9.91 |
| 10/13 | 830 | 831 | 781 | 793 | -3.76% | 528,500 | 606億2564万 | -1.12% | 25.75 | 10.05 |
| 10/12 | 837 | 842 | 821 | 824 | -2.49% | 358,500 | 629億9562万 | +3.13% | 26.76 | 10.45 |
| 10/11 | 829 | 857 | 829 | 845 | +3.05% | 465,000 | 646億109万 | +6.56% | 27.44 | 10.71 |
| 10/07 | 838 | 840 | 806 | 820 | -2.96% | 582,500 | 626億8982万 | +4.33% | 26.63 | 10.39 |
| 10/06 | 860 | 870 | 842 | 845 | -2.2% | 503,000 | 646億109万 | +8.19% | 27.44 | 10.71 |
| 10/05 | 888 | 889 | 857 | 864 | -1.93% | 824,000 | 660億5366万 | +11.34% | 28.06 | 10.95 |
| 10/04 | 860 | 886 | 856 | 881 | +3.77% | 1,105,000 | 673億5333万 | +14.12% | 28.61 | 11.17 |
| 10/03 | 838 | 856 | 832 | 849 | +3.03% | 484,500 | 649億689万 | +10.98% | 27.57 | 10.76 |
| 09/30 | 839 | 846 | 811 | 824 | -3.4% | 779,000 | 629億9562万 | +8.56% | 26.76 | 10.45 |
| 09/29 | 862 | 868 | 848 | 853 | +0.35% | 605,000 | 652億1270万 | +13.43% | 27.7 | 10.81 |
| 09/28 | 833 | 866 | 830 | 850 | +1.55% | 813,000 | 649億8335万 | +14.09% | 27.6 | 10.78 |
| 09/27 | 799 | 853 | 791 | 837 | +2.95% | 897,500 | 639億8948万 | +13.72% | 27.18 | 10.61 |
| 09/26 | 812 | 856 | 802 | 813 | +1.12% | 1,894,500 | 621億5466万 | +11.83% | 26.4 | 10.31 |
| 09/23 | 776 | 808 | 761 | 804 | +3.61% | 1,160,000 | 614億6660万 | +11.82% | 26.11 | 10.19 |
| 09/21 | 747 | 788 | 736 | 776 | +4.86% | 758,000 | 593億2597万 | +8.84% | 25.2 | 9.84 |
| 09/20 | 742 | 766 | 736 | 740 | -2.12% | 642,500 | 565億7374万 | +4.37% | 24.03 | 9.38 |
| 09/16 | 771 | 780 | 736 | 756 | -1.18% | 608,000 | 577億9695万 | +6.78% | 24.55 | 9.58 |
| 09/15 | 820 | 836 | 751 | 765 | -4.49% | 1,369,500 | 584億8501万 | +8.2% | 24.84 | 9.7 |
| 09/14 | 760 | 816 | 753 | 801 | +3.89% | 1,284,500 | 612億3725万 | +13.46% | 26.01 | 10.15 |
| 09/13 | 788 | 792 | 756 | 771 | +0.78% | 766,000 | 589億4372万 | +9.83% | 25.04 | 9.77 |
| 09/12 | 720 | 765 | 713 | 765 | +4.79% | 658,000 | 584億8501万 | +9.6% | 24.84 | 9.7 |
| 09/09 | 756 | 756 | 723 | 730 | -1.08% | 504,500 | 558億923万 | +4.89% | 23.71 | 9.25 |
| 09/08 | 742 | 764 | 724 | 738 | -0.4% | 535,500 | 564億2083万 | +6.03% | 23.97 | 9.36 |
| 09/07 | 753 | 778 | 734 | 741 | -3.39% | 822,000 | 566億5019万 | +6.01% | 24.06 | 9.39 |
| 09/06 | 740 | 767 | 730 | 767 | +5.36% | 794,000 | 586億3791万 | +9.42% | 24.91 | 9.72 |
| 09/05 | 688 | 728 | 683 | 728 | +8.82% | 849,000 | 556億5632万 | +3.56% | 23.64 | 9.23 |
| 09/02 | 679 | 688 | 664 | 669 | -0.15% | 271,500 | 511億4571万 | -5.37% | 21.73 | 8.48 |
| 09/01 | 673 | 693 | 654 | 670 | -2.05% | 465,000 | 512億2217万 | -5.77% | 21.76 | 8.49 |
| 08/31 | 723 | 723 | 675 | 684 | -6.68% | 732,500 | 522億9248万 | -4.74% | 22.21 | 8.67 |
| 08/30 | 757 | 786 | 726 | 733 | -1.74% | 1,226,500 | 560億3858万 | +1.95% | 23.8 | 9.29 |
| 08/29 | 733 | 752 | 721 | 746 | +5.37% | 778,500 | 570億3244万 | +4.04% | 24.23 | 9.46 |
| 08/26 | 700 | 727 | 691 | 708 | +0.43% | 951,500 | 541億2730万 | -0.84% | 22.99 | 8.98 |
| 08/25 | 662 | 706 | 661 | 705 | +6.98% | 1,011,000 | 538億9795万 | -0.98% | 22.89 | 8.94 |
| 08/24 | 677 | 690 | 654 | 659 | -1.2% | 588,500 | 503億8120万 | -7.18% | 21.4 | 8.35 |
| 08/23 | 624 | 675 | 620 | 667 | +8.1% | 1,000,000 | 509億9281万 | -5.79% | 21.66 | 8.46 |
| 08/22 | 617 | 621 | 608 | 617 | -0.16% | 274,500 | 471億7026万 | -12.85% | 20.04 | 7.82 |
| 08/19 | 620 | 623 | 601 | 618 | -1.28% | 731,500 | 472億4671万 | -13.2% | 20.07 | 7.83 |
| 08/18 | 651 | 652 | 626 | 626 | -3.1% | 412,000 | 478億5832万 | -12.57% | 20.33 | 7.94 |
| 08/17 | 686 | 692 | 646 | 646 | -5.69% | 684,000 | 493億8734万 | -10.28% | 20.98 | 8.19 |
| 08/16 | 709 | 713 | 684 | 685 | -3.39% | 337,000 | 523億6893万 | -5.26% | 22.24 | 8.68 |
| 08/15 | 728 | 730 | 705 | 709 | -3.67% | 276,500 | 542億375万 | -2.07% | 23.02 | 8.99 |
| 08/12 | 721 | 736 | 695 | 736 | +1.52% | 464,000 | 562億6793万 | +1.38% | 23.9 | 9.33 |
| 08/10 | 715 | 739 | 703 | 725 | +3.72% | 358,000 | 554億2697万 | -0.68% | 23.54 | 9.19 |
| 08/09 | 685 | 710 | 675 | 699 | +2.79% | 456,000 | 534億3924万 | -5.16% | 22.7 | 8.86 |
| 08/08 | 713 | 719 | 670 | 680 | -5.82% | 680,500 | 519億8668万 | -8.48% | 22.08 | 8.62 |
| 08/05 | 756 | 787 | 720 | 722 | -1.63% | 1,158,000 | 551億9762万 | -3.48% | 23.45 | 9.15 |
| 08/04 | 779 | 785 | 732 | 734 | -7.44% | 926,500 | 561億1503万 | -2.26% | 23.84 | 9.3 |
