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 |
|---|
| 2017 | 7/1, 株式併合 5→1 |
| 2016 |
| 12/30 | 5,645 | 5,670 | 5,590 | 5,615 | -1.23% | 25,000 | 504億6824万 | -3.93% | 5.91 | 0.92 |
| 12/29 | 5,805 | 5,830 | 5,650 | 5,685 | -4.05% | 37,600 | 510億9741万 | -2.79% | 5.98 | 0.93 |
| 12/28 | 6,010 | 6,010 | 5,860 | 5,925 | -2.63% | 116,400 | 532億5456万 | +1.33% | 6.24 | 0.97 |
| 12/27 | 6,245 | 6,245 | 6,050 | 6,085 | -2.56% | 202,000 | 546億9265万 | +4.2% | 6.4 | 1 |
| 12/26 | 6,200 | 6,285 | 6,160 | 6,245 | +1.54% | 45,400 | 561億3075万 | +7.23% | 6.57 | 1.03 |
| 12/22 | 6,105 | 6,150 | 6,060 | 6,150 | +1.49% | 44,600 | 552億7688万 | +6.13% | 6.47 | 1.01 |
| 12/21 | 6,015 | 6,135 | 6,015 | 6,060 | +0.75% | 89,200 | 544億6795万 | +5.06% | 6.38 | 1 |
| 12/20 | 5,945 | 6,025 | 5,945 | 6,015 | +1.43% | 52,000 | 540億6349万 | +4.72% | 6.33 | 0.99 |
| 12/19 | 5,955 | 5,975 | 5,890 | 5,930 | -0.92% | 69,200 | 532億9950万 | +3.64% | 6.24 | 0.98 |
| 12/16 | 5,920 | 6,030 | 5,920 | 5,985 | +1.53% | 36,800 | 537億9384万 | +4.76% | 6.3 | 0.98 |
| 12/15 | 5,870 | 5,895 | 5,810 | 5,895 | +0.86% | 18,600 | 529億8491万 | +3.08% | 6.2 | 0.97 |
| 12/14 | 5,865 | 5,865 | 5,815 | 5,845 | -0.34% | 13,400 | 525億3551万 | +2.36% | 6.15 | 0.96 |
| 12/13 | 5,840 | 5,870 | 5,800 | 5,865 | +0.09% | 16,800 | 527億1527万 | +2.59% | 6.17 | 0.96 |
| 12/12 | 5,880 | 5,880 | 5,795 | 5,860 | +0.17% | 16,800 | 526億7033万 | +2.45% | 6.17 | 0.96 |
| 12/09 | 5,775 | 5,850 | 5,715 | 5,850 | 0% | 19,800 | 525億8045万 | +2.22% | 6.16 | 0.96 |
| 12/08 | 5,725 | 5,850 | 5,680 | 5,850 | +3.08% | 19,400 | 525億8045万 | +2.09% | 6.16 | 0.96 |
| 12/07 | 5,605 | 5,675 | 5,600 | 5,675 | +1.25% | 17,000 | 510億753万 | -1.18% | 5.97 | 0.93 |
| 12/06 | 5,680 | 5,685 | 5,575 | 5,605 | -1.06% | 25,200 | 503億7836万 | -2.74% | 5.9 | 0.92 |
| 12/05 | 5,780 | 5,800 | 5,650 | 5,665 | -2.41% | 19,600 | 509億1765万 | -1.99% | 5.96 | 0.93 |
| 12/02 | 5,810 | 5,830 | 5,785 | 5,805 | -0.26% | 18,000 | 521億7598万 | +0.26% | 6.11 | 0.95 |
| 12/01 | 5,820 | 5,915 | 5,760 | 5,820 | +0.69% | 22,600 | 523億1080万 | +0.47% | 6.12 | 0.96 |
| 11/30 | 5,740 | 5,780 | 5,695 | 5,780 | +1.76% | 19,400 | 519億5128万 | -0.22% | 6.08 | 0.95 |
| 11/29 | 5,630 | 5,695 | 5,620 | 5,680 | +1.07% | 15,600 | 510億5247万 | -1.98% | 5.98 | 0.93 |
| 11/28 | 5,600 | 5,665 | 5,580 | 5,620 | +0.18% | 13,800 | 505億1318万 | -3.1% | 5.91 | 0.92 |
| 11/25 | 5,700 | 5,700 | 5,565 | 5,610 | -1.32% | 13,000 | 504億2330万 | -3.43% | 5.9 | 0.92 |
| 11/24 | 5,725 | 5,725 | 5,680 | 5,685 | +0.09% | 7,200 | 510億9741万 | -2.25% | 5.98 | 0.93 |
| 11/22 | 5,750 | 5,750 | 5,655 | 5,680 | -0.87% | 9,400 | 510億5247万 | -2.39% | 5.98 | 0.93 |
| 11/21 | 5,700 | 5,785 | 5,700 | 5,730 | +0.61% | 10,800 | 515億187万 | -1.58% | 6.03 | 0.94 |
| 11/18 | 5,555 | 5,705 | 5,510 | 5,695 | +3.36% | 17,400 | 511億8729万 | -2.15% | 5.99 | 0.94 |
| 11/17 | 5,495 | 5,545 | 5,425 | 5,510 | +0.27% | 14,400 | 495億2449万 | -5.34% | 5.8 | 0.91 |
| 11/16 | 5,465 | 5,600 | 5,390 | 5,495 | +0.92% | 12,000 | 493億8967万 | -5.65% | 5.78 | 0.9 |
| 11/15 | 5,460 | 5,470 | 5,380 | 5,445 | -0.27% | 13,000 | 489億4026万 | -6.64% | 5.73 | 0.9 |
| 11/14 | 5,750 | 5,750 | 5,440 | 5,460 | -4.38% | 24,400 | 490億7508万 | -6.51% | 5.75 | 0.9 |
| 11/11 | 6,140 | 6,140 | 5,650 | 5,710 | -7% | 26,200 | 513億2211万 | -2.39% | 6.01 | 0.94 |
| 11/10 | 5,950 | 6,140 | 5,805 | 6,140 | +8.29% | 20,600 | 551億8700万 | +4.94% | 6.46 | 1.01 |
| 11/09 | 6,100 | 6,140 | 5,575 | 5,670 | -5.74% | 20,600 | 509億6259万 | -2.76% | 5.97 | 0.93 |
| 11/08 | 5,980 | 6,035 | 5,930 | 6,015 | +1.26% | 10,000 | 540億6349万 | +3.24% | 6.33 | 0.99 |
| 11/07 | 5,950 | 6,000 | 5,925 | 5,940 | +0.17% | 9,200 | 533億8938万 | +2.27% | 6.25 | 0.98 |
| 11/04 | 6,030 | 6,030 | 5,910 | 5,930 | -1.82% | 12,000 | 532億9950万 | +2.31% | 6.24 | 0.98 |
| 11/02 | 6,140 | 6,140 | 6,040 | 6,040 | -2.03% | 11,000 | 542億8819万 | +4.44% | 6.36 | 0.99 |
| 11/01 | 6,165 | 6,175 | 6,025 | 6,165 | -0.32% | 19,000 | 554億1170万 | +6.9% | 6.49 | 1.01 |
| 10/31 | 6,070 | 6,195 | 6,070 | 6,185 | +2.57% | 18,800 | 555億9146万 | +7.83% | 6.51 | 1.02 |
| 10/28 | 5,900 | 6,030 | 5,900 | 6,030 | +2.2% | 17,800 | 541億9831万 | +5.64% | 6.35 | 0.99 |
| 10/27 | 5,890 | 5,900 | 5,875 | 5,900 | +0.17% | 6,000 | 530億2985万 | +3.89% | 6.21 | 0.97 |
| 10/26 | 5,870 | 5,895 | 5,855 | 5,890 | +1.12% | 7,600 | 529億3997万 | +4.23% | 6.2 | 0.97 |
| 10/25 | 5,835 | 5,860 | 5,810 | 5,825 | -0.09% | 6,600 | 523億5574万 | +3.56% | 6.13 | 0.96 |
| 10/24 | 5,790 | 5,850 | 5,780 | 5,830 | +0.34% | 2,400 | 524億68万 | +4.14% | 6.14 | 0.96 |
| 10/21 | 5,835 | 5,855 | 5,785 | 5,810 | -0.34% | 3,400 | 522億2092万 | +4.23% | 6.11 | 0.96 |
| 10/20 | 5,790 | 5,840 | 5,790 | 5,830 | +0.69% | 5,000 | 524億68万 | +4.97% | 6.14 | 0.96 |
| 10/19 | 5,740 | 5,790 | 5,740 | 5,790 | +0.43% | 600 | 520億4116万 | +4.64% | 6.09 | 0.95 |
| 10/18 | 5,780 | 5,780 | 5,730 | 5,765 | +0.35% | 4,000 | 518億1646万 | +4.55% | 6.07 | 0.95 |
| 10/17 | 5,690 | 5,750 | 5,690 | 5,745 | +0.97% | 12,600 | 516億3669万 | +4.53% | 6.05 | 0.94 |
| 10/14 | 5,725 | 5,725 | 5,675 | 5,690 | -0.61% | 3,400 | 511億4235万 | +3.74% | 5.99 | 0.94 |
| 10/13 | 5,650 | 5,735 | 5,605 | 5,725 | +2.78% | 9,000 | 514億5693万 | +4.68% | 6.02 | 0.94 |
| 10/12 | 5,690 | 5,715 | 5,570 | 5,570 | -2.19% | 7,200 | 500億6378万 | +2.18% | 5.86 | 0.92 |
| 10/11 | 5,720 | 5,735 | 5,665 | 5,695 | +0.98% | 9,800 | 511億8729万 | +4.65% | 5.99 | 0.94 |
| 10/07 | 5,680 | 5,680 | 5,575 | 5,640 | -1.57% | 7,600 | 506億9294万 | +3.89% | 5.94 | 0.93 |
| 10/06 | 5,720 | 5,760 | 5,700 | 5,730 | +0.26% | 9,800 | 515億187万 | +5.66% | 6.03 | 0.94 |
| 10/05 | 5,615 | 5,715 | 5,615 | 5,715 | +1.24% | 6,800 | 513億6705万 | +5.74% | 6.01 | 0.94 |
| 10/04 | 5,580 | 5,645 | 5,565 | 5,645 | +1.8% | 8,000 | 507億3788万 | +4.75% | 5.94 | 0.93 |
| 10/03 | 5,575 | 5,585 | 5,520 | 5,545 | -0.54% | 4,400 | 498億3907万 | +3.14% | 5.84 | 0.91 |
| 09/30 | 5,540 | 5,675 | 5,505 | 5,575 | -1.15% | 7,000 | 501億872万 | +3.89% | 5.87 | 0.92 |
| 09/29 | 5,635 | 5,680 | 5,610 | 5,640 | +0.8% | 9,000 | 506億9294万 | +5.36% | 5.94 | 0.93 |
| 09/28 | 5,625 | 5,655 | 5,545 | 5,595 | -0.89% | 6,400 | 502億8848万 | +4.97% | 5.89 | 0.92 |
| 09/27 | 5,420 | 5,670 | 5,325 | 5,645 | +4.54% | 17,800 | 507億3788万 | +6.29% | 5.94 | 0.93 |
| 09/26 | 5,540 | 5,550 | 5,390 | 5,400 | -1.37% | 9,600 | 485億3580万 | +2.2% | 5.68 | 0.89 |
| 09/23 | 5,350 | 5,475 | 5,300 | 5,475 | +3.3% | 14,400 | 492億990万 | +3.85% | 5.76 | 0.9 |
| 09/21 | 5,180 | 5,320 | 5,155 | 5,300 | +2.02% | 15,200 | 476億3699万 | +0.86% | 5.58 | 0.87 |
| 09/20 | 5,175 | 5,290 | 5,155 | 5,195 | -1.05% | 10,200 | 466億9323万 | -1.07% | 5.47 | 0.85 |
| 09/16 | 5,215 | 5,250 | 5,160 | 5,250 | +1.74% | 8,600 | 471億8758万 | -0.04% | 5.52 | 0.86 |
| 09/15 | 5,255 | 5,255 | 5,120 | 5,160 | -1.34% | 17,800 | 463億7865万 | -1.92% | 5.43 | 0.85 |
| 09/14 | 5,290 | 5,290 | 5,190 | 5,230 | -1.32% | 9,200 | 470億782万 | -0.91% | 5.5 | 0.86 |
| 09/13 | 5,325 | 5,365 | 5,275 | 5,300 | -0.09% | 5,400 | 476億3699万 | +0.21% | 5.58 | 0.87 |
| 09/12 | 5,290 | 5,330 | 5,225 | 5,305 | 0% | 7,400 | 476億8193万 | +0.15% | 5.58 | 0.87 |
| 09/09 | 5,295 | 5,400 | 5,225 | 5,305 | -0.56% | 16,000 | 476億8193万 | +0.06% | 5.58 | 0.87 |
| 09/08 | 5,515 | 5,515 | 5,260 | 5,335 | -2.47% | 20,600 | 479億5157万 | +0.58% | 5.61 | 0.88 |
| 09/07 | 5,300 | 5,510 | 5,270 | 5,470 | +3.5% | 15,000 | 491億6496万 | +3.05% | 5.76 | 0.9 |
| 09/06 | 5,270 | 5,310 | 5,265 | 5,285 | +0.28% | 3,400 | 475億216万 | -0.55% | 5.56 | 0.87 |
| 09/05 | 5,315 | 5,380 | 5,270 | 5,270 | -1.5% | 4,800 | 473億6734万 | -1.07% | 5.55 | 0.87 |
| 09/02 | 5,330 | 5,400 | 5,320 | 5,350 | -0.47% | 6,400 | 480億8639万 | +0.09% | 5.63 | 0.88 |
| 09/01 | 5,450 | 5,580 | 5,335 | 5,375 | -1.92% | 12,200 | 483億1109万 | +0.26% | 5.66 | 0.88 |
| 08/31 | 5,250 | 5,485 | 5,225 | 5,480 | +3.89% | 24,800 | 492億5485万 | +1.9% | 5.77 | 0.9 |
| 08/30 | 5,320 | 5,320 | 5,200 | 5,275 | -0.85% | 4,400 | 474億1228万 | -2.02% | 5.55 | 0.87 |
| 08/29 | 5,340 | 5,340 | 5,290 | 5,320 | -0.09% | 4,600 | 478億1675万 | -1.46% | 5.6 | 0.87 |
| 08/26 | 5,325 | 5,340 | 5,265 | 5,325 | +0.76% | 4,400 | 478億6169万 | -1.64% | 5.6 | 0.88 |
| 08/25 | 5,305 | 5,355 | 5,275 | 5,285 | +0.67% | 5,800 | 475億216万 | -2.67% | 5.56 | 0.87 |
| 08/24 | 5,105 | 5,280 | 5,105 | 5,250 | +3.35% | 22,600 | 471億8758万 | -3.56% | 5.52 | 0.86 |
| 08/23 | 5,115 | 5,185 | 5,075 | 5,080 | -0.39% | 14,000 | 456億5960万 | -6.91% | 5.35 | 0.84 |
| 08/22 | 5,045 | 5,115 | 5,045 | 5,100 | +2.2% | 6,800 | 458億3936万 | -6.83% | 5.37 | 0.84 |
| 08/19 | 5,160 | 5,160 | 4,985 | 4,990 | -2.06% | 7,200 | 448億5067万 | -9.12% | 5.25 | 0.82 |
| 08/18 | 4,995 | 5,195 | 4,990 | 5,095 | +0.79% | 13,000 | 457億9442万 | -7.55% | 5.36 | 0.84 |
| 08/17 | 5,100 | 5,105 | 5,010 | 5,055 | -2.51% | 13,400 | 454億3490万 | -8.44% | 5.32 | 0.83 |
| 08/16 | 5,235 | 5,270 | 5,185 | 5,185 | -0.86% | 8,800 | 466億335万 | -6.2% | 5.46 | 0.85 |
| 08/15 | 5,480 | 5,530 | 5,225 | 5,230 | -4.56% | 23,800 | 470億782万 | -5.15% | 5.5 | 0.86 |
| 08/12 | 5,540 | 5,600 | 5,470 | 5,480 | -1.7% | 23,400 | 492億5485万 | -0.42% | 5.77 | 0.9 |
| 08/10 | 5,550 | 5,600 | 5,505 | 5,575 | +1.18% | 5,200 | 501億872万 | +1.72% | 5.87 | 0.92 |
| 08/09 | 5,485 | 5,530 | 5,440 | 5,510 | +0.46% | 6,400 | 495億2449万 | +0.86% | 5.8 | 0.91 |
| 08/08 | 5,470 | 5,770 | 5,430 | 5,485 | +0.73% | 12,200 | 492億9979万 | +0.53% | 5.77 | 0.9 |
| 08/05 | 5,415 | 5,505 | 5,360 | 5,445 | +1.59% | 9,400 | 489億4026万 | -0.06% | 5.73 | 0.9 |
| 08/04 | 5,420 | 5,420 | 5,260 | 5,360 | -1.11% | 10,400 | 481億7627万 | -1.45% | 5.64 | 0.88 |
