株価チャート
2016/06/24～2016/11/18
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 |
|---|
| 2024 | 1/1, 株式分割 1→4 |
| 2016 |
| 11/18 | 345 | 346 | 336 | 338 | -1.81% | 1,636,800 | 558億6807万 | +0.37% | 16.7 | 5.89 |
| 11/17 | 344 | 347 | 341 | 345 | -4.11% | 2,184,000 | 569億37万 | +2.84% | 17.01 | 5.99 |
| 11/16 | 353 | 361 | 347 | 359 | +3.75% | 1,176,800 | 593億3660万 | +7.88% | 17.74 | 6.25 |
| 11/15 | 358 | 358 | 345 | 346 | -2.88% | 1,154,000 | 571億8942万 | +4.92% | 17.09 | 6.02 |
| 11/14 | 347 | 362 | 341 | 357 | +2.37% | 1,691,200 | 588億8239万 | +8.69% | 17.6 | 6.2 |
| 11/11 | 365 | 366 | 347 | 348 | -2.45% | 1,720,800 | 575億1975万 | +6.83% | 17.19 | 6.06 |
| 11/10 | 368 | 372 | 355 | 357 | +2.73% | 1,176,400 | 589億6497万 | +10.19% | 17.63 | 6.21 |
| 11/09 | 370 | 374 | 332 | 348 | -5.44% | 2,857,600 | 573億9588万 | +7.92% | 17.16 | 6.05 |
| 11/08 | 363 | 378 | 362 | 368 | +2.8% | 2,626,400 | 606億9924万 | +14.84% | 18.14 | 6.39 |
| 11/07 | 353 | 360 | 351 | 358 | +1.63% | 1,017,600 | 590億4756万 | +12.78% | 17.65 | 6.22 |
| 11/04 | 345 | 357 | 342 | 352 | +0.07% | 1,488,400 | 580億9784万 | +11.31% | 17.37 | 6.12 |
| 11/02 | 350 | 359 | 342 | 352 | -2.09% | 2,324,000 | 580億5655万 | +11.94% | 17.35 | 6.12 |
| 11/01 | 345 | 360 | 343 | 359 | +5.43% | 2,526,800 | 592億9531万 | +15.06% | 17.72 | 6.25 |
| 10/31 | 348 | 353 | 335 | 341 | +5.17% | 4,104,400 | 562億3970万 | +9.84% | 16.81 | 5.92 |
| 10/28 | 338 | 338 | 312 | 324 | -3.57% | 2,905,200 | 534億7314万 | +5.11% | 15.98 | 5.63 |
| 10/27 | 328 | 336 | 328 | 336 | +2.36% | 1,768,000 | 554億5515万 | +9.72% | 16.58 | 5.84 |
| 10/26 | 325 | 329 | 322 | 328 | +0.38% | 1,323,600 | 541億7510万 | +8.25% | 16.19 | 5.71 |
| 10/25 | 321 | 328 | 321 | 327 | +1.87% | 1,654,400 | 539億6864万 | +8.92% | 16.13 | 5.69 |
| 10/24 | 321 | 323 | 313 | 321 | 0% | 935,200 | 529億7763万 | +8% | 15.84 | 5.58 |
| 10/21 | 325 | 327 | 319 | 321 | -1.69% | 1,725,200 | 529億7763万 | +8.73% | 15.84 | 5.58 |
| 10/20 | 316 | 329 | 315 | 326 | +7.85% | 3,966,400 | 538億8606万 | +11.73% | 16.11 | 5.68 |
| 10/19 | 305 | 310 | 301 | 303 | -0.74% | 1,111,200 | 499億6332万 | +4.31% | 14.93 | 5.26 |
| 10/18 | 299 | 307 | 298 | 305 | +2.18% | 948,800 | 503億3494万 | +5.45% | 15.05 | 5.3 |
| 10/17 | 305 | 305 | 296 | 298 | -1% | 717,200 | 492億6135万 | +3.56% | 14.72 | 5.19 |
| 10/14 | 304 | 305 | 298 | 301 | -0.41% | 1,007,600 | 497億5686万 | +4.97% | 14.87 | 5.24 |
| 10/13 | 293 | 304 | 291 | 303 | +4.67% | 1,338,400 | 499億6332万 | +5.4% | 14.93 | 5.26 |
| 10/12 | 294 | 296 | 288 | 289 | -1.7% | 983,200 | 477億3355万 | +1.4% | 14.27 | 5.03 |
| 10/11 | 296 | 299 | 293 | 294 | +0.09% | 775,600 | 485億5939万 | +3.52% | 14.51 | 5.12 |
| 10/07 | 292 | 301 | 292 | 294 | -0.59% | 1,262,000 | 485億1810万 | +3.43% | 14.5 | 5.11 |
| 10/06 | 304 | 304 | 293 | 296 | -2.56% | 1,277,600 | 488億714万 | +4.42% | 14.59 | 5.14 |
| 10/05 | 303 | 307 | 300 | 303 | +0.66% | 1,453,600 | 500億8719万 | +7.54% | 14.97 | 5.28 |
| 10/04 | 302 | 306 | 301 | 301 | -0.08% | 951,600 | 497億5686万 | +7.59% | 14.87 | 5.24 |
| 10/03 | 306 | 308 | 299 | 302 | -0.41% | 1,518,400 | 497億9815万 | +8.06% | 14.89 | 5.25 |
| 09/30 | 306 | 306 | 298 | 303 | -3.81% | 2,004,000 | 500億461万 | +8.9% | 14.95 | 5.27 |
| 09/29 | 309 | 317 | 305 | 315 | +2.03% | 2,021,200 | 519億8662万 | +13.63% | 15.54 | 5.48 |
| 09/28 | 308 | 311 | 303 | 309 | +0.08% | 1,626,800 | 509億5432万 | +11.78% | 15.23 | 5.37 |
| 09/27 | 296 | 312 | 291 | 308 | +3.7% | 2,565,600 | 509億1303万 | +12.5% | 15.22 | 5.36 |
| 09/26 | 299 | 300 | 283 | 297 | +0.51% | 2,197,600 | 490億9618万 | +8.88% | 14.68 | 5.17 |
| 09/23 | 273 | 296 | 270 | 296 | +11.6% | 3,172,800 | 488億4843万 | +8.33% | 14.6 | 5.15 |
| 09/21 | 262 | 265 | 258 | 265 | -0.09% | 856,000 | 437億6952万 | -3.28% | 13.08 | 4.61 |
| 09/20 | 258 | 266 | 256 | 265 | +4.12% | 942,000 | 438億1081万 | -3.89% | 13.1 | 4.62 |
| 09/16 | 254 | 261 | 253 | 255 | -0.88% | 2,038,000 | 420億7654万 | -8.36% | 12.58 | 4.43 |
| 09/15 | 264 | 267 | 255 | 257 | -4.37% | 1,283,200 | 424億4817万 | -8.21% | 12.69 | 4.47 |
| 09/14 | 259 | 270 | 259 | 269 | +3.46% | 975,600 | 443億8890万 | -4.36% | 13.27 | 4.68 |
| 09/13 | 268 | 270 | 257 | 260 | -3.62% | 1,811,200 | 429億238万 | -7.89% | 12.82 | 4.52 |
| 09/12 | 266 | 271 | 265 | 270 | +0.19% | 930,400 | 445億1277万 | -4.43% | 13.31 | 4.69 |
| 09/09 | 275 | 279 | 268 | 269 | -3.06% | 1,500,800 | 444億3019万 | -4.61% | 13.28 | 4.68 |
| 09/08 | 285 | 285 | 272 | 278 | -2.8% | 1,873,600 | 458億3412万 | -1.94% | 13.7 | 4.83 |
| 09/07 | 285 | 291 | 281 | 286 | +0.88% | 1,432,800 | 471億5546万 | +0.88% | 14.1 | 4.97 |
| 09/06 | 269 | 284 | 268 | 283 | +4.81% | 868,400 | 467億4254万 | 0% | 13.97 | 4.92 |
| 09/05 | 274 | 274 | 266 | 270 | -0.09% | 805,600 | 445億9536万 | -4.59% | 13.33 | 4.7 |
| 09/02 | 272 | 274 | 268 | 270 | -0.55% | 712,000 | 446億3665万 | -4.84% | 13.34 | 4.7 |
| 09/01 | 276 | 276 | 268 | 272 | -1% | 680,000 | 448億8440万 | -4.65% | 13.42 | 4.73 |
| 08/31 | 265 | 276 | 265 | 275 | +3.49% | 1,047,600 | 453億3861万 | -3.68% | 13.55 | 4.78 |
| 08/30 | 267 | 271 | 263 | 265 | -1.39% | 1,006,000 | 438億1081万 | -6.93% | 13.1 | 4.62 |
| 08/29 | 279 | 279 | 267 | 269 | -2.27% | 932,000 | 444億3019万 | -5.94% | 13.28 | 4.68 |
| 08/26 | 273 | 281 | 271 | 275 | +0.18% | 771,600 | 454億6249万 | -4.09% | 13.59 | 4.79 |
| 08/25 | 276 | 279 | 273 | 275 | -2.05% | 602,000 | 453億7990万 | -4.93% | 13.56 | 4.78 |
| 08/24 | 285 | 286 | 275 | 281 | -0.8% | 730,000 | 463億2962万 | -3.94% | 13.85 | 4.88 |
| 08/23 | 270 | 288 | 270 | 283 | +4.82% | 1,469,200 | 467億125万 | -4.48% | 13.96 | 4.92 |
| 08/22 | 273 | 274 | 260 | 270 | -2.97% | 2,717,200 | 445億5406万 | -9.78% | 13.32 | 4.69 |
| 08/19 | 280 | 289 | 274 | 278 | -4.96% | 2,362,400 | 459億1670万 | -8.25% | 13.72 | 4.84 |
| 08/18 | 329 | 329 | 290 | 293 | -10.89% | 4,946,000 | 483億1164万 | -4.72% | 14.44 | 5.09 |
| 08/17 | 312 | 331 | 312 | 328 | +4.37% | 3,563,600 | 542億1639万 | +5.89% | 16.21 | 5.71 |
| 08/16 | 309 | 321 | 308 | 315 | +1.78% | 2,373,600 | 519億4533万 | +0.8% | 15.53 | 5.47 |
| 08/15 | 300 | 321 | 300 | 309 | +1.64% | 2,848,800 | 510億3691万 | -1.9% | 15.26 | 5.38 |
| 08/12 | 289 | 306 | 281 | 304 | +4.74% | 3,063,200 | 502億1107万 | -4.4% | 15.01 | 5.29 |
| 08/10 | 279 | 302 | 277 | 290 | +5.74% | 3,292,000 | 479億4001万 | -9.86% | 14.33 | 5.05 |
| 08/09 | 277 | 281 | 268 | 275 | -0.27% | 1,488,400 | 453億3861万 | -16.31% | 13.55 | 4.78 |
| 08/08 | 281 | 282 | 273 | 275 | -0.36% | 1,485,600 | 454億6249万 | -17.59% | 13.59 | 4.79 |
| 08/05 | 279 | 289 | 274 | 276 | -1.16% | 1,249,600 | 456億2766万 | -18.75% | 13.64 | 4.81 |
| 08/04 | 288 | 294 | 279 | 280 | -2.78% | 1,522,800 | 461億6445万 | -19.22% | 13.8 | 4.86 |
| 08/03 | 279 | 291 | 275 | 288 | +2.04% | 1,809,200 | 474億8580万 | -18.32% | 14.19 | 5 |
| 08/02 | 277 | 290 | 277 | 282 | +0.63% | 3,013,200 | 465億3608万 | -20.86% | 13.91 | 4.9 |
| 08/01 | 286 | 286 | 277 | 280 | -4.19% | 2,418,000 | 462億4704万 | -22.44% | 13.82 | 4.87 |
| 07/29 | 280 | 295 | 273 | 292 | +1.39% | 3,129,200 | 482億7034万 | -20.15% | 14.43 | 5.09 |
| 07/28 | 280 | 291 | 275 | 288 | +1.95% | 3,690,400 | 476億967万 | -22.09% | 14.23 | 5.02 |
| 07/27 | 275 | 284 | 266 | 283 | +1.71% | 4,318,000 | 467億125万 | -24.4% | 13.96 | 4.92 |
| 07/26 | 285 | 287 | 268 | 278 | -4.96% | 4,164,800 | 459億1670万 | -26.84% | 13.72 | 4.84 |
| 07/25 | 291 | 296 | 278 | 293 | +0.52% | 4,121,600 | 483億1164万 | -24.22% | 14.44 | 5.09 |
| 07/22 | 311 | 312 | 288 | 291 | -6.58% | 4,607,200 | 480億6388万 | -25.77% | 14.37 | 5.06 |
| 07/21 | 334 | 334 | 300 | 312 | -16.04% | 7,272,800 | 514億4983万 | -21.54% | 15.38 | 5.42 |
| 07/20 | 363 | 371 | 358 | 371 | +2.49% | 1,364,000 | 612億7732万 | -7.71% | 18.32 | 6.46 |
| 07/19 | 359 | 372 | 356 | 362 | +0.77% | 1,446,800 | 597億9081万 | -10.4% | 17.87 | 6.3 |
| 07/15 | 370 | 373 | 355 | 359 | -3.62% | 1,311,600 | 593億3660万 | -11.73% | 17.74 | 6.25 |
| 07/14 | 380 | 384 | 368 | 373 | -3.37% | 1,220,800 | 615億6637万 | -9.31% | 18.4 | 6.49 |
| 07/13 | 381 | 394 | 376 | 386 | +3.56% | 2,633,200 | 637億1355万 | -6.82% | 19.04 | 6.71 |
| 07/12 | 381 | 386 | 364 | 373 | -1.06% | 1,714,400 | 615億2508万 | -10.67% | 18.39 | 6.48 |
| 07/11 | 379 | 393 | 374 | 377 | +1.83% | 1,265,600 | 621億8575万 | -10.14% | 18.59 | 6.55 |
| 07/08 | 387 | 392 | 367 | 370 | -5.56% | 2,013,200 | 610億7086万 | -12.17% | 18.25 | 6.43 |
| 07/07 | 408 | 410 | 388 | 392 | -4.98% | 1,094,800 | 646億6327万 | -7.45% | 19.33 | 6.81 |
| 07/06 | 418 | 420 | 408 | 412 | -2.72% | 1,187,600 | 680億4921万 | -3.06% | 20.34 | 7.17 |
| 07/05 | 439 | 439 | 421 | 424 | -3.2% | 790,000 | 699億4864万 | -0.35% | 20.91 | 7.37 |
| 07/04 | 426 | 442 | 370 | 438 | +1.74% | 1,457,600 | 722億6100万 | +2.7% | 21.6 | 7.61 |
| 07/01 | 442 | 448 | 427 | 430 | +0.12% | 1,487,200 | 710億2224万 | +1.18% | 21.23 | 7.48 |
| 06/30 | 415 | 439 | 411 | 430 | +4.56% | 1,768,800 | 709億3965万 | +1.3% | 21.2 | 7.47 |
| 06/29 | 423 | 423 | 409 | 411 | +1.05% | 1,058,800 | 678億4275万 | -3.13% | 20.28 | 7.15 |
| 06/28 | 399 | 413 | 393 | 407 | +0.49% | 965,200 | 671億4079万 | -4.13% | 20.07 | 7.07 |
| 06/27 | 380 | 411 | 375 | 405 | +4.79% | 1,565,200 | 668億1045万 | -4.6% | 19.97 | 7.04 |
| 06/24 | 401 | 409 | 361 | 386 | -2.71% | 2,864,000 | 637億5484万 | -8.96% | 19.06 | 6.72 |
