株価チャート
2016/07/20～2016/12/30
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 |
|---|
| 2022 | 10/1, 株式分割 1→3 |
| 2022 | 1/1, 株式分割 1→5 |
| 2016 |
| 12/30 | 39 | 40 | 39 | 39 | 0% | 42,000 | 6億7943万 | -0.68% | - | 1.19 |
| 12/29 | 39 | 39 | 38 | 39 | -2.52% | 106,500 | 6億7943万 | -0.68% | - | 1.19 |
| 12/28 | 40 | 40 | 39 | 40 | +1.36% | 40,500 | 6億9697万 | +1.88% | - | 1.23 |
| 12/27 | 39 | 40 | 39 | 39 | -1.01% | 64,500 | 6億8762万 | +0.51% | - | 1.21 |
| 12/26 | 40 | 40 | 40 | 40 | -0.67% | 33,000 | 6億9463万 | +1.54% | - | 1.22 |
| 12/22 | 40 | 40 | 39 | 40 | -0.17% | 126,000 | 6億9931万 | +2.22% | - | 1.23 |
| 12/21 | 39 | 40 | 39 | 40 | +0.84% | 39,000 | 7億48万 | +2.39% | - | 1.23 |
| 12/20 | 39 | 40 | 39 | 40 | +0.68% | 10,500 | 6億9463万 | +1.54% | - | 1.22 |
| 12/19 | 39 | 40 | 39 | 39 | +2.25% | 88,500 | 6億8996万 | +0.85% | - | 1.21 |
| 12/16 | 38 | 38 | 38 | 38 | +1.41% | 21,000 | 6億7475万 | -1.37% | - | 1.19 |
| 12/15 | 38 | 38 | 38 | 38 | -0.18% | 25,500 | 6億6540万 | -2.74% | - | 1.17 |
| 12/14 | 38 | 38 | 37 | 38 | -2.9% | 91,500 | 6億6657万 | -2.56% | - | 1.17 |
| 12/13 | 39 | 39 | 39 | 39 | 0% | 33,000 | 6億8645万 | +0.34% | - | 1.21 |
| 12/12 | 39 | 39 | 39 | 39 | +1.91% | 18,000 | 6億8645万 | +0.34% | - | 1.21 |
| 12/09 | 38 | 38 | 38 | 38 | +1.77% | 3,000 | 6億7358万 | -1.54% | - | 1.18 |
| 12/08 | 38 | 38 | 38 | 38 | +0.18% | 162,000 | 6億6189万 | -3.25% | - | 1.16 |
| 12/07 | 38 | 39 | 38 | 38 | -0.88% | 87,000 | 6億6072万 | -3.42% | - | 1.16 |
| 12/06 | 38 | 38 | 37 | 38 | +0.53% | 115,500 | 6億6657万 | -2.56% | - | 1.17 |
| 12/05 | 39 | 39 | 38 | 38 | -2.58% | 57,000 | 6億6306万 | -3.08% | - | 1.17 |
| 12/02 | 40 | 41 | 39 | 39 | -3% | 99,000 | 6億8060万 | -0.51% | - | 1.2 |
| 11/30 | 41 | 41 | 40 | 40 | -1.96% | 19,500 | 7億165万 | +2.56% | - | 1.23 |
| 11/29 | 41 | 41 | 41 | 41 | 0% | 4,500 | 7億1568万 | +4.62% | - | 1.26 |
| 11/28 | 41 | 41 | 41 | 41 | +0.66% | 3,000 | 7億1568万 | +4.62% | - | 1.26 |
| 11/25 | 41 | 41 | 41 | 41 | +0.16% | 1,500 | 7億1100万 | +6.67% | - | 1.25 |
| 11/24 | 40 | 40 | 40 | 40 | +0.5% | 27,000 | 7億984万 | +6.49% | - | 1.25 |
| 11/22 | 40 | 41 | 40 | 40 | +2.03% | 78,000 | 7億633万 | +5.96% | - | 1.24 |
| 11/21 | 39 | 40 | 39 | 39 | -0.17% | 69,000 | 6億9229万 | +3.86% | - | 1.22 |
| 11/18 | 40 | 40 | 39 | 40 | -1.66% | 19,500 | 6億9346万 | +4.04% | - | 1.22 |
| 11/17 | 39 | 40 | 39 | 40 | -0.99% | 18,000 | 7億516万 | +5.79% | - | 1.24 |
| 11/16 | 40 | 41 | 39 | 41 | +2.7% | 43,500 | 7億1217万 | +6.84% | - | 1.25 |
| 11/15 | 38 | 40 | 38 | 40 | +3.67% | 25,500 | 6億9346万 | +4.04% | - | 1.22 |
| 11/14 | 39 | 39 | 38 | 38 | 0% | 24,000 | 6億6891万 | +0.35% | - | 1.18 |
| 11/11 | 38 | 39 | 38 | 38 | -0.35% | 13,500 | 6億6891万 | +0.35% | - | 1.18 |
| 11/10 | 38 | 38 | 38 | 38 | +2.5% | 9,000 | 6億7124万 | +3.42% | - | 1.18 |
| 11/09 | 37 | 37 | 37 | 37 | -2.1% | 16,500 | 6億5487万 | +0.9% | - | 1.15 |
| 11/08 | 40 | 40 | 37 | 38 | +0.7% | 10,500 | 6億6891万 | +3.06% | - | 1.18 |
| 11/07 | 37 | 38 | 37 | 38 | +3.65% | 7,500 | 6億6423万 | +2.34% | - | 1.17 |
| 11/04 | 37 | 37 | 37 | 37 | -3.86% | 10,500 | 6億4084万 | -1.26% | - | 1.13 |
| 11/01 | 38 | 38 | 38 | 38 | +0.88% | 3,000 | 6億6657万 | +2.7% | - | 1.17 |
| 10/31 | 37 | 38 | 37 | 38 | 0% | 12,000 | 6億6072万 | +1.8% | - | 1.16 |
| 10/28 | 39 | 39 | 37 | 38 | -1.74% | 34,500 | 6億6072万 | +1.8% | - | 1.16 |
| 10/27 | 39 | 39 | 38 | 38 | +1.59% | 13,500 | 6億7241万 | +3.6% | - | 1.18 |
| 10/26 | 38 | 38 | 37 | 38 | +1.07% | 16,500 | 6億6189万 | +4.81% | - | 1.16 |
| 10/25 | 37 | 37 | 37 | 37 | 0% | 19,500 | 6億5487万 | +3.7% | - | 1.15 |
| 10/24 | 37 | 37 | 37 | 37 | +1.82% | 6,000 | 6億5487万 | +3.7% | - | 1.15 |
| 10/21 | 37 | 37 | 37 | 37 | 0% | 22,500 | 6億4318万 | +1.85% | - | 1.13 |
| 10/20 | 37 | 37 | 37 | 37 | +0.18% | 4,500 | 6億4318万 | +1.85% | - | 1.13 |
| 10/19 | 38 | 38 | 36 | 37 | -3% | 22,500 | 6億4201万 | +1.67% | - | 1.13 |
| 10/18 | 38 | 38 | 38 | 38 | 0% | 3,000 | 6億6189万 | +4.81% | - | 1.16 |
| 10/17 | 38 | 38 | 38 | 38 | +1.98% | 1,500 | 6億6189万 | +4.81% | - | 1.16 |
| 10/13 | 37 | 37 | 37 | 37 | +0.54% | 7,500 | 6億4903万 | +5.71% | - | 1.14 |
| 10/12 | 37 | 37 | 37 | 37 | +0.18% | 15,000 | 6億4552万 | +5.14% | - | 1.13 |
| 10/11 | 38 | 38 | 37 | 37 | -1.61% | 60,000 | 6億4435万 | +4.95% | - | 1.13 |
| 10/07 | 38 | 38 | 37 | 37 | -2.61% | 31,500 | 6億5487万 | +6.67% | - | 1.15 |
| 10/06 | 39 | 39 | 37 | 38 | -1.2% | 22,500 | 6億7241万 | +9.52% | - | 1.18 |
| 10/05 | 37 | 39 | 37 | 39 | +5.24% | 19,500 | 6億8060万 | +10.86% | - | 1.2 |
| 10/04 | 37 | 37 | 37 | 37 | -2.12% | 15,000 | 6億4669万 | +5.33% | - | 1.14 |
| 10/03 | 37 | 40 | 37 | 38 | +6% | 117,000 | 6億6072万 | +7.62% | - | 1.16 |
| 09/30 | 37 | 37 | 35 | 36 | -2.2% | 9,000 | 6億2330万 | +1.52% | - | 1.1 |
| 09/29 | 36 | 36 | 36 | 36 | +3.81% | 31,500 | 6億3733万 | +3.81% | - | 1.12 |
| 09/27 | 35 | 35 | 35 | 35 | -0.94% | 1,500 | 6億1394万 | 0% | - | 1.08 |
| 09/26 | 36 | 36 | 35 | 35 | +0.19% | 6,000 | 6億1979万 | +0.95% | - | 1.09 |
| 09/23 | 34 | 35 | 34 | 35 | +3.32% | 10,500 | 6億1862万 | +0.76% | - | 1.09 |
| 09/21 | 34 | 34 | 34 | 34 | +0.99% | 10,500 | 5億9874万 | -2.48% | - | 1.05 |
| 09/20 | 34 | 34 | 34 | 34 | -1.17% | 3,000 | 5億9289万 | -3.43% | - | 1.04 |
| 09/16 | 34 | 35 | 34 | 34 | +1.38% | 16,500 | 5億9991万 | -2.29% | - | 1.05 |
| 09/15 | 34 | 34 | 34 | 34 | -0.78% | 9,000 | 5億9172万 | -3.62% | - | 1.04 |
| 09/14 | 34 | 34 | 34 | 34 | -1.35% | 15,000 | 5億9640万 | -2.86% | - | 1.05 |
| 09/13 | 34 | 35 | 34 | 34 | +0.78% | 49,500 | 6億459万 | -1.52% | - | 1.06 |
| 09/12 | 34 | 34 | 34 | 34 | +0.39% | 1,500 | 5億9991万 | -2.29% | - | 1.05 |
| 09/09 | 34 | 34 | 34 | 34 | +0.2% | 9,000 | 5億9757万 | -2.67% | - | 1.05 |
| 09/08 | 34 | 34 | 34 | 34 | 0% | 45,000 | 5億9640万 | -2.86% | - | 1.05 |
| 09/07 | 35 | 35 | 34 | 34 | -0.58% | 349,500 | 5億9640万 | -2.86% | - | 1.05 |
| 09/06 | 34 | 35 | 34 | 34 | 0% | 40,500 | 5億9991万 | -2.29% | - | 1.05 |
| 09/05 | 35 | 35 | 34 | 34 | +0.79% | 13,500 | 5億9991万 | -2.29% | - | 1.05 |
| 09/02 | 34 | 34 | 34 | 34 | +0.39% | 9,000 | 5億9523万 | -3.05% | - | 1.05 |
| 08/31 | 34 | 34 | 34 | 34 | +0.6% | 27,000 | 5億9289万 | -3.43% | - | 1.04 |
| 08/30 | 35 | 35 | 33 | 34 | -7.35% | 124,500 | 5億8938万 | -4% | - | 1.04 |
| 08/29 | 36 | 37 | 36 | 36 | +0.18% | 12,000 | 6億3616万 | +3.62% | - | 1.12 |
| 08/26 | 37 | 37 | 36 | 36 | -0.91% | 66,000 | 6億3499万 | +3.43% | - | 1.12 |
| 08/25 | 37 | 37 | 37 | 37 | -0.18% | 1,500 | 6億4084万 | +4.38% | - | 1.13 |
| 08/24 | 37 | 37 | 37 | 37 | +3% | 9,000 | 6億4201万 | +4.57% | - | 1.13 |
| 08/23 | 36 | 36 | 35 | 36 | +0.19% | 4,500 | 6億2330万 | +1.52% | - | 1.1 |
| 08/22 | 35 | 35 | 35 | 35 | +1.72% | 3,000 | 6億2213万 | +1.33% | - | 1.09 |
| 08/18 | 35 | 35 | 35 | 35 | -0.76% | 1,500 | 6億1160万 | -0.38% | - | 1.08 |
| 08/17 | 35 | 36 | 35 | 35 | +1.15% | 7,500 | 6億1628万 | +0.38% | - | 1.08 |
| 08/16 | 37 | 39 | 34 | 35 | -3.52% | 58,500 | 6億926万 | -0.76% | - | 1.07 |
| 08/15 | 35 | 36 | 35 | 36 | +1.69% | 3,000 | 6億3148万 | +2.86% | - | 1.11 |
| 08/12 | 36 | 36 | 35 | 35 | -1.48% | 4,500 | 6億2096万 | +1.14% | - | 1.09 |
| 08/10 | 36 | 36 | 36 | 36 | +1.89% | 1,500 | 6億3031万 | +2.67% | - | 1.11 |
| 08/09 | 35 | 35 | 35 | 35 | -1.86% | 1,500 | 6億1862万 | +0.76% | - | 1.09 |
| 08/05 | 36 | 36 | 36 | 36 | +1.7% | 36,000 | 6億3031万 | +2.67% | - | 1.11 |
| 08/02 | 35 | 35 | 35 | 35 | -1.67% | 9,000 | 6億1979万 | +0.95% | - | 1.09 |
| 08/01 | 36 | 36 | 35 | 36 | 0% | 25,500 | 6億3031万 | +2.67% | - | 1.11 |
| 07/29 | 36 | 36 | 36 | 36 | +3.26% | 7,500 | 6億3031万 | +2.67% | - | 1.11 |
| 07/28 | 35 | 35 | 35 | 35 | -2.97% | 1,500 | 6億1043万 | -0.57% | - | 1.07 |
| 07/26 | 36 | 36 | 36 | 36 | +1.89% | 49,500 | 6億2915万 | +2.48% | - | 1.11 |
| 07/25 | 35 | 35 | 35 | 35 | +0.76% | 3,000 | 6億1745万 | +0.57% | - | 1.09 |
| 07/21 | 35 | 35 | 35 | 35 | +0.19% | 25,500 | 6億1277万 | -2.96% | - | 1.08 |
| 07/20 | 34 | 35 | 34 | 35 | +1.75% | 9,000 | 6億1160万 | -3.15% | - | 1.08 |
