株価チャート
2016/06/16～2016/11/10
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 |
| 11/10 | 1,340 | 1,350 | 1,310 | 1,350 | +4.65% | 16,100 | 93億5536万 | +0.97% | 22.8 | 1 |
| 11/09 | 1,360 | 1,360 | 1,280 | 1,290 | -3.73% | 32,200 | 89億3957万 | -3.37% | 21.78 | 0.96 |
| 11/08 | 1,350 | 1,360 | 1,340 | 1,340 | 0% | 7,000 | 92億8606万 | +0.37% | 22.63 | 1 |
| 11/07 | 1,330 | 1,350 | 1,330 | 1,340 | +2.29% | 10,000 | 92億8606万 | +0.53% | 22.63 | 1 |
| 11/04 | 1,340 | 1,340 | 1,290 | 1,310 | -2.24% | 31,200 | 90億7816万 | -1.58% | 22.12 | 0.97 |
| 11/02 | 1,350 | 1,350 | 1,330 | 1,340 | -1.47% | 10,000 | 92億8606万 | +0.75% | 22.63 | 1 |
| 11/01 | 1,390 | 1,390 | 1,310 | 1,360 | -2.16% | 42,400 | 94億2466万 | +2.33% | 22.97 | 1.01 |
| 10/31 | 1,380 | 1,400 | 1,370 | 1,390 | 0% | 19,300 | 96億3256万 | +4.75% | 23.47 | 1.03 |
| 10/28 | 1,380 | 1,390 | 1,370 | 1,390 | +0.72% | 26,700 | 96億3256万 | +5.06% | 23.47 | 1.03 |
| 10/27 | 1,360 | 1,380 | 1,360 | 1,380 | +1.47% | 23,200 | 95億6326万 | +4.7% | 23.3 | 1.03 |
| 10/26 | 1,350 | 1,360 | 1,340 | 1,360 | +0.74% | 11,400 | 94億2466万 | +3.58% | 22.97 | 1.01 |
| 10/25 | 1,360 | 1,370 | 1,350 | 1,350 | 0% | 17,000 | 93億5536万 | +3.13% | 22.8 | 1 |
| 10/24 | 1,360 | 1,360 | 1,350 | 1,350 | -0.74% | 8,900 | 93億5536万 | +3.45% | 22.8 | 1 |
| 10/21 | 1,360 | 1,360 | 1,340 | 1,360 | -0.73% | 13,000 | 94億2466万 | +4.53% | 22.97 | 1.01 |
| 10/20 | 1,370 | 1,370 | 1,350 | 1,370 | 0% | 12,800 | 94億9396万 | +5.63% | 23.14 | 1.02 |
| 10/19 | 1,370 | 1,380 | 1,340 | 1,370 | +0.74% | 48,800 | 94億9396万 | +5.87% | 23.14 | 1.02 |
| 10/18 | 1,320 | 1,370 | 1,310 | 1,360 | +3.82% | 51,200 | 94億2466万 | +5.43% | 22.97 | 1.01 |
| 10/17 | 1,310 | 1,320 | 1,310 | 1,310 | 0% | 15,700 | 90億7816万 | +1.87% | 22.12 | 0.97 |
| 10/14 | 1,300 | 1,320 | 1,300 | 1,310 | 0% | 8,100 | 90億7816万 | +1.95% | 22.12 | 0.97 |
| 10/13 | 1,300 | 1,320 | 1,290 | 1,310 | +0.77% | 15,800 | 90億7816万 | +2.1% | 22.12 | 0.97 |
| 10/12 | 1,300 | 1,310 | 1,280 | 1,300 | -0.76% | 19,900 | 90億887万 | +1.56% | 21.95 | 0.97 |
| 10/11 | 1,310 | 1,310 | 1,290 | 1,310 | 0% | 7,300 | 90億7816万 | +2.5% | 22.12 | 0.97 |
| 10/07 | 1,300 | 1,310 | 1,290 | 1,310 | +1.55% | 14,100 | 90億7816万 | +2.91% | 22.12 | 0.97 |
| 10/06 | 1,290 | 1,300 | 1,290 | 1,290 | +0.78% | 6,900 | 89億3957万 | +1.65% | 21.78 | 0.96 |
| 10/05 | 1,290 | 1,300 | 1,280 | 1,280 | -0.78% | 7,500 | 88億7027万 | +1.03% | 21.62 | 0.95 |
| 10/04 | 1,290 | 1,300 | 1,290 | 1,290 | 0% | 5,300 | 89億3957万 | +1.9% | 21.78 | 0.96 |
| 10/03 | 1,300 | 1,300 | 1,290 | 1,290 | 0% | 3,700 | 89億3957万 | +2.06% | 21.78 | 0.96 |
| 09/30 | 1,290 | 1,300 | 1,280 | 1,290 | 0% | 5,200 | 89億3957万 | +2.22% | 21.78 | 0.96 |
| 09/29 | 1,310 | 1,310 | 1,290 | 1,290 | -0.77% | 9,900 | 89億3957万 | +2.46% | 21.78 | 0.96 |
| 09/28 | 1,310 | 1,310 | 1,290 | 1,300 | -0.76% | 5,400 | 90億887万 | +3.42% | 21.95 | 0.97 |
| 09/27 | 1,290 | 1,310 | 1,280 | 1,310 | +0.77% | 27,000 | 90億7816万 | +4.38% | 22.12 | 0.97 |
| 09/26 | 1,290 | 1,310 | 1,290 | 1,300 | +0.78% | 17,500 | 90億887万 | +3.83% | 21.95 | 0.97 |
| 09/23 | 1,280 | 1,290 | 1,270 | 1,290 | +1.57% | 15,900 | 89億3957万 | +3.2% | 21.78 | 0.96 |
| 09/21 | 1,250 | 1,270 | 1,250 | 1,270 | +1.6% | 10,600 | 88億97万 | +1.76% | 21.45 | 0.94 |
| 09/20 | 1,270 | 1,270 | 1,250 | 1,250 | -1.57% | 6,900 | 86億6237万 | +0.32% | 21.11 | 0.93 |
| 09/16 | 1,250 | 1,270 | 1,250 | 1,270 | +1.6% | 8,000 | 88億97万 | +1.76% | 21.45 | 0.94 |
| 09/15 | 1,250 | 1,250 | 1,230 | 1,250 | 0% | 13,700 | 86億6237万 | 0% | 21.11 | 0.93 |
| 09/14 | 1,250 | 1,260 | 1,240 | 1,250 | -0.79% | 12,100 | 86億6237万 | -0.16% | 21.11 | 0.93 |
| 09/13 | 1,280 | 1,280 | 1,250 | 1,260 | -1.56% | 13,300 | 87億3167万 | +0.56% | 21.28 | 0.94 |
| 09/12 | 1,270 | 1,280 | 1,260 | 1,280 | +0.79% | 16,100 | 88億7027万 | +2.15% | 21.62 | 0.95 |
| 09/09 | 1,260 | 1,280 | 1,260 | 1,270 | 0% | 15,400 | 88億97万 | +1.44% | 21.45 | 0.94 |
| 09/08 | 1,320 | 1,370 | 1,260 | 1,270 | -0.78% | 138,000 | 88億97万 | +1.44% | 21.45 | 0.94 |
| 09/07 | 1,260 | 1,280 | 1,250 | 1,280 | +0.79% | 27,700 | 88億7027万 | +2.15% | 21.62 | 0.95 |
| 09/06 | 1,240 | 1,280 | 1,230 | 1,270 | +2.42% | 34,700 | 88億97万 | +1.44% | 21.45 | 0.94 |
| 09/05 | 1,230 | 1,250 | 1,230 | 1,240 | +0.81% | 11,900 | 85億9307万 | -1.04% | 20.94 | 0.92 |
| 09/02 | 1,210 | 1,240 | 1,210 | 1,230 | +2.5% | 40,900 | 85億2377万 | -2.07% | 20.77 | 0.91 |
| 09/01 | 1,210 | 1,220 | 1,200 | 1,200 | -0.83% | 24,700 | 83億1588万 | -4.46% | 20.26 | 0.89 |
| 08/31 | 1,240 | 1,240 | 1,200 | 1,210 | -2.42% | 32,600 | 83億8517万 | -3.82% | 20.43 | 0.9 |
| 08/30 | 1,240 | 1,250 | 1,240 | 1,240 | -0.8% | 9,700 | 85億9307万 | -1.59% | 20.94 | 0.92 |
| 08/29 | 1,250 | 1,270 | 1,230 | 1,250 | +1.63% | 53,800 | 86億6237万 | -0.87% | 21.11 | 0.93 |
| 08/26 | 1,240 | 1,260 | 1,230 | 1,230 | -0.81% | 23,200 | 85億2377万 | -2.69% | 20.77 | 0.91 |
| 08/25 | 1,230 | 1,240 | 1,220 | 1,240 | +0.81% | 32,300 | 85億9307万 | -2.13% | 20.94 | 0.92 |
| 08/24 | 1,240 | 1,240 | 1,220 | 1,230 | -0.81% | 15,300 | 85億2377万 | -3.3% | 20.77 | 0.91 |
| 08/23 | 1,240 | 1,240 | 1,230 | 1,240 | 0% | 9,900 | 85億9307万 | -3.13% | 20.94 | 0.92 |
| 08/22 | 1,230 | 1,240 | 1,220 | 1,240 | +0.81% | 21,900 | 85億9307万 | -3.05% | 20.94 | 0.92 |
| 08/19 | 1,250 | 1,250 | 1,220 | 1,230 | -2.38% | 18,200 | 85億2377万 | -3.98% | 20.77 | 0.91 |
| 08/18 | 1,230 | 1,270 | 1,230 | 1,260 | +2.44% | 30,100 | 87億3167万 | -1.41% | 21.28 | 0.94 |
| 08/17 | 1,230 | 1,250 | 1,220 | 1,230 | 0% | 25,300 | 85億2377万 | -3.53% | 20.77 | 0.91 |
| 08/16 | 1,280 | 1,290 | 1,210 | 1,230 | -4.65% | 72,200 | 85億2377万 | -3.15% | 20.77 | 0.91 |
| 08/15 | 1,310 | 1,320 | 1,270 | 1,290 | -2.27% | 49,800 | 89億3957万 | +2.14% | 21.78 | 0.96 |
| 08/12 | 1,330 | 1,360 | 1,320 | 1,320 | +0.76% | 92,900 | 91億4746万 | +5.1% | 22.29 | 0.98 |
| 08/10 | 1,280 | 1,310 | 1,280 | 1,310 | +2.34% | 47,300 | 90億7816万 | +4.97% | 22.12 | 0.97 |
| 08/09 | 1,260 | 1,280 | 1,260 | 1,280 | +1.59% | 32,800 | 88億7027万 | +3.23% | 21.62 | 0.95 |
| 08/08 | 1,270 | 1,270 | 1,260 | 1,260 | 0% | 15,600 | 87億3167万 | +2.11% | 21.28 | 0.94 |
| 08/05 | 1,270 | 1,270 | 1,260 | 1,260 | -0.79% | 20,500 | 87億3167万 | +2.52% | 21.28 | 0.94 |
| 08/04 | 1,280 | 1,290 | 1,260 | 1,270 | -0.78% | 34,500 | 88億97万 | +3.84% | 21.45 | 0.94 |
| 08/03 | 1,260 | 1,290 | 1,260 | 1,280 | +1.59% | 47,600 | 88億7027万 | +5.35% | 21.62 | 0.95 |
| 08/02 | 1,290 | 1,290 | 1,260 | 1,260 | -3.08% | 38,600 | 87億3167万 | +4.39% | 21.28 | 0.94 |
| 08/01 | 1,280 | 1,300 | 1,260 | 1,300 | 0% | 47,400 | 90億887万 | +8.51% | 21.95 | 0.97 |
| 07/29 | 1,260 | 1,300 | 1,260 | 1,300 | +4% | 68,600 | 90億887万 | +9.52% | 21.95 | 0.97 |
| 07/28 | 1,260 | 1,260 | 1,240 | 1,250 | 0% | 36,200 | 86億6237万 | +5.84% | 21.11 | 0.93 |
| 07/27 | 1,260 | 1,270 | 1,240 | 1,250 | -0.79% | 92,200 | 86億6237万 | +6.29% | 21.11 | 0.93 |
| 07/26 | 1,240 | 1,290 | 1,240 | 1,260 | 0% | 102,800 | 87億3167万 | +7.69% | 21.28 | 0.94 |
| 07/25 | 1,320 | 1,330 | 1,260 | 1,260 | -4.55% | 165,500 | 87億3167万 | +8.34% | 21.28 | 0.94 |
| 07/22 | 1,290 | 1,380 | 1,260 | 1,320 | +0.76% | 411,400 | 91億4746万 | +14.19% | 22.29 | 0.98 |
| 07/21 | 1,390 | 1,400 | 1,310 | 1,310 | -2.96% | 308,400 | 90億7816万 | +14.21% | 22.12 | 0.97 |
| 07/20 | 1,350 | 1,380 | 1,290 | 1,350 | -6.25% | 752,300 | 93億5536万 | +18.42% | 22.8 | 1 |
| 07/19 | 1,300 | 1,490 | 1,290 | 1,440 | +18.03% | 2,126,600 | 99億7905万 | +27.43% | 24.32 | 1.07 |
| 07/15 | 1,300 | 1,320 | 1,190 | 1,220 | -4.69% | 244,900 | 84億5447万 | +9.12% | 20.6 | 0.91 |
| 07/14 | 1,180 | 1,370 | 1,170 | 1,280 | +9.4% | 419,100 | 88億7027万 | +14.7% | 21.62 | 0.95 |
| 07/13 | 1,190 | 1,200 | 1,160 | 1,170 | 0% | 35,600 | 81億798万 | +5.22% | 19.76 | 0.87 |
| 07/12 | 1,110 | 1,190 | 1,110 | 1,170 | +6.36% | 52,000 | 81億798万 | +5.22% | 19.76 | 0.87 |
| 07/11 | 1,110 | 1,110 | 1,090 | 1,100 | +2.8% | 3,600 | 76億2289万 | -1.08% | 18.58 | 0.82 |
| 07/08 | 1,130 | 1,130 | 1,070 | 1,070 | -4.46% | 7,000 | 74億1499万 | -4.04% | 18.07 | 0.8 |
| 07/07 | 1,100 | 1,120 | 1,100 | 1,120 | +1.82% | 3,400 | 77億6148万 | 0% | 18.91 | 0.83 |
| 07/06 | 1,110 | 1,130 | 1,100 | 1,100 | -2.65% | 2,600 | 76億2289万 | -1.96% | 18.58 | 0.82 |
| 07/05 | 1,110 | 1,130 | 1,110 | 1,130 | 0% | 3,200 | 78億3078万 | +0.36% | 19.08 | 0.84 |
| 07/04 | 1,100 | 1,130 | 1,100 | 1,130 | +0.89% | 5,900 | 78億3078万 | +0.18% | 19.08 | 0.84 |
| 07/01 | 1,110 | 1,120 | 1,110 | 1,120 | +0.9% | 4,500 | 77億6148万 | -0.88% | 18.91 | 0.83 |
| 06/30 | 1,090 | 1,120 | 1,090 | 1,110 | +2.78% | 5,400 | 76億9218万 | -2.12% | 18.74 | 0.83 |
| 06/29 | 1,070 | 1,080 | 1,060 | 1,080 | +0.93% | 2,800 | 74億8429万 | -4.93% | 18.24 | 0.8 |
| 06/28 | 1,050 | 1,080 | 1,040 | 1,070 | +2.88% | 7,300 | 74億1499万 | -6.22% | 18.07 | 0.8 |
| 06/27 | 1,010 | 1,050 | 1,010 | 1,040 | +1.96% | 9,800 | 72億709万 | -9.25% | 17.56 | 0.77 |
| 06/24 | 1,140 | 1,140 | 1,000 | 1,020 | -11.3% | 29,500 | 70億6849万 | -11.38% | 17.23 | 0.76 |
| 06/23 | 1,140 | 1,150 | 1,130 | 1,150 | +1.77% | 4,900 | 79億6938万 | -0.52% | 19.42 | 0.85 |
| 06/22 | 1,100 | 1,130 | 1,100 | 1,130 | +2.73% | 3,500 | 78億3078万 | -2.25% | 19.08 | 0.84 |
| 06/21 | 1,080 | 1,100 | 1,080 | 1,100 | +1.85% | 3,200 | 76億2289万 | -4.84% | 18.58 | 0.82 |
| 06/20 | 1,080 | 1,080 | 1,070 | 1,080 | 0% | 3,800 | 74億8429万 | -6.57% | 18.24 | 0.8 |
| 06/17 | 1,110 | 1,120 | 1,080 | 1,080 | -2.7% | 5,800 | 74億8429万 | -6.74% | 18.24 | 0.8 |
| 06/16 | 1,110 | 1,120 | 1,100 | 1,110 | -0.89% | 2,600 | 76億9218万 | -4.06% | 18.74 | 0.83 |
