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 | 10/1, 株式分割 1→5 |
| 2016 |
| 12/30 | 694 | 741 | 694 | 729 | +4.89% | 2,487,000 | 636億3441万 | +3.85% | 20.95 | 8.27 |
| 12/29 | 700 | 707 | 682 | 695 | 0% | 978,000 | 606億6655万 | -1% | 19.98 | 7.88 |
| 12/28 | 674 | 708 | 670 | 695 | +2.81% | 1,418,500 | 606億6655万 | -1.28% | 19.98 | 7.88 |
| 12/27 | 680 | 683 | 670 | 676 | +1.2% | 1,998,500 | 590億804万 | -4.25% | 19.43 | 7.66 |
| 12/26 | 637 | 677 | 637 | 668 | +4.87% | 2,507,000 | 583億972万 | -5.92% | 19.2 | 7.57 |
| 12/22 | 662 | 665 | 633 | 637 | -9.65% | 4,695,500 | 556億373万 | -10.66% | 18.31 | 7.22 |
| 12/21 | 702 | 707 | 694 | 705 | +0.28% | 1,336,000 | 615億2676万 | -1.81% | 20.26 | 7.99 |
| 12/20 | 713 | 713 | 697 | 703 | -1.4% | 1,193,500 | 613億5221万 | -2.09% | 20.2 | 7.97 |
| 12/19 | 704 | 715 | 695 | 713 | +0.42% | 853,000 | 622億2493万 | -0.83% | 20.49 | 8.08 |
| 12/16 | 722 | 737 | 705 | 710 | -2.34% | 1,057,000 | 619億6312万 | -1.39% | 20.4 | 8.05 |
| 12/15 | 756 | 779 | 706 | 727 | -0.14% | 3,736,000 | 634億4674万 | +0.83% | 20.89 | 8.24 |
| 12/14 | 746 | 755 | 725 | 728 | +0.14% | 1,564,500 | 635億3401万 | +0.97% | 20.92 | 8.25 |
| 12/13 | 688 | 733 | 681 | 727 | +4.6% | 1,802,000 | 634億4674万 | +0.69% | 20.89 | 8.24 |
| 12/12 | 670 | 703 | 668 | 695 | +5.3% | 1,350,500 | 606億5404万 | -4.01% | 19.97 | 7.88 |
| 12/09 | 646 | 675 | 640 | 660 | 0% | 1,459,000 | 575億9952万 | -9.09% | 18.97 | 7.48 |
| 12/08 | 678 | 681 | 657 | 660 | -2.65% | 1,159,000 | 575億9952万 | -9.84% | 18.97 | 7.48 |
| 12/07 | 692 | 698 | 672 | 678 | -1.6% | 1,138,500 | 591億7041万 | -8.25% | 19.48 | 7.69 |
| 12/06 | 701 | 702 | 673 | 689 | +0.15% | 1,183,000 | 601億3040万 | -7.39% | 19.8 | 7.81 |
| 12/05 | 698 | 702 | 687 | 688 | -2.69% | 723,000 | 600億4313万 | -8.02% | 19.77 | 7.8 |
| 12/02 | 726 | 727 | 703 | 707 | -2.75% | 1,126,000 | 617億130万 | -5.98% | 20.32 | 8.01 |
| 12/01 | 734 | 737 | 724 | 727 | +0.28% | 800,000 | 634億4674万 | -3.84% | 20.89 | 8.24 |
| 11/30 | 739 | 743 | 720 | 725 | -1.63% | 1,319,000 | 632億7220万 | -4.48% | 20.83 | 8.22 |
| 11/29 | 752 | 752 | 734 | 737 | -2.12% | 865,500 | 643億1946万 | -3.41% | 21.18 | 8.35 |
| 11/28 | 733 | 755 | 728 | 753 | +3.86% | 1,425,000 | 657億1581万 | -1.7% | 21.64 | 8.54 |
| 11/25 | 727 | 731 | 714 | 725 | -0.28% | 1,309,000 | 632億7220万 | -5.6% | 20.83 | 8.22 |
| 11/24 | 748 | 748 | 724 | 727 | -2.94% | 1,130,500 | 634億4674万 | -5.71% | 20.89 | 8.24 |
| 11/22 | 741 | 751 | 735 | 749 | +0.54% | 934,000 | 653億6672万 | -3.48% | 21.52 | 8.49 |
| 11/21 | 762 | 763 | 743 | 745 | -2.61% | 886,500 | 650億572万 | -4.36% | 21.4 | 8.44 |
| 11/18 | 754 | 765 | 742 | 765 | +2.14% | 756,500 | 667億5084万 | -2.3% | 21.98 | 8.67 |
| 11/17 | 757 | 763 | 744 | 749 | -0.4% | 742,000 | 653億5474万 | -4.59% | 21.52 | 8.49 |
| 11/16 | 724 | 754 | 720 | 752 | +5.47% | 1,445,500 | 656億1651万 | -4.45% | 21.61 | 8.52 |
| 11/15 | 719 | 720 | 692 | 713 | -1.11% | 1,375,500 | 622億1352万 | -9.86% | 20.49 | 8.08 |
| 11/14 | 732 | 748 | 713 | 721 | -1.5% | 1,370,000 | 629億1157万 | -9.19% | 20.71 | 8.17 |
| 11/11 | 770 | 770 | 726 | 732 | -3.17% | 937,500 | 638億7139万 | -8.39% | 21.03 | 8.3 |
| 11/10 | 769 | 774 | 746 | 756 | +5.15% | 1,003,000 | 659億6553万 | -5.85% | 21.72 | 8.57 |
| 11/09 | 767 | 767 | 697 | 719 | -5.52% | 2,087,500 | 627億3706万 | -10.79% | 20.66 | 8.15 |
| 11/08 | 776 | 783 | 756 | 761 | -0.78% | 716,000 | 664億181万 | -6.28% | 21.86 | 8.62 |
| 11/07 | 770 | 786 | 765 | 767 | +1.32% | 1,146,000 | 669億2535万 | -6% | 22.04 | 8.69 |
| 11/04 | 800 | 803 | 755 | 757 | -5.73% | 2,327,500 | 660億5279万 | -7.68% | 21.75 | 8.58 |
| 11/02 | 828 | 830 | 796 | 803 | -3.25% | 1,359,000 | 700億6656万 | -2.55% | 23.07 | 9.1 |
| 11/01 | 808 | 833 | 805 | 830 | +4.01% | 2,460,000 | 724億2248万 | +0.61% | 23.85 | 9.41 |
| 10/31 | 732 | 809 | 732 | 798 | +1.53% | 3,996,000 | 696億3028万 | -3.04% | 22.93 | 9.04 |
| 10/28 | 812 | 815 | 786 | 786 | -2.72% | 1,457,000 | 685億8321万 | -4.38% | 22.58 | 8.91 |
| 10/27 | 812 | 822 | 802 | 808 | +0.12% | 715,000 | 705億284万 | -1.46% | 23.21 | 9.16 |
| 10/26 | 797 | 812 | 797 | 807 | +1.25% | 527,000 | 704億1559万 | -1.1% | 23.19 | 9.15 |
| 10/25 | 828 | 828 | 794 | 797 | -3.39% | 1,061,500 | 695億4303万 | -1.97% | 22.9 | 9.03 |
| 10/24 | 800 | 828 | 800 | 825 | +3.64% | 1,080,000 | 719億8620万 | +1.85% | 23.7 | 9.35 |
| 10/21 | 802 | 808 | 785 | 796 | -1.36% | 1,414,000 | 694億3587万 | -1.24% | 22.86 | 9.02 |
| 10/20 | 820 | 820 | 802 | 807 | -1.1% | 949,500 | 703億9541万 | +0.25% | 23.18 | 9.14 |
| 10/19 | 830 | 831 | 812 | 816 | -2.16% | 1,101,000 | 711億8049万 | +1.62% | 23.44 | 9.25 |
| 10/18 | 818 | 836 | 816 | 834 | +0.97% | 845,500 | 727億5065万 | +3.86% | 23.95 | 9.45 |
| 10/17 | 840 | 840 | 814 | 826 | -1.55% | 974,000 | 720億5280万 | +3.12% | 23.72 | 9.36 |
| 10/14 | 824 | 844 | 824 | 839 | +1.57% | 1,246,000 | 731億8680万 | +5.01% | 24.1 | 9.51 |
| 10/13 | 809 | 829 | 798 | 826 | +2.1% | 1,097,500 | 720億5280万 | +3.77% | 23.72 | 9.36 |
| 10/12 | 830 | 844 | 806 | 809 | -2.53% | 1,094,000 | 705億6987万 | +2.15% | 23.24 | 9.17 |
| 10/11 | 801 | 838 | 794 | 830 | +3.23% | 1,385,500 | 724億173万 | +5.2% | 23.84 | 9.4 |
| 10/07 | 825 | 829 | 797 | 804 | -3.71% | 1,405,000 | 701億3372万 | +2.29% | 23.09 | 9.11 |
| 10/06 | 835 | 836 | 808 | 835 | +0.6% | 1,301,500 | 728億3788万 | +6.51% | 23.98 | 9.46 |
| 10/05 | 851 | 857 | 825 | 830 | -2.01% | 1,355,000 | 724億173万 | +6.27% | 23.84 | 9.4 |
| 10/04 | 850 | 863 | 832 | 847 | -0.35% | 1,282,500 | 738億8465万 | +9.01% | 24.33 | 9.6 |
| 10/03 | 864 | 876 | 843 | 850 | -2.97% | 1,378,500 | 741億4635万 | +9.96% | 24.41 | 9.63 |
| 09/30 | 876 | 909 | 862 | 876 | +1.62% | 3,481,500 | 764億3625万 | +13.91% | 25.17 | 9.93 |
| 09/29 | 857 | 875 | 823 | 862 | +0.12% | 2,360,500 | 752億1467万 | +12.83% | 24.77 | 9.77 |
| 09/28 | 815 | 864 | 815 | 861 | +4.24% | 2,625,000 | 751億2741万 | +13.59% | 24.74 | 9.76 |
| 09/27 | 786 | 826 | 776 | 826 | +5.76% | 2,490,000 | 720億7345万 | +9.84% | 23.73 | 9.36 |
| 09/26 | 773 | 798 | 756 | 781 | +1.56% | 1,542,500 | 681億4693万 | +4.83% | 22.44 | 8.85 |
| 09/23 | 730 | 770 | 723 | 769 | +5.49% | 1,658,500 | 670億9986万 | +3.92% | 22.09 | 8.72 |
| 09/21 | 740 | 746 | 715 | 729 | +0.69% | 1,279,000 | 635億7135万 | -1.09% | 20.93 | 8.26 |
| 09/20 | 721 | 731 | 712 | 724 | -0.96% | 1,010,000 | 631億3533万 | -1.63% | 20.79 | 8.2 |
| 09/16 | 726 | 734 | 724 | 731 | +1.81% | 800,500 | 637億4575万 | -0.54% | 20.99 | 8.28 |
| 09/15 | 719 | 743 | 713 | 718 | -1.64% | 1,064,500 | 626億1211万 | -2.18% | 20.62 | 8.13 |
| 09/14 | 746 | 749 | 724 | 730 | -3.95% | 1,407,000 | 636億5855万 | -0.27% | 20.96 | 8.27 |
| 09/13 | 780 | 785 | 741 | 760 | -1.81% | 1,727,500 | 662億7466万 | +4.25% | 21.82 | 8.61 |
| 09/12 | 791 | 806 | 771 | 774 | -5.15% | 1,637,500 | 674億9550万 | +6.91% | 22.22 | 8.77 |
| 09/09 | 779 | 819 | 767 | 816 | +4.62% | 2,107,500 | 711億5805万 | +13.49% | 23.43 | 9.24 |
| 09/08 | 766 | 782 | 756 | 780 | 0% | 1,209,000 | 680億1873万 | +9.55% | 22.4 | 8.83 |
| 09/07 | 760 | 795 | 758 | 780 | +3.31% | 1,790,000 | 680億1873万 | +10.01% | 22.4 | 8.83 |
| 09/06 | 733 | 758 | 721 | 755 | +3% | 995,500 | 658億3864万 | +6.49% | 21.68 | 8.55 |
| 09/05 | 724 | 738 | 697 | 733 | +0.69% | 1,688,500 | 639億2016万 | +3.09% | 21.05 | 8.3 |
| 09/02 | 740 | 744 | 722 | 728 | -1.75% | 1,048,000 | 634億8414万 | +2.1% | 20.9 | 8.25 |
| 09/01 | 768 | 774 | 738 | 741 | -4.26% | 1,695,500 | 646億1779万 | +3.93% | 21.28 | 8.39 |
| 08/31 | 743 | 774 | 732 | 774 | +4.17% | 1,716,500 | 674億9550万 | +8.4% | 22.22 | 8.77 |
| 08/30 | 740 | 757 | 737 | 743 | +0.41% | 995,000 | 647億9220万 | +4.21% | 21.33 | 8.42 |
| 08/29 | 752 | 766 | 733 | 740 | -0.13% | 939,500 | 645億3059万 | +3.79% | 21.25 | 8.38 |
| 08/26 | 749 | 765 | 740 | 741 | -1.98% | 1,334,000 | 646億1779万 | +3.93% | 21.28 | 8.39 |
| 08/25 | 750 | 769 | 730 | 756 | +1.75% | 1,282,000 | 659億2584万 | +6.03% | 21.71 | 8.56 |
| 08/24 | 740 | 758 | 726 | 743 | +1.92% | 1,284,500 | 647億9220万 | +3.92% | 21.33 | 8.42 |
| 08/23 | 713 | 765 | 712 | 729 | +4.59% | 3,687,500 | 635億7135万 | +1.67% | 20.93 | 8.26 |
| 08/22 | 667 | 704 | 663 | 697 | +5.61% | 1,637,000 | 607億4598万 | -3.06% | 20 | 7.89 |
| 08/19 | 648 | 665 | 639 | 660 | +0.61% | 1,428,500 | 575億2131万 | -8.97% | 18.94 | 7.47 |
| 08/18 | 666 | 684 | 646 | 656 | -3.53% | 2,043,000 | 571億7269万 | -10.26% | 18.83 | 7.43 |
| 08/17 | 710 | 737 | 679 | 680 | -4.23% | 1,708,500 | 592億6438万 | -7.98% | 19.51 | 7.7 |
| 08/16 | 701 | 723 | 694 | 710 | +1.28% | 1,288,000 | 618億7898万 | -4.83% | 20.37 | 8.04 |
| 08/15 | 683 | 708 | 683 | 701 | 0% | 1,062,500 | 610億9460万 | -6.66% | 20.12 | 7.94 |
| 08/12 | 671 | 703 | 651 | 701 | +5.1% | 1,690,500 | 610億9460万 | -7.4% | 20.12 | 7.94 |
| 08/10 | 688 | 694 | 662 | 667 | +1.68% | 1,994,500 | 581億3138万 | -13.15% | 19.14 | 7.55 |
| 08/09 | 614 | 662 | 614 | 656 | +4.46% | 1,490,500 | 571億7269万 | -15.68% | 18.83 | 7.43 |
| 08/08 | 648 | 656 | 608 | 628 | -3.98% | 1,685,000 | 547億3239万 | -20.51% | 18.02 | 7.11 |
| 08/05 | 640 | 665 | 623 | 654 | +0.31% | 2,435,500 | 569億9838万 | -18.76% | 18.77 | 7.4 |
| 08/04 | 712 | 715 | 638 | 652 | -8.43% | 3,074,000 | 568億2408万 | -20.1% | 18.71 | 7.38 |
