株価チャート
2016/06/27~2016/12/30
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 | 11/1, 株式分割 1→2 |
2018 | 7/1, 株式分割 1→3 |
2016 |
12/30 | 126 | 130 | 126 | 130 | +2.78% | 3,600 | 9億7902万 | +3.6% | 5.85 | 1.22 |
12/29 | 126 | 126 | 126 | 126 | +0.13% | 3,600 | 9億5256万 | +0.8% | 5.69 | 1.19 |
12/28 | 126 | 126 | 126 | 126 | 0% | 3,000 | 9億5130万 | +1.48% | 5.68 | 1.19 |
12/27 | 127 | 127 | 125 | 126 | +0.67% | 2,400 | 9億5130万 | +1.48% | 5.68 | 1.19 |
12/26 | 125 | 125 | 125 | 125 | 0% | 3,000 | 9億4500万 | +0.81% | 5.64 | 1.18 |
12/22 | 125 | 125 | 125 | 125 | 0% | 600 | 9億4500万 | +0.81% | 5.64 | 1.18 |
12/21 | 127 | 127 | 125 | 125 | +0.67% | 1,800 | 9億4500万 | +0.81% | 5.64 | 1.18 |
12/19 | 124 | 124 | 124 | 124 | 0% | 2,400 | 9億3870万 | +0.95% | 5.61 | 1.17 |
12/16 | 124 | 124 | 124 | 124 | +0.68% | 600 | 9億3870万 | +0.95% | 5.61 | 1.17 |
12/15 | 124 | 124 | 123 | 123 | -1.33% | 2,400 | 9億3240万 | +0.27% | 5.57 | 1.17 |
12/14 | 125 | 125 | 125 | 125 | 0% | 1,800 | 9億4500万 | +1.63% | 5.64 | 1.18 |
12/13 | 128 | 128 | 125 | 125 | -0.13% | 3,000 | 9億4500万 | +1.63% | 5.64 | 1.18 |
12/12 | 127 | 127 | 125 | 125 | -1.44% | 1,200 | 9億4626万 | +1.76% | 5.65 | 1.18 |
12/09 | 128 | 128 | 127 | 127 | -0.52% | 1,200 | 9億6012万 | +4.1% | 5.73 | 1.2 |
12/08 | 129 | 129 | 128 | 128 | +1.19% | 2,400 | 9億6516万 | +4.64% | 5.76 | 1.21 |
12/06 | 123 | 126 | 123 | 126 | +2.3% | 3,000 | 9億5382万 | +3.42% | 5.7 | 1.19 |
12/05 | 126 | 126 | 123 | 123 | -2.63% | 1,800 | 9億3240万 | +1.93% | 5.57 | 1.17 |
12/02 | 123 | 127 | 123 | 127 | 0% | 2,400 | 9億5760万 | +4.68% | 5.72 | 1.2 |
12/01 | 125 | 127 | 125 | 127 | +2.56% | 1,800 | 9億5760万 | +4.68% | 5.72 | 1.2 |
11/30 | 125 | 125 | 124 | 124 | +1.65% | 1,800 | 9億3366万 | +2.07% | 5.58 | 1.17 |
11/28 | 122 | 122 | 122 | 122 | -1.35% | 600 | 9億1854万 | +0.41% | 5.49 | 1.15 |
11/25 | 123 | 123 | 123 | 123 | 0% | 3,000 | 9億3114万 | +1.79% | 5.56 | 1.16 |
11/24 | 123 | 123 | 123 | 123 | +0.54% | 2,400 | 9億3114万 | +1.79% | 5.56 | 1.16 |
11/22 | 121 | 123 | 121 | 123 | +1.24% | 3,000 | 9億2610万 | +1.24% | 5.53 | 1.16 |
11/17 | 121 | 121 | 121 | 121 | -1.22% | 600 | 9億1476万 | 0% | 5.46 | 1.14 |
11/16 | 123 | 123 | 123 | 123 | +1.38% | 600 | 9億2610万 | +1.24% | 5.53 | 1.16 |
11/15 | 120 | 121 | 120 | 121 | +0.14% | 13,200 | 9億1350万 | -0.14% | 5.46 | 1.14 |
11/14 | 121 | 121 | 121 | 121 | +0.56% | 6,000 | 9億1224万 | -0.28% | 5.45 | 1.14 |
11/09 | 120 | 120 | 120 | 120 | 0% | 1,800 | 9億720万 | 0% | 5.42 | 1.13 |
11/08 | 120 | 120 | 120 | 120 | 0% | 600 | 9億720万 | 0% | 5.42 | 1.13 |
11/04 | 122 | 122 | 120 | 120 | -2.04% | 1,200 | 9億720万 | 0% | 5.42 | 1.13 |
11/01 | 120 | 123 | 120 | 123 | +2.08% | 1,800 | 9億2610万 | +2.08% | 5.53 | 1.16 |
10/31 | 120 | 120 | 120 | 120 | 0% | 3,600 | 9億720万 | 0% | 5.42 | 1.13 |
10/28 | 123 | 123 | 120 | 120 | +0.7% | 7,200 | 9億720万 | 0% | 5.42 | 1.13 |
10/27 | 119 | 119 | 119 | 119 | +0.14% | 600 | 9億90万 | -0.69% | 5.38 | 1.13 |
10/21 | 119 | 119 | 119 | 119 | -1.52% | 1,200 | 8億9964万 | -0.83% | 5.37 | 1.12 |
10/19 | 121 | 121 | 121 | 121 | +2.11% | 10,200 | 9億1350万 | +0.69% | 5.46 | 1.14 |
10/18 | 118 | 118 | 118 | 118 | +0.14% | 2,400 | 8億9460万 | -1.39% | 5.34 | 1.12 |
10/17 | 117 | 119 | 117 | 118 | -2.88% | 13,200 | 8億9334万 | -1.53% | 5.34 | 1.12 |
10/11 | 122 | 122 | 122 | 122 | +0.69% | 600 | 9億1980万 | +1.39% | 5.49 | 1.15 |
10/06 | 121 | 121 | 121 | 121 | 0% | 600 | 9億1350万 | +0.69% | 5.46 | 1.14 |
10/03 | 127 | 127 | 121 | 121 | -3.97% | 2,400 | 9億1350万 | +0.69% | 5.46 | 1.14 |
09/30 | 126 | 126 | 126 | 126 | +1.89% | 1,200 | 9億5130万 | +4.86% | 5.68 | 1.19 |
09/29 | 124 | 124 | 124 | 124 | +1.37% | 600 | 9億3366万 | +2.92% | 5.58 | 1.17 |
09/28 | 122 | 122 | 122 | 122 | -1.62% | 2,400 | 9億2106万 | +1.53% | 5.5 | 1.15 |
09/27 | 124 | 124 | 124 | 124 | +2.06% | 1,200 | 9億3618万 | +3.19% | 5.59 | 1.17 |
09/26 | 123 | 123 | 121 | 121 | 0% | 3,000 | 9億1728万 | +1.11% | 5.48 | 1.15 |
09/23 | 121 | 121 | 121 | 121 | +1.11% | 3,000 | 9億1728万 | +1.11% | 5.48 | 1.15 |
09/21 | 120 | 120 | 120 | 120 | 0% | 2,400 | 9億720万 | 0% | 5.42 | 1.13 |
09/20 | 120 | 120 | 120 | 120 | +2.86% | 1,800 | 9億720万 | 0% | 5.42 | 1.13 |
09/15 | 117 | 117 | 117 | 117 | -0.71% | 2,400 | 8億8200万 | -2.78% | 5.27 | 1.1 |
09/14 | 118 | 118 | 118 | 118 | +0.71% | 1,800 | 8億8830万 | -2.08% | 5.31 | 1.11 |
09/13 | 118 | 118 | 113 | 117 | -2.78% | 6,600 | 8億8200万 | -2.78% | 5.27 | 1.1 |
09/12 | 117 | 120 | 117 | 120 | +2.56% | 8,400 | 9億720万 | 0% | 5.42 | 1.13 |
09/09 | 117 | 117 | 117 | 117 | -1.13% | 3,600 | 8億8452万 | -2.5% | 5.28 | 1.11 |
09/08 | 119 | 119 | 118 | 118 | -0.14% | 3,000 | 8億9460万 | -1.39% | 5.34 | 1.12 |
09/06 | 118 | 119 | 118 | 119 | +0.99% | 1,200 | 8億9586万 | -1.25% | 5.35 | 1.12 |
09/05 | 118 | 118 | 117 | 117 | -2.22% | 1,800 | 8億8704万 | -2.22% | 5.3 | 1.11 |
09/02 | 120 | 120 | 120 | 120 | 0% | 600 | 9億720万 | 0% | 5.42 | 1.13 |
08/31 | 120 | 120 | 120 | 120 | -0.14% | 600 | 9億720万 | 0% | 5.42 | 1.13 |
08/30 | 120 | 120 | 120 | 120 | -0.41% | 2,400 | 9億846万 | +0.14% | 5.43 | 1.14 |
08/29 | 121 | 121 | 121 | 121 | 0% | 600 | 9億1224万 | +0.56% | 5.45 | 1.14 |
08/26 | 121 | 121 | 121 | 121 | +0.14% | 2,400 | 9億1224万 | +0.56% | 5.45 | 1.14 |
08/24 | 119 | 123 | 119 | 121 | +2.55% | 2,400 | 9億1098万 | +0.42% | 5.44 | 1.14 |
08/23 | 118 | 118 | 118 | 118 | 0% | 1,800 | 8億8830万 | -2.08% | 5.31 | 1.11 |
08/22 | 119 | 119 | 118 | 118 | -2.76% | 6,600 | 8億8830万 | -2.08% | 5.31 | 1.11 |
08/18 | 120 | 122 | 120 | 121 | -1.36% | 4,200 | 9億1350万 | +0.69% | 5.46 | 1.14 |
08/17 | 123 | 123 | 123 | 123 | 0% | 2,400 | 9億2610万 | +2.08% | 5.53 | 1.16 |
08/16 | 121 | 123 | 121 | 123 | +0.82% | 2,400 | 9億2610万 | +1.24% | 5.53 | 1.16 |
08/15 | 127 | 127 | 119 | 122 | -4.46% | 14,400 | 9億1854万 | +1.25% | 5.49 | 1.15 |
08/12 | 124 | 131 | 123 | 127 | +2.42% | 28,200 | 9億6138万 | +5.97% | 5.74 | 1.2 |
08/10 | 118 | 128 | 118 | 124 | +3.19% | 18,000 | 9億3870万 | +3.47% | 5.61 | 1.17 |
08/09 | 122 | 122 | 120 | 120 | +1.55% | 10,200 | 9億972万 | +0.28% | 5.43 | 1.14 |
08/08 | 117 | 121 | 117 | 119 | +0.85% | 7,800 | 8億9586万 | -0.42% | 5.35 | 1.12 |
08/05 | 117 | 118 | 117 | 118 | 0% | 1,200 | 8億8830万 | -1.26% | 5.31 | 1.11 |
08/04 | 120 | 120 | 118 | 118 | +0.14% | 2,400 | 8億8830万 | -0.42% | 5.31 | 1.11 |
08/03 | 117 | 117 | 117 | 117 | -1.12% | 600 | 8億8704万 | -0.56% | 5.3 | 1.11 |
08/02 | 119 | 119 | 119 | 119 | -0.56% | 1,200 | 8億9712万 | +0.56% | 5.36 | 1.12 |
08/01 | 117 | 124 | 117 | 119 | +1.42% | 3,600 | 9億216万 | +1.13% | 5.39 | 1.13 |
07/29 | 117 | 118 | 117 | 118 | -1.4% | 2,400 | 8億8956万 | -0.28% | 5.31 | 1.11 |
07/28 | 124 | 127 | 119 | 119 | -3.89% | 9,000 | 9億216万 | +1.13% | 5.39 | 1.13 |
07/27 | 117 | 124 | 117 | 124 | +6.28% | 7,200 | 9億3870万 | +5.23% | 5.61 | 1.17 |
07/26 | 121 | 122 | 117 | 117 | -2.64% | 11,400 | 8億8326万 | -0.99% | 5.28 | 1.1 |
07/25 | 122 | 128 | 119 | 120 | +3.15% | 30,000 | 9億720万 | +1.69% | 5.42 | 1.13 |
07/22 | 117 | 117 | 116 | 116 | -5.03% | 9,000 | 8億7948万 | -1.41% | 5.25 | 1.1 |
07/21 | 120 | 124 | 119 | 123 | 0% | 13,800 | 9億2610万 | +2.94% | 5.53 | 1.16 |
07/20 | 117 | 124 | 117 | 123 | +7.46% | 39,000 | 9億2610万 | +2.94% | 5.53 | 1.16 |
07/19 | 118 | 118 | 113 | 114 | -2.15% | 25,800 | 8億6184万 | -4.2% | 5.15 | 1.08 |
07/15 | 118 | 118 | 117 | 117 | -2.51% | 12,000 | 8億8074万 | -2.1% | 5.26 | 1.1 |
07/14 | 120 | 120 | 117 | 120 | -0.42% | 29,400 | 9億342万 | +0.42% | 5.4 | 1.13 |
07/13 | 133 | 134 | 118 | 120 | -10.56% | 100,800 | 9億720万 | +0.84% | 5.42 | 1.13 |
07/12 | 152 | 155 | 127 | 134 | +3.47% | 355,200 | 10億1430万 | +12.75% | 6.06 | 1.27 |
07/11 | 123 | 130 | 123 | 130 | +14.75% | 42,000 | 9億8028万 | +8.96% | 5.86 | 1.23 |
07/08 | 127 | 137 | 113 | 113 | -7.12% | 39,000 | 8億5428万 | -5.04% | 5.1 | 1.07 |
07/07 | 150 | 152 | 122 | 122 | -4.58% | 149,400 | 9億1980万 | +2.24% | 5.49 | 1.15 |
07/06 | 118 | 128 | 118 | 128 | +15.04% | 37,200 | 9億6390万 | +7.14% | 5.76 | 1.2 |
07/05 | 111 | 111 | 111 | 111 | +1.99% | 600 | 8億3790万 | -6.86% | 5 | 1.05 |
07/04 | 109 | 109 | 109 | 109 | +0.31% | 600 | 8億2152万 | -8.68% | 4.91 | 1.03 |
06/30 | 108 | 108 | 108 | 108 | +6.73% | 600 | 8億1900万 | -9.72% | 4.89 | 1.02 |
06/27 | 103 | 103 | 102 | 102 | -3.33% | 2,400 | 7億6734万 | -15.42% | 4.58 | 0.96 |