株価チャート
2016/07/07～2016/12/15
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, 株式併合 10→1 |
| 2016 |
| 12/15 | 1,710 | 1,730 | 1,710 | 1,710 | 0% | 3,000 | 27億4626万 | -0.06% | 1.38 | 0.44 |
| 12/14 | 1,710 | 1,730 | 1,700 | 1,710 | -0.58% | 3,500 | 27億4626万 | -0.12% | 1.38 | 0.44 |
| 12/12 | 1,730 | 1,730 | 1,720 | 1,720 | +0.58% | 2,000 | 27億6232万 | +0.35% | 1.39 | 0.44 |
| 12/09 | 1,740 | 1,740 | 1,700 | 1,710 | -1.72% | 5,500 | 27億4626万 | -0.52% | 1.38 | 0.44 |
| 12/08 | 1,750 | 1,750 | 1,730 | 1,740 | +1.16% | 700 | 27億9444万 | +0.93% | 1.41 | 0.44 |
| 12/07 | 1,730 | 1,730 | 1,710 | 1,720 | 0% | 1,000 | 27億6232万 | -0.52% | 1.39 | 0.44 |
| 12/06 | 1,730 | 1,730 | 1,720 | 1,720 | -1.71% | 900 | 27億6232万 | -0.81% | 1.39 | 0.44 |
| 12/05 | 1,740 | 1,750 | 1,740 | 1,750 | +0.57% | 3,000 | 28億1050万 | +0.57% | 1.42 | 0.45 |
| 12/02 | 1,750 | 1,760 | 1,740 | 1,740 | 0% | 4,800 | 27億9444万 | -0.17% | 1.41 | 0.44 |
| 12/01 | 1,720 | 1,750 | 1,720 | 1,740 | +1.16% | 5,200 | 27億9444万 | -0.46% | 1.41 | 0.44 |
| 11/30 | 1,710 | 1,720 | 1,710 | 1,720 | +0.58% | 1,700 | 27億6232万 | -2.05% | 1.39 | 0.44 |
| 11/29 | 1,710 | 1,710 | 1,710 | 1,710 | -0.58% | 1,000 | 27億4626万 | -2.95% | 1.38 | 0.44 |
| 11/28 | 1,730 | 1,730 | 1,710 | 1,720 | -0.58% | 2,700 | 27億6232万 | -2.6% | 1.39 | 0.44 |
| 11/25 | 1,770 | 1,770 | 1,710 | 1,730 | -3.35% | 12,300 | 27億7838万 | -2.26% | 1.4 | 0.44 |
| 11/24 | 1,830 | 1,950 | 1,780 | 1,790 | +6.55% | 40,100 | 28億7474万 | +1.02% | 1.45 | 0.46 |
| 11/22 | 1,710 | 1,710 | 1,680 | 1,680 | -1.75% | 1,400 | 26億9808万 | -5.03% | 1.36 | 0.43 |
| 11/21 | 1,690 | 1,710 | 1,680 | 1,710 | +1.18% | 800 | 27億4626万 | -3.39% | 1.38 | 0.44 |
| 11/18 | 1,680 | 1,690 | 1,670 | 1,690 | +1.81% | 1,500 | 27億1414万 | -4.57% | 1.37 | 0.43 |
| 11/17 | 1,680 | 1,680 | 1,660 | 1,660 | -1.78% | 1,800 | 26億6596万 | -6.32% | 1.34 | 0.42 |
| 11/16 | 1,720 | 1,720 | 1,680 | 1,690 | 0% | 2,000 | 27億1414万 | -4.84% | 1.37 | 0.43 |
| 11/15 | 1,690 | 1,700 | 1,690 | 1,690 | -0.59% | 300 | 27億1414万 | -4.95% | 1.37 | 0.43 |
| 11/14 | 1,690 | 1,700 | 1,650 | 1,700 | 0% | 3,000 | 27億3020万 | -4.6% | 1.38 | 0.43 |
| 11/11 | 1,770 | 1,770 | 1,670 | 1,700 | -2.3% | 3,900 | 27億3020万 | -4.71% | 1.38 | 0.43 |
| 11/10 | 1,780 | 1,780 | 1,700 | 1,740 | +10.13% | 3,000 | 27億9444万 | -2.68% | 1.41 | 0.44 |
| 11/09 | 1,750 | 1,750 | 1,510 | 1,580 | -8.67% | 5,800 | 25億3748万 | -11.83% | 1.28 | 0.4 |
| 11/08 | 1,780 | 1,780 | 1,720 | 1,730 | -2.26% | 3,500 | 27億7838万 | -4% | 1.4 | 0.44 |
| 11/07 | 1,810 | 1,810 | 1,740 | 1,770 | -4.32% | 8,500 | 28億4262万 | -1.78% | 1.43 | 0.45 |
| 11/04 | 1,810 | 1,850 | 1,810 | 1,850 | +1.09% | 1,200 | 29億7110万 | +3.06% | 1.5 | 0.47 |
| 11/02 | 1,840 | 1,850 | 1,810 | 1,830 | -1.61% | 1,400 | 29億3898万 | +2.46% | 1.48 | 0.47 |
| 11/01 | 1,850 | 1,870 | 1,830 | 1,860 | 0% | 2,100 | 29億8716万 | +4.67% | 1.51 | 0.47 |
| 10/31 | 1,880 | 1,880 | 1,830 | 1,860 | +0.54% | 2,100 | 29億8716万 | +5.44% | 1.51 | 0.47 |
| 10/28 | 1,850 | 1,850 | 1,840 | 1,850 | +0.54% | 1,800 | 29億7110万 | +5.71% | 1.5 | 0.47 |
| 10/27 | 1,850 | 1,900 | 1,840 | 1,840 | -1.6% | 6,300 | 29億5504万 | +6.05% | 1.49 | 0.47 |
| 10/26 | 1,920 | 1,920 | 1,870 | 1,870 | -3.11% | 7,700 | 30億322万 | +8.72% | 1.51 | 0.48 |
| 10/25 | 1,880 | 1,940 | 1,850 | 1,930 | +2.66% | 11,300 | 30億9958万 | +13.13% | 1.56 | 0.49 |
| 10/24 | 1,810 | 1,880 | 1,810 | 1,880 | +4.44% | 8,800 | 30億1928万 | +11.31% | 1.52 | 0.48 |
| 10/21 | 1,860 | 1,870 | 1,790 | 1,800 | -1.1% | 16,800 | 28億9080万 | +7.53% | 1.46 | 0.46 |
| 10/20 | 1,780 | 1,840 | 1,780 | 1,820 | +2.25% | 15,000 | 29億2292万 | +9.64% | 1.47 | 0.46 |
| 10/19 | 1,720 | 1,800 | 1,720 | 1,780 | +3.49% | 11,600 | 28億5868万 | +8.27% | 1.44 | 0.45 |
| 10/18 | 1,720 | 1,720 | 1,710 | 1,720 | +0.58% | 2,500 | 27億6232万 | +5.52% | 1.39 | 0.44 |
| 10/17 | 1,720 | 1,720 | 1,700 | 1,710 | -0.58% | 2,200 | 27億4626万 | +5.62% | 1.38 | 0.44 |
| 10/14 | 1,720 | 1,720 | 1,710 | 1,720 | -0.58% | 2,600 | 27億6232万 | +7.03% | 1.39 | 0.44 |
| 10/13 | 1,750 | 1,770 | 1,730 | 1,730 | -0.57% | 3,100 | 27億7838万 | +8.4% | 1.4 | 0.44 |
| 10/12 | 1,740 | 1,750 | 1,720 | 1,740 | -1.14% | 4,100 | 27億9444万 | +9.85% | 1.41 | 0.44 |
| 10/11 | 1,760 | 1,770 | 1,740 | 1,760 | -0.56% | 4,900 | 28億2656万 | +11.82% | 1.42 | 0.45 |
| 10/07 | 1,800 | 1,810 | 1,740 | 1,770 | +1.14% | 7,500 | 28億4262万 | +13.39% | 1.43 | 0.45 |
| 10/06 | 1,800 | 1,830 | 1,740 | 1,750 | -3.85% | 16,600 | 28億1050万 | +13.12% | 1.42 | 0.45 |
| 10/05 | 1,800 | 1,850 | 1,730 | 1,820 | -0.55% | 13,400 | 29億2292万 | +18.57% | 1.47 | 0.46 |
| 10/04 | 1,840 | 1,860 | 1,800 | 1,830 | -0.54% | 9,000 | 29億3898万 | +20.32% | 1.48 | 0.47 |
| 10/03 | 1,730 | 1,990 | 1,660 | 1,840 | +6.36% | 59,300 | 29億5504万 | +22.18% | 1.49 | 0.47 |
| 09/30 | 1,570 | 1,820 | 1,570 | 1,730 | +8.81% | 26,300 | 27億7838万 | +16.11% | 1.4 | 0.44 |
| 09/29 | 1,620 | 1,630 | 1,590 | 1,590 | -1.85% | 5,600 | 25億5354万 | +7.58% | 1.29 | 0.4 |
| 09/28 | 1,600 | 1,650 | 1,600 | 1,620 | +1.25% | 3,900 | 26億172万 | +10.13% | 1.31 | 0.41 |
| 09/27 | 1,530 | 1,600 | 1,530 | 1,600 | +3.9% | 4,800 | 25億6960万 | +9.29% | 1.29 | 0.41 |
| 09/26 | 1,580 | 1,580 | 1,540 | 1,540 | +2.67% | 3,100 | 24億7324万 | +5.62% | 1.25 | 0.39 |
| 09/23 | 1,500 | 1,500 | 1,480 | 1,500 | +1.35% | 700 | 24億900万 | +3.23% | 1.21 | 0.38 |
| 09/21 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 300 | 23億7688万 | +2% | 1.2 | 0.38 |
| 09/20 | 1,510 | 1,510 | 1,480 | 1,480 | -1.99% | 200 | 23億7688万 | +2.21% | 1.2 | 0.38 |
| 09/16 | 1,470 | 1,520 | 1,470 | 1,510 | +0.67% | 500 | 24億2506万 | +4.43% | 1.22 | 0.38 |
| 09/15 | 1,570 | 1,570 | 1,480 | 1,500 | -1.32% | 2,400 | 24億900万 | +4.02% | 1.21 | 0.38 |
| 09/14 | 1,470 | 1,630 | 1,460 | 1,520 | +4.83% | 18,200 | 24億4112万 | +5.56% | 1.23 | 0.39 |
| 09/13 | 1,430 | 1,470 | 1,430 | 1,450 | +2.11% | 2,500 | 23億2870万 | +0.9% | 1.17 | 0.37 |
| 09/12 | 1,430 | 1,430 | 1,420 | 1,420 | -0.7% | 400 | 22億8052万 | -1.18% | 1.15 | 0.36 |
| 09/09 | 1,440 | 1,440 | 1,430 | 1,430 | 0% | 300 | 22億9658万 | -0.69% | 1.16 | 0.36 |
| 09/07 | 1,430 | 1,450 | 1,410 | 1,430 | +0.7% | 1,800 | 22億9658万 | -0.97% | 1.16 | 0.36 |
| 09/06 | 1,430 | 1,450 | 1,420 | 1,420 | -1.39% | 1,200 | 22億8052万 | -1.87% | 1.15 | 0.36 |
| 09/05 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 100 | 23億1264万 | -0.76% | 1.17 | 0.37 |
| 09/02 | 1,480 | 1,480 | 1,440 | 1,440 | -2.04% | 200 | 23億1264万 | -0.89% | 1.17 | 0.37 |
| 09/01 | 1,440 | 1,470 | 1,440 | 1,470 | +2.08% | 500 | 23億6082万 | +1.17% | 1.19 | 0.37 |
| 08/31 | 1,430 | 1,440 | 1,430 | 1,440 | +1.41% | 500 | 23億1264万 | -0.76% | 1.17 | 0.37 |
| 08/30 | 1,450 | 1,450 | 1,410 | 1,420 | -2.07% | 1,600 | 22億8052万 | -2.14% | 1.15 | 0.36 |
| 08/29 | 1,450 | 1,450 | 1,450 | 1,450 | -1.36% | 200 | 23億2870万 | -0.07% | 1.17 | 0.37 |
| 08/25 | 1,430 | 1,470 | 1,430 | 1,470 | +1.38% | 700 | 23億6082万 | +1.31% | 1.19 | 0.37 |
| 08/24 | 1,430 | 1,450 | 1,430 | 1,450 | +0.69% | 400 | 23億2870万 | 0% | 1.17 | 0.37 |
| 08/23 | 1,440 | 1,440 | 1,440 | 1,440 | +0.7% | 100 | 23億1264万 | -0.62% | 1.17 | 0.37 |
| 08/22 | 1,420 | 1,430 | 1,420 | 1,430 | +0.7% | 500 | 22億9658万 | -1.38% | 1.16 | 0.36 |
| 08/19 | 1,410 | 1,420 | 1,410 | 1,420 | -2.07% | 700 | 22億8052万 | -2.07% | 1.15 | 0.36 |
| 08/17 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | 23億2870万 | -0.07% | 1.17 | 0.37 |
| 08/12 | 1,440 | 1,460 | 1,440 | 1,450 | +2.11% | 600 | 23億2870万 | -0.07% | 1.17 | 0.37 |
| 08/10 | 1,460 | 1,460 | 1,420 | 1,420 | -1.39% | 900 | 22億8052万 | -1.93% | 1.15 | 0.36 |
| 08/09 | 1,430 | 1,440 | 1,420 | 1,440 | +1.41% | 1,600 | 23億1264万 | -0.41% | 1.17 | 0.37 |
| 08/08 | 1,410 | 1,420 | 1,410 | 1,420 | +0.71% | 500 | 22億8052万 | -1.59% | 1.15 | 0.36 |
| 08/05 | 1,410 | 1,410 | 1,410 | 1,410 | -1.4% | 500 | 22億6446万 | -2.15% | 1.14 | 0.36 |
| 08/03 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 100 | 22億9658万 | -0.49% | 1.16 | 0.36 |
| 08/01 | 1,430 | 1,430 | 1,430 | 1,430 | -1.38% | 300 | 22億9658万 | -0.14% | 1.16 | 0.36 |
| 07/29 | 1,450 | 1,450 | 1,450 | 1,450 | -0.68% | 100 | 23億2870万 | +1.4% | 1.17 | 0.37 |
| 07/28 | 1,450 | 1,460 | 1,450 | 1,460 | -2.01% | 600 | 23億4476万 | +2.24% | 1.18 | 0.37 |
| 07/27 | 1,520 | 1,520 | 1,490 | 1,490 | -1.97% | 300 | 23億9294万 | +4.49% | 1.21 | 0.38 |
| 07/26 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 200 | 24億4112万 | +6.97% | 1.23 | 0.39 |
| 07/25 | 1,550 | 1,550 | 1,520 | 1,520 | +0.66% | 3,300 | 24億4112万 | +7.42% | 1.23 | 0.39 |
| 07/22 | 1,500 | 1,510 | 1,470 | 1,510 | +1.34% | 1,400 | 24億2506万 | +7.24% | 1.22 | 0.38 |
| 07/21 | 1,510 | 1,510 | 1,480 | 1,490 | +2.76% | 2,400 | 23億9294万 | +6.05% | 1.21 | 0.38 |
| 07/20 | 1,420 | 1,450 | 1,420 | 1,450 | +2.11% | 300 | 23億2870万 | +3.42% | 1.17 | 0.37 |
| 07/19 | 1,450 | 1,450 | 1,420 | 1,420 | -0.7% | 1,100 | 22億8052万 | +1.43% | 1.15 | 0.36 |
| 07/14 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 100 | 22億9658万 | +2.14% | 1.16 | 0.36 |
| 07/13 | 1,440 | 1,440 | 1,430 | 1,430 | -0.69% | 300 | 22億9658万 | +2.14% | 1.16 | 0.36 |
| 07/12 | 1,470 | 1,470 | 1,440 | 1,440 | 0% | 500 | 23億1264万 | +2.93% | 1.17 | 0.37 |
| 07/11 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 400 | 23億1264万 | +3% | 1.17 | 0.37 |
| 07/08 | 1,440 | 1,440 | 1,440 | 1,440 | -1.37% | 100 | 23億1264万 | +3% | 1.17 | 0.37 |
| 07/07 | 1,460 | 1,460 | 1,460 | 1,460 | +2.82% | 200 | 23億4476万 | +4.51% | 1.18 | 0.37 |
