株価チャート
2016/06/15～2016/12/01
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 |
|---|
| 2018 | 7/1, 株式併合 5→1 |
| 2016 |
| 12/01 | 3,135 | 3,150 | 3,135 | 3,150 | +0.48% | 1,400 | 53億7390万 | +3.04% | 5.82 | 0.63 |
| 11/30 | 3,140 | 3,140 | 3,115 | 3,135 | +1.13% | 1,800 | 53億4831万 | +2.69% | 5.79 | 0.63 |
| 11/29 | 3,100 | 3,100 | 3,100 | 3,100 | +0.49% | 200 | 52億8860万 | +1.64% | 5.72 | 0.62 |
| 11/28 | 3,135 | 3,135 | 3,085 | 3,085 | 0% | 600 | 52億6301万 | +1.21% | 5.7 | 0.62 |
| 11/25 | 3,085 | 3,085 | 3,085 | 3,085 | +0.33% | 200 | 52億6301万 | +1.25% | 5.7 | 0.62 |
| 11/24 | 3,045 | 3,075 | 3,045 | 3,075 | +0.99% | 2,000 | 52億4595万 | +0.92% | 5.68 | 0.62 |
| 11/22 | 3,040 | 3,045 | 3,040 | 3,045 | +0.16% | 1,000 | 51億9477万 | -0.03% | 5.62 | 0.61 |
| 11/21 | 3,045 | 3,045 | 3,025 | 3,040 | -0.33% | 600 | 51億8624万 | -0.2% | 5.61 | 0.61 |
| 11/18 | 3,050 | 3,050 | 3,050 | 3,050 | +1.5% | 200 | 52億330万 | +0.07% | 5.63 | 0.61 |
| 11/17 | 3,005 | 3,005 | 3,005 | 3,005 | 0% | 200 | 51億2653万 | -1.41% | 5.55 | 0.6 |
| 11/16 | 3,005 | 3,005 | 3,005 | 3,005 | -1.48% | 200 | 51億2653万 | -1.41% | 5.55 | 0.6 |
| 11/11 | 3,095 | 3,095 | 3,050 | 3,050 | +2.87% | 1,200 | 52億330万 | -0.03% | 5.63 | 0.61 |
| 11/10 | 2,965 | 2,965 | 2,965 | 2,965 | +0.34% | 200 | 50億5829万 | -2.79% | 5.47 | 0.59 |
| 11/09 | 2,965 | 3,000 | 2,955 | 2,955 | -0.67% | 2,000 | 50億4123万 | -3.18% | 5.46 | 0.59 |
| 11/08 | 2,985 | 2,995 | 2,975 | 2,975 | -0.34% | 1,000 | 50億7535万 | -2.62% | 5.49 | 0.6 |
| 11/07 | 2,975 | 2,990 | 2,975 | 2,985 | +1.36% | 1,800 | 50億9241万 | -2.39% | 5.51 | 0.6 |
| 11/04 | 3,140 | 3,145 | 2,945 | 2,945 | -6.21% | 7,000 | 50億2417万 | -3.76% | 5.44 | 0.59 |
| 11/02 | 3,145 | 3,145 | 3,140 | 3,140 | +1.13% | 800 | 53億5684万 | +2.51% | 5.8 | 0.63 |
| 11/01 | 3,105 | 3,105 | 3,085 | 3,105 | -1.27% | 800 | 52億9713万 | +1.57% | 5.73 | 0.62 |
| 10/31 | 3,145 | 3,145 | 3,145 | 3,145 | +1.45% | 400 | 53億6537万 | +2.98% | 5.81 | 0.63 |
| 10/27 | 3,090 | 3,100 | 3,090 | 3,100 | +0.32% | 600 | 52億8860万 | +1.67% | 5.72 | 0.62 |
| 10/25 | 3,090 | 3,090 | 3,090 | 3,090 | +0.65% | 400 | 52億7154万 | +1.44% | 5.7 | 0.62 |
| 10/24 | 3,070 | 3,070 | 3,070 | 3,070 | 0% | 200 | 52億3742万 | +0.92% | 5.67 | 0.62 |
| 10/21 | 3,070 | 3,075 | 3,030 | 3,070 | +0.66% | 2,600 | 52億3742万 | +1.05% | 5.67 | 0.62 |
| 10/19 | 3,050 | 3,050 | 3,050 | 3,050 | -0.33% | 800 | 52億330万 | +0.46% | 5.63 | 0.61 |
| 10/18 | 3,060 | 3,060 | 3,050 | 3,060 | +0.33% | 1,800 | 52億2036万 | +0.89% | 5.65 | 0.61 |
| 10/17 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 400 | 52億330万 | +0.66% | 5.63 | 0.61 |
| 10/14 | 3,045 | 3,050 | 3,045 | 3,050 | -0.81% | 1,200 | 52億330万 | +0.73% | 5.63 | 0.61 |
| 10/13 | 3,065 | 3,075 | 3,065 | 3,075 | +0.33% | 400 | 52億4595万 | +1.65% | 5.68 | 0.62 |
| 10/11 | 3,065 | 3,065 | 3,065 | 3,065 | 0% | 200 | 52億2889万 | +1.46% | 5.66 | 0.61 |
| 10/06 | 3,065 | 3,065 | 3,065 | 3,065 | +0.49% | 200 | 52億2889万 | +1.62% | 5.66 | 0.61 |
| 10/05 | 3,050 | 3,070 | 3,050 | 3,050 | -0.65% | 800 | 52億330万 | +1.26% | 5.63 | 0.61 |
| 10/04 | 3,070 | 3,070 | 3,070 | 3,070 | +0.66% | 400 | 52億3742万 | +2.03% | 5.67 | 0.62 |
| 10/03 | 3,050 | 3,050 | 3,035 | 3,050 | +0.83% | 600 | 52億330万 | +1.53% | 5.63 | 0.61 |
| 09/30 | 3,025 | 3,025 | 3,025 | 3,025 | -1.14% | 200 | 51億6065万 | +0.77% | 5.59 | 0.61 |
| 09/28 | 3,060 | 3,060 | 3,060 | 3,060 | +1.16% | 400 | 52億2036万 | +2.03% | 5.65 | 0.61 |
| 09/27 | 3,025 | 3,025 | 3,025 | 3,025 | 0% | 600 | 51億6065万 | +1% | 5.59 | 0.61 |
| 09/26 | 3,025 | 3,025 | 3,025 | 3,025 | -0.49% | 600 | 51億6065万 | +1.1% | 5.59 | 0.61 |
| 09/23 | 3,035 | 3,040 | 3,035 | 3,040 | +0.33% | 800 | 51億8624万 | +1.57% | 5.61 | 0.61 |
| 09/21 | 3,080 | 3,080 | 3,030 | 3,030 | -0.66% | 400 | 51億6918万 | +1.2% | 5.59 | 0.61 |
| 09/20 | 3,050 | 3,050 | 3,050 | 3,050 | +1.33% | 200 | 52億330万 | +1.97% | 5.63 | 0.61 |
| 09/16 | 3,000 | 3,010 | 3,000 | 3,010 | +0.67% | 600 | 51億3506万 | +0.77% | 5.56 | 0.6 |
| 09/15 | 3,000 | 3,000 | 2,990 | 2,990 | -1.81% | 1,400 | 51億94万 | +0.03% | 5.52 | 0.6 |
| 09/13 | 3,000 | 3,045 | 3,000 | 3,045 | +1.5% | 600 | 51億9477万 | +2.01% | 5.62 | 0.61 |
| 09/12 | 3,000 | 3,000 | 3,000 | 3,000 | -0.83% | 200 | 51億1800万 | +0.67% | 5.54 | 0.6 |
| 09/08 | 3,015 | 3,025 | 3,015 | 3,025 | +1.17% | 600 | 51億6065万 | +1.65% | 5.59 | 0.61 |
| 09/07 | 2,990 | 2,990 | 2,990 | 2,990 | 0% | 400 | 51億94万 | +0.64% | 5.52 | 0.6 |
| 09/06 | 3,000 | 3,000 | 2,990 | 2,990 | -0.83% | 400 | 51億94万 | +0.78% | 5.52 | 0.6 |
| 09/05 | 2,980 | 3,015 | 2,980 | 3,015 | +1.17% | 1,000 | 51億4359万 | +1.72% | 5.57 | 0.6 |
| 09/02 | 3,000 | 3,000 | 2,980 | 2,980 | 0% | 600 | 50億8388万 | +0.68% | 5.5 | 0.6 |
| 09/01 | 3,000 | 3,000 | 2,980 | 2,980 | -0.33% | 1,200 | 50億8388万 | +0.74% | 5.5 | 0.6 |
| 08/31 | 2,975 | 2,990 | 2,975 | 2,990 | +0.5% | 1,000 | 51億94万 | +1.22% | 5.52 | 0.6 |
| 08/30 | 2,975 | 2,975 | 2,975 | 2,975 | 0% | 400 | 50億7535万 | +0.78% | 5.49 | 0.6 |
| 08/29 | 2,975 | 2,975 | 2,975 | 2,975 | +0.68% | 1,000 | 50億7535万 | +0.92% | 5.49 | 0.6 |
| 08/25 | 2,960 | 2,960 | 2,955 | 2,955 | +0.17% | 800 | 50億4123万 | +0.37% | 5.46 | 0.59 |
| 08/23 | 2,950 | 2,950 | 2,950 | 2,950 | -0.84% | 800 | 50億3270万 | +0.37% | 5.45 | 0.59 |
| 08/22 | 2,975 | 2,975 | 2,975 | 2,975 | +0.68% | 200 | 50億7535万 | +1.4% | 5.49 | 0.6 |
| 08/19 | 2,955 | 2,955 | 2,955 | 2,955 | -1.5% | 200 | 50億4123万 | +0.92% | 5.46 | 0.59 |
| 08/18 | 3,000 | 3,000 | 3,000 | 3,000 | +1.69% | 200 | 51億1800万 | +2.63% | 5.54 | 0.6 |
| 08/17 | 2,950 | 2,950 | 2,950 | 2,950 | +0.17% | 200 | 50億3270万 | +1.2% | 5.45 | 0.59 |
| 08/16 | 2,960 | 2,960 | 2,945 | 2,945 | -0.51% | 1,600 | 50億2417万 | +1.24% | 5.44 | 0.59 |
| 08/15 | 2,955 | 2,960 | 2,955 | 2,960 | -3.11% | 600 | 50億4976万 | +1.86% | 5.47 | 0.59 |
| 08/10 | 3,055 | 3,055 | 3,055 | 3,055 | 0% | 400 | 52億1183万 | +5.16% | 5.64 | 0.61 |
| 08/09 | 3,055 | 3,055 | 3,055 | 3,055 | +3.38% | 200 | 52億1183万 | +5.34% | 5.64 | 0.61 |
| 08/08 | 2,955 | 2,955 | 2,955 | 2,955 | 0% | 400 | 50億4123万 | +2.07% | 5.46 | 0.59 |
| 08/05 | 3,050 | 3,050 | 2,950 | 2,955 | -3.11% | 3,000 | 50億4123万 | +2.21% | 5.46 | 0.59 |
| 08/04 | 2,925 | 3,050 | 2,925 | 3,050 | +5.17% | 2,200 | 52億330万 | +5.61% | 5.63 | 0.61 |
| 08/03 | 2,900 | 2,900 | 2,900 | 2,900 | -0.34% | 800 | 49億4740万 | +0.49% | 5.35 | 0.58 |
| 08/02 | 2,915 | 2,915 | 2,910 | 2,910 | 0% | 600 | 49億6446万 | +0.83% | 5.37 | 0.58 |
| 08/01 | 2,890 | 2,910 | 2,890 | 2,910 | +0.17% | 800 | 49億6446万 | +0.73% | 5.37 | 0.58 |
| 07/29 | 2,905 | 2,905 | 2,905 | 2,905 | +0.69% | 200 | 49億5593万 | +0.48% | 5.36 | 0.58 |
| 07/27 | 2,885 | 2,885 | 2,885 | 2,885 | -0.86% | 400 | 49億2181万 | -0.38% | 5.33 | 0.58 |
| 07/26 | 2,905 | 2,910 | 2,885 | 2,910 | -0.68% | 1,200 | 49億6446万 | +0.38% | 5.37 | 0.58 |
| 07/25 | 2,930 | 2,930 | 2,930 | 2,930 | +0.69% | 200 | 49億9858万 | +1% | 5.41 | 0.59 |
| 07/22 | 2,900 | 2,910 | 2,900 | 2,910 | +0.69% | 600 | 49億6446万 | +0.34% | 5.37 | 0.58 |
| 07/21 | 2,890 | 2,890 | 2,890 | 2,890 | -1.37% | 200 | 49億3034万 | -0.34% | 5.34 | 0.58 |
| 07/20 | 2,930 | 2,930 | 2,930 | 2,930 | +1.91% | 200 | 49億9858万 | +0.96% | 5.41 | 0.59 |
| 07/19 | 2,910 | 2,910 | 2,875 | 2,875 | 0% | 400 | 49億475万 | -1.03% | 5.31 | 0.58 |
| 07/15 | 2,840 | 2,890 | 2,840 | 2,875 | +1.59% | 1,400 | 49億475万 | -1.34% | 5.31 | 0.58 |
| 07/14 | 2,835 | 2,850 | 2,830 | 2,830 | -0.35% | 1,000 | 48億2798万 | -3.05% | 5.23 | 0.57 |
| 07/13 | 2,840 | 2,875 | 2,840 | 2,840 | +0.35% | 1,000 | 48億4504万 | -3.01% | 5.24 | 0.57 |
| 07/11 | 2,815 | 2,830 | 2,815 | 2,830 | +0.53% | 400 | 48億2798万 | -3.54% | 5.23 | 0.57 |
| 07/08 | 2,815 | 2,815 | 2,815 | 2,815 | +0.36% | 600 | 48億239万 | -4.22% | 5.2 | 0.56 |
| 07/07 | 2,800 | 2,805 | 2,800 | 2,805 | +0.36% | 600 | 47億8533万 | -4.79% | 5.18 | 0.56 |
| 07/06 | 2,875 | 2,885 | 2,795 | 2,795 | -2.78% | 2,400 | 47億6827万 | -5.32% | 5.16 | 0.56 |
| 07/05 | 2,905 | 2,910 | 2,875 | 2,875 | -1.88% | 1,200 | 49億475万 | -2.84% | 5.31 | 0.58 |
| 07/04 | 2,930 | 2,930 | 2,930 | 2,930 | 0% | 600 | 49億9858万 | -1.11% | 5.41 | 0.59 |
| 07/01 | 2,930 | 2,930 | 2,930 | 2,930 | +0.17% | 400 | 49億9858万 | -1.28% | 5.41 | 0.59 |
| 06/30 | 2,925 | 2,925 | 2,925 | 2,925 | +1.74% | 1,000 | 49億9005万 | -1.48% | 5.4 | 0.59 |
| 06/29 | 2,875 | 2,880 | 2,875 | 2,875 | +0.17% | 1,200 | 49億475万 | -3.23% | 5.31 | 0.58 |
| 06/28 | 2,775 | 2,875 | 2,750 | 2,870 | -4.01% | 3,200 | 48億9622万 | -3.53% | 5.3 | 0.58 |
| 06/27 | 3,000 | 3,000 | 2,935 | 2,990 | +2.93% | 1,200 | 51億94万 | +0.4% | 5.52 | 0.6 |
| 06/24 | 3,025 | 3,025 | 2,905 | 2,905 | -2.84% | 2,200 | 49億5593万 | -2.39% | 5.36 | 0.58 |
| 06/23 | 2,990 | 2,990 | 2,985 | 2,990 | +1.36% | 1,000 | 51億94万 | +0.44% | 5.52 | 0.6 |
| 06/22 | 2,995 | 2,995 | 2,950 | 2,950 | -2.64% | 600 | 50億3270万 | -0.77% | 5.45 | 0.59 |
| 06/21 | 2,930 | 3,030 | 2,930 | 3,030 | +1.68% | 400 | 51億6918万 | +1.99% | 5.59 | 0.61 |
| 06/20 | 2,980 | 2,980 | 2,980 | 2,980 | +1.02% | 200 | 50億8388万 | +0.47% | 5.5 | 0.6 |
| 06/17 | 2,905 | 2,960 | 2,900 | 2,950 | +1.55% | 800 | 50億3270万 | -0.44% | 5.45 | 0.59 |
| 06/16 | 2,925 | 2,930 | 2,905 | 2,905 | -0.17% | 2,200 | 49億5593万 | -1.86% | 5.36 | 0.58 |
| 06/15 | 2,910 | 2,910 | 2,910 | 2,910 | -0.85% | 400 | 49億6446万 | -1.66% | 5.37 | 0.58 |
