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 | 9/1, 株式分割 1→2 |
2016 |
12/30 | 1,285 | 1,320 | 1,285 | 1,306 | +0.46% | 8,600 | 42億7550万 | +5.24% | 15.55 | 4.25 |
12/29 | 1,320 | 1,320 | 1,276 | 1,300 | 0% | 4,000 | 42億5586万 | +4.92% | 15.47 | 4.23 |
12/28 | 1,275 | 1,300 | 1,273 | 1,300 | +1.4% | 7,800 | 42億5586万 | +5.01% | 15.47 | 4.23 |
12/27 | 1,268 | 1,283 | 1,264 | 1,282 | +1.06% | 18,400 | 41億9693万 | +3.72% | 15.26 | 4.18 |
12/26 | 1,275 | 1,275 | 1,253 | 1,269 | +0.48% | 4,800 | 41億5273万 | +2.63% | 15.1 | 4.13 |
12/22 | 1,279 | 1,279 | 1,246 | 1,263 | -1.29% | 8,400 | 41億3309万 | +2.14% | 15.03 | 4.11 |
12/21 | 1,276 | 1,290 | 1,270 | 1,279 | +0.27% | 10,800 | 41億8711万 | +3.48% | 15.22 | 4.17 |
12/20 | 1,295 | 1,295 | 1,274 | 1,276 | -0.12% | 6,600 | 41億7565万 | +3.2% | 15.18 | 4.15 |
12/19 | 1,290 | 1,313 | 1,275 | 1,277 | +1.59% | 33,200 | 41億8056万 | +3.15% | 15.2 | 4.16 |
12/16 | 1,258 | 1,258 | 1,222 | 1,257 | +0.32% | 52,400 | 41億1509万 | +1.21% | 14.96 | 4.09 |
12/15 | 1,247 | 1,261 | 1,241 | 1,253 | +1.21% | 20,800 | 41億199万 | +0.4% | 14.92 | 4.08 |
12/14 | 1,215 | 1,245 | 1,214 | 1,238 | +1.89% | 35,400 | 40億5289万 | -1.12% | 14.74 | 4.03 |
12/13 | 1,214 | 1,216 | 1,210 | 1,215 | 0% | 6,000 | 39億7759万 | -3.42% | 14.46 | 3.96 |
12/12 | 1,237 | 1,237 | 1,205 | 1,215 | +1.12% | 8,400 | 39億7759万 | -3.88% | 14.46 | 3.96 |
12/09 | 1,210 | 1,210 | 1,202 | 1,202 | -0.7% | 5,400 | 39億3339万 | -5.39% | 14.3 | 3.91 |
12/08 | 1,202 | 1,215 | 1,201 | 1,210 | +0.41% | 6,800 | 39億6122万 | -5.17% | 14.4 | 3.94 |
12/07 | 1,213 | 1,213 | 1,205 | 1,205 | 0% | 3,200 | 39億4485万 | -6.08% | 14.34 | 3.93 |
12/06 | 1,201 | 1,230 | 1,201 | 1,205 | +0.42% | 10,400 | 39億4485万 | -6.59% | 14.34 | 3.93 |
12/05 | 1,240 | 1,247 | 1,200 | 1,200 | -1.23% | 12,400 | 39億2848万 | -7.55% | 14.28 | 3.91 |
12/02 | 1,199 | 1,218 | 1,193 | 1,215 | +2.92% | 13,800 | 39億7759万 | -6.97% | 14.46 | 3.96 |
12/01 | 1,222 | 1,225 | 1,176 | 1,181 | -3.24% | 32,200 | 38億6465万 | -10.16% | 14.05 | 3.85 |
11/30 | 1,202 | 1,238 | 1,202 | 1,220 | +1.67% | 6,200 | 39億9396万 | -7.72% | 14.52 | 3.97 |
11/29 | 1,205 | 1,210 | 1,200 | 1,200 | -1.56% | 14,800 | 39億2848万 | -9.77% | 14.28 | 3.91 |
11/28 | 1,225 | 1,235 | 1,219 | 1,219 | -1.22% | 14,200 | 39億9068万 | -8.83% | 14.51 | 3.97 |
11/25 | 1,272 | 1,272 | 1,234 | 1,234 | -2.49% | 15,200 | 40億3979万 | -8.18% | 14.69 | 4.02 |
11/24 | 1,284 | 1,284 | 1,265 | 1,266 | +0.24% | 4,200 | 41億4291万 | -6.26% | 15.06 | 4.12 |
11/22 | 1,290 | 1,290 | 1,259 | 1,263 | -0.28% | 8,400 | 41億3309万 | -6.83% | 15.03 | 4.11 |
11/21 | 1,278 | 1,279 | 1,266 | 1,266 | -0.82% | 10,000 | 41億4331万 | -6.84% | 15.07 | 4.12 |
11/18 | 1,267 | 1,298 | 1,267 | 1,277 | +0.75% | 6,000 | 41億7767万 | -6.35% | 15.19 | 4.16 |
11/17 | 1,263 | 1,275 | 1,263 | 1,267 | -0.63% | 1,400 | 41億4658万 | -7.25% | 15.08 | 4.13 |
11/16 | 1,282 | 1,282 | 1,269 | 1,275 | +1.03% | 6,400 | 41億7276万 | -7.07% | 15.17 | 4.15 |
11/15 | 1,336 | 1,337 | 1,250 | 1,262 | -5.29% | 21,800 | 41億3022万 | -8.28% | 15.02 | 4.11 |
11/14 | 1,360 | 1,400 | 1,326 | 1,333 | -3.79% | 11,600 | 43億6095万 | -3.58% | 15.86 | 4.34 |
11/11 | 1,425 | 1,425 | 1,385 | 1,385 | -0.97% | 5,600 | 45億3277万 | 0% | 16.48 | 4.51 |
11/10 | 1,400 | 1,400 | 1,380 | 1,399 | +3.98% | 2,000 | 45億7695万 | +0.9% | 16.64 | 4.55 |
11/09 | 1,393 | 1,395 | 1,333 | 1,345 | -3.76% | 10,600 | 44億186万 | -2.96% | 16.01 | 4.38 |
11/08 | 1,400 | 1,405 | 1,392 | 1,398 | +2.68% | 2,600 | 45億7368万 | +0.68% | 16.63 | 4.55 |
11/07 | 1,400 | 1,400 | 1,360 | 1,361 | +0.22% | 2,200 | 44億5422万 | -2.02% | 16.2 | 4.43 |
11/04 | 1,340 | 1,375 | 1,333 | 1,358 | +0.3% | 5,400 | 44億4440万 | -2.37% | 16.16 | 4.42 |
11/02 | 1,409 | 1,409 | 1,354 | 1,354 | -2.17% | 4,400 | 44億3131万 | -2.73% | 16.11 | 4.41 |
11/01 | 1,384 | 1,384 | 1,383 | 1,384 | -0.47% | 600 | 45億2949万 | -0.57% | 16.47 | 4.51 |
10/31 | 1,403 | 1,403 | 1,391 | 1,391 | -0.86% | 1,400 | 45億5077万 | -0.11% | 16.55 | 4.53 |
10/28 | 1,425 | 1,426 | 1,403 | 1,403 | -0.36% | 3,000 | 45億9004万 | +0.75% | 16.69 | 4.57 |
10/27 | 1,403 | 1,423 | 1,403 | 1,408 | +0.86% | 2,200 | 46億640万 | +1.26% | 16.75 | 4.58 |
10/26 | 1,400 | 1,400 | 1,396 | 1,396 | -0.36% | 800 | 45億6713万 | +0.61% | 16.61 | 4.54 |
10/25 | 1,401 | 1,405 | 1,400 | 1,401 | 0% | 9,400 | 45億8350万 | +1.12% | 16.67 | 4.56 |
10/24 | 1,401 | 1,405 | 1,396 | 1,401 | +1.82% | 3,000 | 45億8350万 | +1.05% | 16.67 | 4.56 |
10/21 | 1,401 | 1,402 | 1,376 | 1,376 | -1.75% | 4,600 | 44億9562万 | -0.83% | 16.35 | 4.47 |
10/20 | 1,389 | 1,400 | 1,389 | 1,400 | +1.23% | 2,000 | 45億7570万 | +0.72% | 16.64 | 4.55 |
10/19 | 1,376 | 1,383 | 1,376 | 1,383 | -0.32% | 1,200 | 45億2014万 | -0.5% | 16.44 | 4.5 |
10/18 | 1,352 | 1,388 | 1,352 | 1,388 | +0.91% | 1,200 | 45億3484万 | -0.32% | 16.49 | 4.51 |
10/17 | 1,375 | 1,375 | 1,375 | 1,375 | +1.85% | 400 | 44億9399万 | -1.15% | 16.34 | 4.47 |
10/14 | 1,355 | 1,362 | 1,350 | 1,350 | -1.46% | 3,000 | 44億1228万 | -2.88% | 16.04 | 4.39 |
10/13 | 1,388 | 1,388 | 1,354 | 1,370 | -2.21% | 1,800 | 44億7765万 | -1.37% | 16.28 | 4.46 |
10/12 | 1,400 | 1,401 | 1,400 | 1,401 | +1.12% | 1,400 | 45億7897万 | +1.08% | 16.65 | 4.56 |
10/11 | 1,400 | 1,408 | 1,386 | 1,386 | -1.11% | 2,200 | 45億2831万 | +0.4% | 16.47 | 4.51 |
10/07 | 1,415 | 1,416 | 1,401 | 1,401 | -1.23% | 2,800 | 45億7897万 | +1.89% | 16.65 | 4.56 |
10/06 | 1,420 | 1,420 | 1,402 | 1,419 | +1.21% | 2,600 | 46億3616万 | +3.54% | 16.86 | 4.61 |
10/05 | 1,400 | 1,422 | 1,398 | 1,402 | +0.65% | 2,600 | 45億8060万 | +2.75% | 16.66 | 4.56 |
10/04 | 1,420 | 1,420 | 1,393 | 1,393 | -1.9% | 2,200 | 45億5119万 | +2.39% | 16.55 | 4.53 |
10/03 | 1,420 | 1,420 | 1,420 | 1,420 | +1.39% | 600 | 46億3943万 | +4.84% | 16.87 | 4.62 |
09/30 | 1,420 | 1,420 | 1,391 | 1,400 | -1.41% | 1,800 | 45億8186万 | +3.86% | 16.66 | 4.56 |
09/29 | 1,420 | 1,420 | 1,420 | 1,420 | +3.46% | 1,400 | 46億4731万 | +5.89% | 16.9 | 4.62 |
09/28 | 1,439 | 1,439 | 1,373 | 1,373 | +0.62% | 2,600 | 44億9186万 | +3.04% | 16.33 | 4.47 |
09/27 | 1,369 | 1,369 | 1,364 | 1,364 | -2.15% | 1,000 | 44億6404万 | +2.87% | 16.23 | 4.44 |
09/26 | 1,370 | 1,394 | 1,370 | 1,394 | +1.46% | 1,600 | 45億6222万 | +5.61% | 16.59 | 4.54 |
09/23 | 1,419 | 1,419 | 1,374 | 1,374 | +0.4% | 1,600 | 44億9677万 | +4.73% | 16.35 | 4.47 |
09/21 | 1,327 | 1,370 | 1,327 | 1,369 | +3.13% | 2,600 | 44億7877万 | +4.87% | 16.29 | 4.46 |
09/20 | 1,325 | 1,327 | 1,325 | 1,327 | -0.97% | 2,200 | 43億4295万 | +2.16% | 15.79 | 4.32 |
09/16 | 1,378 | 1,391 | 1,328 | 1,340 | -5.63% | 14,000 | 43億8549万 | +3.4% | 15.95 | 4.36 |
09/15 | 1,450 | 1,450 | 1,401 | 1,420 | -1.76% | 1,600 | 46億4731万 | +10.08% | 16.9 | 4.62 |
09/14 | 1,463 | 1,463 | 1,436 | 1,446 | -0.07% | 3,600 | 47億3077万 | +13.02% | 17.2 | 4.71 |
09/13 | 1,410 | 1,450 | 1,410 | 1,447 | +3.28% | 13,600 | 47億3404万 | +14.08% | 17.21 | 4.71 |
09/12 | 1,386 | 1,410 | 1,384 | 1,401 | -1.37% | 5,200 | 45億8350万 | +11.5% | 16.67 | 4.56 |
09/09 | 1,393 | 1,420 | 1,393 | 1,420 | +3.09% | 20,600 | 46億4731万 | +13.87% | 16.9 | 4.62 |
09/08 | 1,368 | 1,378 | 1,360 | 1,378 | +2.61% | 5,400 | 45億822万 | +11.45% | 16.39 | 4.49 |
09/07 | 1,330 | 1,350 | 1,330 | 1,343 | +0.94% | 5,000 | 43億9368万 | +9.32% | 15.98 | 4.37 |
09/06 | 1,276 | 1,330 | 1,276 | 1,330 | +3.5% | 6,200 | 43億5277万 | +8.93% | 15.83 | 4.33 |
09/05 | 1,300 | 1,300 | 1,271 | 1,285 | +1.98% | 2,600 | 42億549万 | +5.76% | 15.29 | 4.18 |
09/02 | 1,270 | 1,273 | 1,245 | 1,260 | +1.2% | 4,800 | 41億2367万 | +4.05% | 14.99 | 4.1 |
09/01 | 1,242 | 1,250 | 1,241 | 1,245 | -2.35% | 4,400 | 40億7458万 | +3.06% | 14.82 | 4.05 |
08/31 | 1,278 | 1,278 | 1,275 | 1,275 | -0.16% | 1,400 | 41億7276万 | +5.63% | 15.17 | 4.15 |
08/30 | 1,300 | 1,300 | 1,275 | 1,277 | -1.58% | 1,200 | 41億7931万 | +5.89% | 15.2 | 4.16 |
08/29 | 1,254 | 1,300 | 1,252 | 1,298 | +3.47% | 3,400 | 42億4640万 | +7.68% | 15.44 | 4.23 |
08/26 | 1,280 | 1,285 | 1,254 | 1,254 | -0.59% | 2,400 | 41億404万 | +4.07% | 14.92 | 4.08 |
08/25 | 1,230 | 1,262 | 1,230 | 1,262 | +2.69% | 5,000 | 41億2858万 | +4.6% | 15.01 | 4.11 |
08/24 | 1,230 | 1,230 | 1,229 | 1,229 | +1.99% | 400 | 40億2058万 | +1.78% | 14.62 | 4 |
08/23 | 1,202 | 1,205 | 1,201 | 1,205 | +0.33% | 2,600 | 39億4203万 | -0.37% | 14.33 | 3.92 |
08/22 | 1,200 | 1,201 | 1,200 | 1,201 | -2% | 1,000 | 39億2894万 | -1.03% | 14.29 | 3.91 |
08/19 | 1,225 | 1,225 | 1,225 | 1,225 | +1.62% | 1,800 | 40億913万 | +0.74% | 14.58 | 3.99 |
08/18 | 1,190 | 1,206 | 1,181 | 1,206 | +0.63% | 3,800 | 39億4531万 | -1.03% | 14.35 | 3.93 |
08/17 | 1,195 | 1,209 | 1,195 | 1,198 | -1.64% | 3,200 | 39億2076万 | -1.8% | 14.26 | 3.9 |
08/16 | 1,244 | 1,244 | 1,218 | 1,218 | -2.05% | 2,400 | 39億8622万 | -0.33% | 14.49 | 3.97 |
08/15 | 1,260 | 1,260 | 1,208 | 1,244 | +4.94% | 5,400 | 40億6967万 | +1.76% | 14.8 | 4.05 |
08/12 | 1,180 | 1,215 | 1,179 | 1,185 | +3% | 3,400 | 38億7822万 | -3.03% | 14.1 | 3.86 |
08/10 | 1,154 | 1,160 | 1,151 | 1,151 | -0.95% | 2,000 | 37億6531万 | -5.93% | 13.69 | 3.75 |
08/09 | 1,162 | 1,162 | 1,162 | 1,162 | +0.35% | 400 | 38億131万 | -5.34% | 13.82 | 3.78 |
08/08 | 1,147 | 1,159 | 1,147 | 1,158 | -1.2% | 2,600 | 37億8821万 | -5.89% | 13.77 | 3.77 |
08/05 | 1,173 | 1,175 | 1,165 | 1,172 | +1.87% | 2,400 | 38億3403万 | -4.91% | 13.94 | 3.81 |
08/04 | 1,163 | 1,175 | 1,146 | 1,150 | -1.25% | 4,400 | 37億6367万 | -6.81% | 13.69 | 3.74 |