株価チャート
2016/05/10～2016/09/30
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 |
|---|
| 2019 | 10/1, 株式分割 1→2 |
| 2016 |
| 09/30 | 1,092 | 1,092 | 1,072 | 1,075 | -2.45% | 697,600 | 1233億5260万 | -5.5% | 6.45 | 1.9 |
| 09/29 | 1,119 | 1,134 | 1,101 | 1,102 | -0.94% | 524,200 | 1264億5220万 | -3.46% | 6.62 | 1.94 |
| 09/28 | 1,102 | 1,119 | 1,096 | 1,112 | -1.68% | 1,060,800 | 1276億5760万 | -2.88% | 6.68 | 1.96 |
| 09/27 | 1,114 | 1,132 | 1,089 | 1,131 | -0.04% | 1,718,600 | 1298億3880万 | -1.31% | 6.79 | 1.99 |
| 09/26 | 1,134 | 1,143 | 1,128 | 1,132 | -0.09% | 650,600 | 1298億9620万 | -1.44% | 6.8 | 2 |
| 09/23 | 1,143 | 1,158 | 1,122 | 1,133 | -2.37% | 1,273,800 | 1300億1100万 | -1.44% | 6.8 | 2 |
| 09/21 | 1,135 | 1,165 | 1,128 | 1,160 | +2.2% | 712,800 | 1331億6800万 | +0.78% | 6.97 | 2.05 |
| 09/20 | 1,097 | 1,141 | 1,096 | 1,135 | +1.2% | 1,145,800 | 1302億9800万 | -1.65% | 6.82 | 2 |
| 09/16 | 1,132 | 1,133 | 1,114 | 1,122 | +0.63% | 532,200 | 1287億4820万 | -3.49% | 6.74 | 1.98 |
| 09/15 | 1,132 | 1,134 | 1,103 | 1,115 | -2.54% | 588,400 | 1279億4460万 | -4.82% | 6.69 | 1.97 |
| 09/14 | 1,150 | 1,159 | 1,140 | 1,144 | -0.87% | 444,600 | 1312億7380万 | -3.01% | 6.87 | 2.02 |
| 09/13 | 1,145 | 1,166 | 1,145 | 1,154 | +0.96% | 718,200 | 1324億2180万 | -2.74% | 6.93 | 2.03 |
| 09/12 | 1,140 | 1,144 | 1,121 | 1,143 | -1.55% | 501,600 | 1311億5900万 | -4.15% | 6.86 | 2.02 |
| 09/09 | 1,180 | 1,181 | 1,161 | 1,161 | -2.15% | 556,000 | 1332億2540万 | -3.13% | 6.97 | 2.05 |
| 09/08 | 1,200 | 1,201 | 1,178 | 1,186 | -0.63% | 943,600 | 1361億5280万 | -1.5% | 7.12 | 2.09 |
| 09/07 | 1,173 | 1,202 | 1,156 | 1,194 | +3.65% | 1,185,400 | 1370億1380万 | -1.45% | 7.17 | 2.11 |
| 09/06 | 1,120 | 1,153 | 1,114 | 1,152 | +2.22% | 761,000 | 1321億9220万 | -5.54% | 6.92 | 2.03 |
| 09/05 | 1,133 | 1,133 | 1,108 | 1,127 | +0.76% | 820,400 | 1293億2220万 | -8.41% | 6.77 | 1.99 |
| 09/02 | 1,144 | 1,145 | 1,110 | 1,118 | -2.49% | 826,400 | 1283億4640万 | -10.13% | 6.71 | 1.97 |
| 09/01 | 1,120 | 1,161 | 1,120 | 1,147 | +2.6% | 1,222,200 | 1316億1820万 | -8.86% | 6.89 | 2.02 |
| 08/31 | 1,136 | 1,139 | 1,096 | 1,118 | -2.02% | 1,109,600 | 1282億8900万 | -12.22% | 6.71 | 1.97 |
| 08/30 | 1,145 | 1,158 | 1,135 | 1,141 | -0.35% | 447,000 | 1309億2940万 | -11.45% | 6.85 | 2.01 |
| 08/29 | 1,143 | 1,152 | 1,139 | 1,145 | +0.7% | 425,400 | 1313億8860万 | -11.89% | 6.87 | 2.02 |
| 08/26 | 1,152 | 1,153 | 1,129 | 1,137 | -1.22% | 460,200 | 1304億7020万 | -13.05% | 6.83 | 2 |
| 08/25 | 1,167 | 1,173 | 1,143 | 1,151 | -0.99% | 554,800 | 1320億7740万 | -12.44% | 6.91 | 2.03 |
| 08/24 | 1,178 | 1,181 | 1,152 | 1,162 | -3.49% | 815,600 | 1333億9760万 | -12.17% | 6.98 | 2.05 |
| 08/23 | 1,183 | 1,214 | 1,175 | 1,204 | +4.79% | 1,260,000 | 1382億1920万 | -9.41% | 7.23 | 2.12 |
| 08/22 | 1,151 | 1,155 | 1,129 | 1,149 | -1.5% | 669,200 | 1319億520万 | -13.87% | 6.9 | 2.03 |
| 08/19 | 1,172 | 1,184 | 1,155 | 1,167 | -0.51% | 867,000 | 1339億1420万 | -13.08% | 7.01 | 2.06 |
| 08/18 | 1,190 | 1,207 | 1,158 | 1,173 | -0.38% | 1,029,200 | 1346億300万 | -13.15% | 7.04 | 2.07 |
| 08/17 | 1,228 | 1,230 | 1,140 | 1,177 | -5.46% | 2,401,000 | 1351億1960万 | -13.26% | 7.07 | 2.08 |
| 08/16 | 1,330 | 1,330 | 1,244 | 1,245 | -6.04% | 1,489,600 | 1429億2600万 | -8.66% | 7.48 | 2.2 |
| 08/15 | 1,370 | 1,374 | 1,271 | 1,325 | -1.92% | 1,488,200 | 1521億1000万 | -2.86% | 7.96 | 2.34 |
| 08/12 | 1,362 | 1,399 | 1,341 | 1,351 | +2.23% | 1,289,600 | 1550億9480万 | -0.88% | 8.11 | 2.38 |
| 08/10 | 1,300 | 1,334 | 1,295 | 1,322 | +1.97% | 589,400 | 1517億820万 | -3.04% | 7.94 | 2.33 |
| 08/09 | 1,304 | 1,306 | 1,276 | 1,296 | -0.73% | 613,400 | 1487億8080万 | -5.05% | 7.78 | 2.29 |
| 08/08 | 1,329 | 1,342 | 1,300 | 1,306 | -0.11% | 725,600 | 1498億7140万 | -4.57% | 7.84 | 2.3 |
| 08/05 | 1,318 | 1,329 | 1,291 | 1,307 | -0.49% | 427,800 | 1500億4360万 | -4.67% | 7.85 | 2.31 |
| 08/04 | 1,348 | 1,353 | 1,295 | 1,314 | -2.34% | 819,400 | 1507億8980万 | -4.4% | 7.89 | 2.32 |
| 08/03 | 1,383 | 1,393 | 1,343 | 1,345 | -4.07% | 619,200 | 1544億600万 | -2.25% | 8.08 | 2.37 |
| 08/02 | 1,400 | 1,420 | 1,397 | 1,402 | -1.34% | 448,800 | 1609億4960万 | +1.89% | 8.42 | 2.47 |
| 08/01 | 1,450 | 1,455 | 1,411 | 1,421 | -3.63% | 501,000 | 1631億3080万 | +3.35% | 8.53 | 2.51 |
| 07/29 | 1,468 | 1,486 | 1,430 | 1,475 | +0.07% | 474,000 | 1692億7260万 | +7.63% | 8.86 | 2.6 |
| 07/28 | 1,496 | 1,503 | 1,470 | 1,474 | -3.22% | 513,800 | 1691億5780万 | +7.79% | 8.85 | 2.6 |
| 07/27 | 1,490 | 1,530 | 1,466 | 1,523 | +1.81% | 1,597,600 | 1747億8300万 | +11.62% | 9.14 | 2.69 |
| 07/26 | 1,423 | 1,503 | 1,423 | 1,496 | +6.06% | 1,883,600 | 1716億8340万 | +9.96% | 8.98 | 2.64 |
| 07/25 | 1,347 | 1,437 | 1,343 | 1,410 | +5.38% | 1,404,400 | 1618億6800万 | +3.91% | 8.47 | 2.49 |
| 07/22 | 1,323 | 1,348 | 1,319 | 1,338 | +0.56% | 617,400 | 1536億240万 | -1.25% | 8.04 | 2.36 |
| 07/21 | 1,373 | 1,374 | 1,323 | 1,331 | -1.84% | 447,600 | 1527億4140万 | -1.81% | 7.99 | 2.35 |
| 07/20 | 1,316 | 1,363 | 1,304 | 1,356 | +2.11% | 400,800 | 1556億1140万 | -0.18% | 8.14 | 2.39 |
| 07/19 | 1,358 | 1,360 | 1,318 | 1,328 | -0.56% | 492,200 | 1523億9700万 | -2.39% | 7.97 | 2.34 |
| 07/15 | 1,349 | 1,354 | 1,325 | 1,335 | -0.85% | 366,400 | 1532億5800万 | -2.05% | 8.02 | 2.35 |
| 07/14 | 1,367 | 1,372 | 1,341 | 1,347 | -0.96% | 312,800 | 1545億7820万 | -1.57% | 8.09 | 2.37 |
| 07/13 | 1,390 | 1,390 | 1,355 | 1,360 | +0.55% | 473,400 | 1560億7060万 | -1.06% | 8.17 | 2.4 |
| 07/12 | 1,348 | 1,372 | 1,344 | 1,352 | +3.17% | 509,600 | 1552億960万 | -1.96% | 8.12 | 2.38 |
| 07/11 | 1,300 | 1,334 | 1,300 | 1,311 | +3.19% | 433,600 | 1504億4540万 | -5.31% | 7.87 | 2.31 |
| 07/08 | 1,315 | 1,326 | 1,269 | 1,270 | -3.9% | 554,000 | 1457億9600万 | -8.63% | 7.63 | 2.24 |
| 07/07 | 1,348 | 1,356 | 1,314 | 1,322 | -1.34% | 329,200 | 1517億820万 | -5.47% | 7.94 | 2.33 |
| 07/06 | 1,343 | 1,350 | 1,313 | 1,340 | -1.65% | 386,000 | 1537億7460万 | -4.53% | 8.05 | 2.36 |
| 07/05 | 1,363 | 1,370 | 1,343 | 1,362 | -1.23% | 344,000 | 1563億5760万 | -3.34% | 8.18 | 2.4 |
| 07/04 | 1,363 | 1,393 | 1,345 | 1,379 | +0.11% | 317,000 | 1583億920万 | -2.48% | 8.28 | 2.43 |
| 07/01 | 1,391 | 1,393 | 1,356 | 1,378 | -0.61% | 427,000 | 1581億3700万 | -2.79% | 8.27 | 2.43 |
| 06/30 | 1,390 | 1,398 | 1,377 | 1,386 | +1.8% | 426,600 | 1591億1280万 | -2.26% | 8.32 | 2.44 |
| 06/29 | 1,398 | 1,404 | 1,356 | 1,362 | +0.11% | 612,400 | 1563億20万 | -3.64% | 8.18 | 2.4 |
| 06/28 | 1,325 | 1,368 | 1,320 | 1,360 | +0.15% | 408,200 | 1561億2800万 | -3.55% | 8.17 | 2.4 |
| 06/27 | 1,319 | 1,380 | 1,318 | 1,358 | +3.7% | 675,600 | 1558億9840万 | -3.48% | 8.16 | 2.4 |
| 06/24 | 1,421 | 1,423 | 1,268 | 1,310 | -5.96% | 752,000 | 1503億3060万 | -6.8% | 7.87 | 2.31 |
| 06/23 | 1,390 | 1,399 | 1,373 | 1,393 | -0.57% | 241,400 | 1598億5900万 | -0.96% | 8.36 | 2.46 |
| 06/22 | 1,423 | 1,427 | 1,392 | 1,401 | -1.89% | 387,200 | 1607億7740万 | -0.18% | 8.41 | 2.47 |
| 06/21 | 1,400 | 1,434 | 1,399 | 1,428 | +0.14% | 532,400 | 1638億7700万 | +1.96% | 8.57 | 2.52 |
| 06/20 | 1,380 | 1,435 | 1,375 | 1,426 | +4.93% | 639,800 | 1636億4740万 | +2.11% | 8.56 | 2.51 |
| 06/17 | 1,373 | 1,385 | 1,353 | 1,359 | +1.49% | 535,600 | 1559億5580万 | -2.2% | 8.16 | 2.4 |
| 06/16 | 1,379 | 1,392 | 1,335 | 1,339 | -4.56% | 543,600 | 1536億5980万 | -3.5% | 8.04 | 2.36 |
| 06/15 | 1,358 | 1,421 | 1,358 | 1,403 | +1.08% | 574,000 | 1610億700万 | +1.19% | 8.42 | 2.47 |
| 06/14 | 1,400 | 1,407 | 1,360 | 1,388 | -1.6% | 607,000 | 1592億8500万 | +0.33% | 8.33 | 2.45 |
| 06/13 | 1,435 | 1,442 | 1,409 | 1,410 | -3.95% | 519,200 | 1618億6800万 | +2.1% | 8.47 | 2.49 |
| 06/10 | 1,481 | 1,481 | 1,456 | 1,468 | -1.21% | 327,000 | 1685億2640万 | +6.92% | 8.82 | 2.59 |
| 06/09 | 1,488 | 1,496 | 1,475 | 1,486 | +0.03% | 466,400 | 1705億9280万 | +9.1% | 8.93 | 2.62 |
| 06/08 | 1,486 | 1,528 | 1,458 | 1,486 | +0.92% | 945,600 | 1705億3540万 | +10.04% | 8.92 | 2.62 |
| 06/07 | 1,473 | 1,488 | 1,447 | 1,472 | +0.03% | 792,400 | 1689億8560万 | +10.01% | 8.84 | 2.6 |
| 06/06 | 1,447 | 1,473 | 1,433 | 1,472 | +0.17% | 419,800 | 1689億2820万 | +10.64% | 8.84 | 2.6 |
| 06/03 | 1,436 | 1,474 | 1,434 | 1,469 | +1.21% | 510,000 | 1686億4120万 | +11.2% | 8.82 | 2.59 |
| 06/02 | 1,476 | 1,500 | 1,431 | 1,452 | -2.42% | 1,140,000 | 1666億3220万 | +10.72% | 8.72 | 2.56 |
| 06/01 | 1,482 | 1,505 | 1,465 | 1,488 | +0.37% | 1,297,600 | 1707億6500万 | +14.16% | 8.93 | 2.62 |
| 05/31 | 1,474 | 1,482 | 1,434 | 1,482 | +1.51% | 1,289,600 | 1701億3360万 | +14.71% | 8.9 | 2.61 |
| 05/30 | 1,430 | 1,469 | 1,408 | 1,460 | +4.36% | 1,795,600 | 1676億800万 | +14.06% | 8.77 | 2.58 |
| 05/27 | 1,313 | 1,404 | 1,285 | 1,399 | +10.24% | 2,430,000 | 1606億520万 | +10.33% | 8.4 | 2.47 |
| 05/26 | 1,283 | 1,284 | 1,252 | 1,269 | -0.51% | 626,400 | 1456億8120万 | +0.95% | 7.62 | 2.24 |
| 05/25 | 1,307 | 1,308 | 1,268 | 1,276 | -0.82% | 619,400 | 1464億2740万 | +1.88% | 7.66 | 2.25 |
| 05/24 | 1,312 | 1,312 | 1,265 | 1,286 | -2.17% | 1,085,000 | 1476億3280万 | +3.04% | 7.72 | 2.27 |
| 05/23 | 1,341 | 1,344 | 1,305 | 1,315 | -1.54% | 671,400 | 1509億460万 | +5.92% | 7.9 | 2.32 |
| 05/20 | 1,299 | 1,347 | 1,299 | 1,335 | +2.26% | 1,144,200 | 1532億5800万 | +8.45% | 8.02 | 2.35 |
| 05/19 | 1,331 | 1,335 | 1,286 | 1,306 | -1.32% | 1,010,800 | 1498億7140万 | +7.01% | 7.84 | 2.3 |
| 05/18 | 1,346 | 1,350 | 1,311 | 1,323 | -1.56% | 1,131,800 | 1518億8040万 | +9.43% | 7.95 | 2.33 |
| 05/17 | 1,275 | 1,397 | 1,274 | 1,344 | +7.52% | 2,801,800 | 1542億9120万 | +12.19% | 8.07 | 2.37 |
| 05/16 | 1,310 | 1,319 | 1,245 | 1,250 | -4.69% | 884,400 | 1435億 | +5.4% | 7.51 | 2.2 |
| 05/13 | 1,300 | 1,320 | 1,266 | 1,312 | +0.42% | 982,400 | 1505億6020万 | +11.33% | 7.88 | 2.31 |
| 05/12 | 1,328 | 1,328 | 1,291 | 1,306 | -2.32% | 1,050,800 | 1499億2880万 | +11.82% | 7.84 | 2.3 |
| 05/11 | 1,349 | 1,375 | 1,326 | 1,337 | +0.98% | 2,025,000 | 1534億8760万 | +15.36% | 8.03 | 2.36 |
| 05/10 | 1,264 | 1,326 | 1,262 | 1,324 | +8.79% | 1,810,200 | 1519億9520万 | +15.13% | 7.95 | 2.34 |
