株価チャート
2016/07/13~2016/12/08
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 | 3/1, 株式分割 1→3 |
2016 |
12/08 | 641 | 641 | 550 | 617 | -1.96% | 381,600 | 248億3412万 | -12.73% | 29 | 9.28 |
12/07 | 630 | 642 | 625 | 629 | -0.37% | 81,300 | 253億3054万 | -11.86% | 29.58 | 9.46 |
12/06 | 640 | 646 | 631 | 632 | -1.15% | 80,700 | 254億2445万 | -12.39% | 29.69 | 9.5 |
12/05 | 667 | 671 | 623 | 639 | -5.1% | 322,200 | 257億1962万 | -12.35% | 30.04 | 9.61 |
12/02 | 680 | 688 | 664 | 673 | -1.13% | 147,900 | 271億153万 | -8.64% | 31.65 | 10.13 |
12/01 | 702 | 713 | 680 | 681 | -2.25% | 162,900 | 274億1011万 | -8.34% | 32.01 | 10.24 |
11/30 | 722 | 730 | 691 | 697 | -5% | 175,500 | 281億2847万 | -6.61% | 32.85 | 10.51 |
11/29 | 711 | 755 | 704 | 733 | +3.14% | 235,500 | 296億892万 | -1.96% | 34.58 | 11.06 |
11/28 | 686 | 718 | 686 | 711 | +3.69% | 200,100 | 287億719万 | -4.82% | 33.53 | 10.73 |
11/25 | 715 | 715 | 682 | 686 | -4.06% | 196,500 | 276億8434万 | -8.21% | 32.33 | 10.34 |
11/24 | 705 | 718 | 705 | 715 | -0.09% | 84,900 | 288億5523万 | -4.46% | 33.7 | 10.78 |
11/22 | 681 | 715 | 673 | 715 | +3.47% | 240,300 | 288億8215万 | -4.37% | 33.73 | 10.79 |
11/21 | 716 | 716 | 680 | 691 | -3.8% | 234,600 | 276億2692万 | -7.58% | 32.26 | 10.32 |
11/18 | 746 | 746 | 716 | 719 | -3.01% | 146,100 | 287億1921万 | -4.05% | 33.54 | 10.73 |
11/17 | 734 | 743 | 728 | 741 | +1.37% | 99,900 | 296億1169万 | -0.94% | 34.58 | 11.06 |
11/16 | 709 | 735 | 700 | 731 | +3.39% | 129,900 | 292億1207万 | -2.14% | 34.11 | 10.91 |
11/15 | 702 | 715 | 663 | 707 | +0.09% | 236,400 | 282億5299万 | -5.23% | 32.99 | 10.56 |
11/14 | 713 | 727 | 691 | 706 | -0.98% | 154,800 | 282億2635万 | -5.32% | 32.96 | 10.55 |
11/11 | 750 | 750 | 707 | 713 | -5.23% | 194,400 | 285億608万 | -4.51% | 33.29 | 10.65 |
11/10 | 760 | 772 | 750 | 753 | +3.34% | 171,600 | 300億7791万 | +0.76% | 35.13 | 11.24 |
11/09 | 770 | 770 | 653 | 728 | -3.02% | 387,300 | 291億551万 | -2.37% | 33.99 | 10.87 |
11/08 | 767 | 785 | 750 | 751 | -0.71% | 145,800 | 300億1131万 | +0.54% | 35.05 | 11.21 |
11/07 | 759 | 777 | 750 | 756 | -1% | 121,200 | 302億2444万 | +1.25% | 35.3 | 11.29 |
11/04 | 765 | 770 | 752 | 764 | -2.88% | 209,100 | 305億3081万 | +2.69% | 35.65 | 11.41 |
11/02 | 787 | 810 | 767 | 787 | -1.38% | 218,100 | 314億3661万 | +6.02% | 36.71 | 11.75 |
11/01 | 785 | 816 | 770 | 798 | +0.17% | 230,100 | 318億7619万 | +8.08% | 37.23 | 11.91 |
10/31 | 830 | 843 | 790 | 796 | -3.4% | 279,000 | 318億2291万 | +8.79% | 37.16 | 11.89 |
10/28 | 850 | 866 | 818 | 824 | -2.94% | 354,300 | 329億4184万 | +13.7% | 38.47 | 12.31 |
10/27 | 813 | 850 | 803 | 849 | +3.41% | 552,000 | 339億4088万 | +18.62% | 39.64 | 12.68 |
10/26 | 762 | 825 | 740 | 821 | +9.51% | 728,700 | 328億2195万 | +16.5% | 38.33 | 12.26 |
10/25 | 792 | 792 | 720 | 750 | -1.45% | 384,900 | 299億7135万 | +7.76% | 35 | 11.2 |
10/24 | 727 | 773 | 713 | 761 | +8.2% | 457,500 | 304億1092万 | +10.61% | 35.51 | 11.36 |
10/21 | 718 | 743 | 703 | 703 | -1.03% | 222,300 | 280億9380万 | +3.74% | 32.81 | 10.5 |
10/20 | 714 | 717 | 700 | 711 | -0.47% | 124,500 | 283億8672万 | +5.75% | 33.15 | 10.61 |
10/19 | 714 | 720 | 695 | 714 | +0.28% | 188,700 | 285億1987万 | +7.69% | 33.31 | 10.66 |
10/18 | 716 | 721 | 710 | 712 | -0.51% | 106,800 | 284億3998万 | +8.7% | 33.21 | 10.63 |
10/17 | 713 | 719 | 708 | 716 | +0.23% | 99,000 | 285億8644万 | +10.61% | 33.38 | 10.68 |
10/14 | 707 | 760 | 701 | 714 | +2.49% | 321,300 | 285億1987万 | +12.09% | 33.31 | 10.66 |
10/13 | 700 | 703 | 692 | 697 | -1.28% | 153,600 | 278億2751万 | +10.93% | 32.5 | 10.4 |
10/12 | 713 | 715 | 683 | 706 | -1.53% | 175,200 | 281億8700万 | +14% | 32.92 | 10.53 |
10/11 | 717 | 730 | 711 | 717 | +0.8% | 462,300 | 286億2639万 | +17.29% | 33.43 | 10.7 |
10/07 | 692 | 781 | 623 | 711 | -0.47% | 1,026,000 | 284億4万 | +17.91% | 33.17 | 10.61 |
10/06 | 733 | 737 | 706 | 714 | -1.06% | 403,200 | 285億3318万 | +19.85% | 33.32 | 10.66 |
10/05 | 727 | 727 | 706 | 722 | +0.28% | 417,900 | 288億3942万 | +21.55% | 33.68 | 10.78 |
10/04 | 743 | 745 | 701 | 720 | -4.3% | 557,700 | 287億5953万 | +21.42% | 33.59 | 10.75 |
10/03 | 769 | 777 | 730 | 752 | -0.04% | 549,900 | 300億5105万 | +27.3% | 35.09 | 11.23 |
09/30 | 710 | 766 | 687 | 753 | +7.88% | 761,400 | 300億6436万 | +27.79% | 35.11 | 11.23 |
09/29 | 723 | 750 | 685 | 698 | -1.6% | 634,200 | 278億6745万 | +18.85% | 32.54 | 10.41 |
09/28 | 693 | 738 | 680 | 709 | +4.01% | 792,600 | 283億2015万 | +20.99% | 33.07 | 10.58 |
09/27 | 665 | 683 | 657 | 682 | +4.12% | 660,300 | 272億2835万 | +16.72% | 31.8 | 10.17 |
09/26 | 625 | 656 | 625 | 655 | +5.76% | 335,100 | 261億4987万 | +12.49% | 30.54 | 9.77 |
09/23 | 599 | 623 | 594 | 619 | +5.69% | 263,700 | 247億2521万 | +6.72% | 28.87 | 9.24 |
09/21 | 600 | 600 | 567 | 586 | -1.79% | 251,100 | 233億9375万 | +0.98% | 27.32 | 8.74 |
09/20 | 600 | 614 | 594 | 596 | +0.56% | 389,100 | 238億1981万 | +2.82% | 27.82 | 8.9 |
09/16 | 553 | 600 | 553 | 593 | +9.68% | 690,000 | 236億8667万 | +2.24% | 27.66 | 8.85 |
09/15 | 526 | 550 | 526 | 541 | +3.58% | 268,500 | 215億9628万 | -6.78% | 25.22 | 8.07 |
09/14 | 522 | 553 | 517 | 522 | -2.49% | 408,900 | 208億5066万 | -10.31% | 24.35 | 7.79 |
09/13 | 503 | 537 | 501 | 535 | +7.14% | 591,000 | 213億8324万 | -8.33% | 24.97 | 7.99 |
09/12 | 489 | 504 | 487 | 500 | -0.46% | 241,500 | 199億5858万 | -14.59% | 23.31 | 7.46 |
09/09 | 511 | 517 | 490 | 502 | -2.02% | 401,400 | 200億5178万 | -14.48% | 23.42 | 7.49 |
09/08 | 484 | 520 | 475 | 512 | +7.26% | 548,400 | 204億6454万 | -13.46% | 23.9 | 7.65 |
09/07 | 485 | 522 | 471 | 478 | -0.62% | 679,500 | 190億7982万 | -19.72% | 22.28 | 7.13 |
09/06 | 459 | 483 | 439 | 481 | +3.22% | 830,700 | 191億9965万 | -20.16% | 22.42 | 7.17 |
09/05 | 501 | 514 | 456 | 466 | -8.63% | 651,900 | 186億49万 | -23.16% | 21.72 | 6.95 |
09/02 | 496 | 520 | 490 | 510 | 0% | 435,900 | 203億5802万 | -16.45% | 23.77 | 7.61 |
09/01 | 536 | 543 | 477 | 510 | -7.33% | 1,265,700 | 203億5802万 | -16.58% | 23.77 | 7.61 |
09/01 | 株式分割 1→2 |
08/31 | 676 | 676 | 536 | 550 | -17.95% | 1,060,800 | 219億6909万 | -10.28% | 25.66 | 8.21 |
08/30 | 693 | 712 | 667 | 670 | -2.28% | 223,500 | 267億7566万 | +9.17% | 31.27 | 10 |
08/29 | 649 | 729 | 649 | 686 | +2.13% | 260,400 | 274億144万 | +12.27% | 32 | 10.24 |
08/26 | 685 | 690 | 666 | 672 | -2.66% | 120,600 | 268億2891万 | +10.65% | 31.33 | 10.02 |
08/25 | 703 | 713 | 672 | 690 | -4.17% | 208,800 | 275億6122万 | +14.43% | 32.19 | 10.3 |
08/24 | 673 | 728 | 671 | 720 | +7.73% | 377,400 | 287億5953万 | +20.4% | 33.59 | 10.75 |
08/23 | 667 | 693 | 651 | 668 | +0.38% | 291,000 | 266億9577万 | +13.28% | 31.18 | 9.97 |
08/22 | 627 | 666 | 617 | 666 | +8.86% | 343,800 | 265億9591万 | +13.82% | 31.06 | 9.94 |
08/19 | 613 | 625 | 606 | 612 | -1.61% | 129,600 | 244億3229万 | +6.01% | 28.53 | 9.13 |
08/18 | 609 | 627 | 600 | 622 | +1.22% | 159,000 | 248億3172万 | +8.68% | 29 | 9.28 |
08/17 | 593 | 618 | 587 | 614 | +4.84% | 236,400 | 245億3215万 | +8.32% | 28.65 | 9.17 |
08/16 | 592 | 600 | 579 | 586 | 0% | 69,600 | 234億40万 | +4.06% | 27.33 | 8.74 |
08/15 | 585 | 594 | 577 | 586 | -1.82% | 101,400 | 234億40万 | +5.18% | 27.33 | 8.74 |
08/12 | 606 | 606 | 588 | 597 | +0.42% | 117,000 | 238億3313万 | +8.09% | 27.83 | 8.9 |
08/10 | 575 | 610 | 575 | 594 | +5.16% | 229,800 | 237億3327万 | +8.42% | 27.72 | 8.87 |
08/09 | 572 | 577 | 559 | 565 | -1.17% | 136,200 | 225億6824万 | +4.05% | 26.36 | 8.43 |
08/08 | 582 | 583 | 555 | 572 | +2.39% | 157,200 | 228億3453万 | +6.26% | 26.67 | 8.53 |
08/05 | 625 | 625 | 548 | 558 | -8.47% | 498,000 | 223億195万 | +4.95% | 26.05 | 8.33 |
08/04 | 603 | 624 | 601 | 610 | +1.95% | 191,400 | 243億6571万 | +15.97% | 28.46 | 9.1 |
08/03 | 627 | 627 | 594 | 598 | -6.27% | 341,400 | 238億9970万 | +15.51% | 27.91 | 8.93 |
08/02 | 583 | 640 | 583 | 638 | +9.74% | 523,200 | 254億9745万 | +25.41% | 29.78 | 9.53 |
08/01 | 566 | 582 | 551 | 582 | +2.8% | 151,200 | 232億3397万 | +16.57% | 27.13 | 8.68 |
07/29 | 543 | 573 | 519 | 566 | +2.41% | 258,600 | 226億153万 | +15.48% | 26.39 | 8.44 |
07/28 | 548 | 568 | 545 | 553 | -1.34% | 123,000 | 220億6894万 | +14.63% | 25.77 | 8.25 |
07/27 | 573 | 583 | 558 | 560 | -2.18% | 153,600 | 223億6852万 | +18.14% | 26.12 | 8.36 |
07/26 | 568 | 575 | 547 | 573 | -1.15% | 199,200 | 228億6782万 | +22.59% | 26.71 | 8.54 |
07/25 | 585 | 615 | 579 | 579 | -1% | 285,000 | 231億3411万 | +25.91% | 27.02 | 8.64 |
07/22 | 568 | 585 | 561 | 585 | 0% | 226,800 | 233億6712万 | +29.42% | 27.29 | 8.73 |
07/21 | 563 | 601 | 542 | 585 | +6.2% | 470,400 | 233億6712万 | +31.76% | 27.29 | 8.73 |
07/20 | 515 | 560 | 515 | 551 | +4.92% | 417,000 | 220億237万 | +26.34% | 25.7 | 8.22 |
07/19 | 568 | 580 | 512 | 525 | -4.55% | 1,331,400 | 209億7049万 | +22.38% | 24.49 | 7.84 |
07/15 | 550 | 550 | 550 | 550 | +17.86% | 99,000 | 219億6909万 | +29.72% | 25.66 | 8.21 |
07/14 | 484 | 494 | 457 | 467 | -5.12% | 496,800 | 186億4044万 | +11.38% | 21.77 | 6.96 |
07/13 | 494 | 506 | 486 | 492 | +0.37% | 202,800 | 196億4569万 | +17.95% | 22.94 | 7.34 |