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 |
|---|
| 2023 | 1/1, 株式分割 1→2 |
| 2017 | 7/1, 株式分割 1→2 |
| 2016 |
| 12/30 | 1,005 | 1,023 | 1,000 | 1,005 | -1.23% | 60,000 | 221億3010万 | +1.11% | 25.68 | 6.57 |
| 12/29 | 1,044 | 1,051 | 1,010 | 1,018 | -4.12% | 96,000 | 224億535万 | +3.09% | 26 | 6.65 |
| 12/28 | 1,015 | 1,064 | 1,013 | 1,061 | -0.59% | 171,200 | 233億6872万 | +8.4% | 27.12 | 6.94 |
| 12/27 | 1,073 | 1,075 | 1,051 | 1,068 | +0.12% | 120,800 | 235億635万 | +10.05% | 27.28 | 6.98 |
| 12/26 | 1,045 | 1,068 | 1,028 | 1,066 | +4.92% | 99,600 | 234億7882万 | +11.07% | 27.25 | 6.97 |
| 12/22 | 1,030 | 1,041 | 1,009 | 1,016 | -1.22% | 55,200 | 223億7782万 | +7.2% | 25.97 | 6.64 |
| 12/21 | 1,065 | 1,091 | 1,023 | 1,029 | -3.4% | 110,400 | 226億5307万 | +9.44% | 26.29 | 6.73 |
| 12/20 | 1,005 | 1,070 | 996 | 1,065 | +6.23% | 167,200 | 234億5130万 | +14.39% | 27.22 | 6.96 |
| 12/19 | 1,005 | 1,005 | 989 | 1,003 | +0.5% | 82,000 | 220億7505万 | +8.85% | 25.62 | 6.55 |
| 12/16 | 998 | 1,008 | 995 | 998 | 0% | 81,200 | 219億6495万 | +9.14% | 25.49 | 6.52 |
| 12/15 | 994 | 1,009 | 991 | 998 | +0.38% | 110,800 | 219億6495万 | +9.98% | 25.49 | 6.52 |
| 12/14 | 996 | 1,015 | 988 | 994 | +0.13% | 59,200 | 218億8237万 | +10.66% | 25.4 | 6.5 |
| 12/13 | 1,000 | 1,004 | 985 | 993 | -2.58% | 98,000 | 218億5485万 | +11.39% | 25.36 | 6.49 |
| 12/12 | 1,040 | 1,049 | 1,001 | 1,019 | -0.85% | 104,400 | 224億3287万 | +15.11% | 26.04 | 6.66 |
| 12/09 | 1,075 | 1,131 | 1,020 | 1,028 | -3.29% | 303,200 | 226億2555万 | +17.29% | 26.26 | 6.72 |
| 12/08 | 985 | 1,069 | 981 | 1,063 | +9.11% | 286,800 | 233億9625万 | +22.69% | 27.15 | 6.95 |
| 12/07 | 956 | 979 | 956 | 974 | +1.83% | 74,000 | 214億4197万 | +13.76% | 24.89 | 6.37 |
| 12/06 | 938 | 970 | 938 | 956 | +2.27% | 64,000 | 210億5662万 | +12.77% | 24.44 | 6.25 |
| 12/05 | 938 | 965 | 934 | 935 | -1.19% | 68,000 | 205億8870万 | +11.31% | 23.89 | 6.11 |
| 12/02 | 973 | 975 | 928 | 946 | -4.18% | 203,600 | 208億3642万 | +13.19% | 24.18 | 6.19 |
| 12/01 | 945 | 990 | 945 | 988 | +6.47% | 249,600 | 217億4475万 | +18.69% | 25.24 | 6.46 |
| 11/30 | 926 | 973 | 926 | 928 | +0.13% | 192,000 | 204億2355万 | +12.42% | 23.7 | 6.06 |
| 11/29 | 895 | 963 | 890 | 926 | +4.22% | 243,200 | 203億9602万 | +12.68% | 23.67 | 6.06 |
| 11/28 | 888 | 891 | 869 | 889 | +0.14% | 133,600 | 195億7027万 | +8.12% | 22.71 | 5.81 |
| 11/25 | 838 | 894 | 830 | 888 | +6.45% | 234,000 | 195億4275万 | +7.84% | 22.68 | 5.8 |
| 11/24 | 829 | 835 | 813 | 834 | +1.68% | 73,600 | 183億5917万 | +0.94% | 21.31 | 5.45 |
| 11/22 | 819 | 824 | 814 | 820 | +0.15% | 24,400 | 180億5640万 | -1.09% | 20.96 | 5.36 |
| 11/21 | 841 | 844 | 816 | 819 | -0.61% | 60,000 | 180億2887万 | -1.47% | 20.92 | 5.35 |
| 11/18 | 796 | 824 | 791 | 824 | +5.1% | 79,200 | 181億3897万 | -0.99% | 21.05 | 5.39 |
| 11/17 | 790 | 803 | 781 | 784 | -1.1% | 53,200 | 172億5817万 | -5.8% | 20.03 | 5.12 |
| 11/16 | 793 | 799 | 783 | 793 | -2.01% | 75,600 | 174億5085万 | -4.86% | 20.25 | 5.18 |
| 11/15 | 788 | 818 | 776 | 809 | -2.27% | 120,000 | 178億867万 | -2.91% | 20.67 | 5.29 |
| 11/14 | 815 | 833 | 814 | 828 | +1.53% | 42,400 | 182億2155万 | -0.3% | 21.15 | 5.41 |
| 11/11 | 825 | 825 | 790 | 815 | -0.91% | 56,800 | 179億4630万 | -1.33% | 20.83 | 5.33 |
| 11/10 | 813 | 830 | 789 | 823 | +5.11% | 76,400 | 181億1145万 | -0.18% | 21.02 | 5.38 |
| 11/09 | 815 | 825 | 738 | 783 | -3.99% | 242,400 | 172億3065万 | -4.69% | 20 | 5.12 |
| 11/08 | 849 | 853 | 815 | 815 | -2.54% | 70,800 | 179億4630万 | -0.73% | 20.83 | 5.33 |
| 11/07 | 819 | 841 | 790 | 836 | +5.19% | 125,200 | 184億1422万 | +2.23% | 21.37 | 5.47 |
| 11/04 | 778 | 809 | 773 | 795 | +1.6% | 63,600 | 175億590万 | -2.33% | 20.32 | 5.2 |
| 11/02 | 790 | 811 | 770 | 783 | -2.49% | 153,600 | 172億3065万 | -3.51% | 20 | 5.12 |
| 11/01 | 790 | 850 | 775 | 803 | +3.88% | 243,200 | 176億7105万 | -0.56% | 20.51 | 5.25 |
| 10/31 | 768 | 799 | 768 | 773 | -0.64% | 168,800 | 170億1045万 | -3.8% | 19.74 | 5.05 |
| 10/28 | 811 | 819 | 758 | 778 | -5.04% | 544,000 | 171億2055万 | -2.81% | 19.87 | 5.08 |
| 10/27 | 844 | 861 | 815 | 819 | -2.96% | 110,000 | 180億2887万 | +2.73% | 20.92 | 5.35 |
| 10/26 | 823 | 850 | 815 | 844 | +1.96% | 100,800 | 185億7937万 | +6.53% | 21.56 | 5.52 |
| 10/25 | 844 | 850 | 813 | 828 | -2.93% | 151,200 | 182億2155万 | +5.28% | 21.15 | 5.41 |
| 10/24 | 916 | 931 | 845 | 853 | -8.33% | 176,000 | 187億7205万 | +9.29% | 21.79 | 5.57 |
| 10/21 | 914 | 945 | 886 | 930 | +1.78% | 159,600 | 204億7860万 | +20.16% | 23.77 | 6.08 |
| 10/20 | 973 | 1,013 | 908 | 914 | -4.82% | 321,200 | 201億2077万 | +19.44% | 23.35 | 5.97 |
| 10/19 | 893 | 988 | 893 | 960 | +7.87% | 382,400 | 211億3920万 | +26.98% | 24.53 | 6.28 |
| 10/18 | 881 | 900 | 864 | 890 | +1.14% | 227,600 | 195億9780万 | +19.46% | 22.74 | 5.82 |
| 10/17 | 860 | 884 | 853 | 880 | +4.14% | 212,000 | 193億7760万 | +19.24% | 22.49 | 5.75 |
| 10/14 | 838 | 873 | 834 | 845 | +1.96% | 264,800 | 186億690万 | +15.6% | 21.59 | 5.52 |
| 10/13 | 800 | 841 | 800 | 829 | +1.84% | 317,200 | 182億4907万 | +14.31% | 21.18 | 5.42 |
| 10/12 | 768 | 814 | 760 | 814 | +5.34% | 299,600 | 179億1877万 | +13.18% | 20.8 | 5.32 |
| 10/11 | 750 | 780 | 748 | 773 | +3.55% | 127,600 | 170億1045万 | +8.35% | 19.74 | 5.05 |
| 10/07 | 728 | 749 | 727 | 746 | +2.26% | 98,000 | 164億2692万 | +5.37% | 19.06 | 4.88 |
| 10/06 | 751 | 753 | 721 | 730 | -2.7% | 91,200 | 160億6359万 | +3.77% | 18.64 | 4.77 |
| 10/05 | 760 | 760 | 750 | 750 | -2.31% | 71,600 | 165億949万 | +7.41% | 19.16 | 4.9 |
| 10/04 | 775 | 790 | 751 | 768 | -0.32% | 206,400 | 169億35万 | +10.91% | 19.61 | 5.02 |
| 10/03 | 753 | 770 | 741 | 770 | +2.77% | 287,200 | 169億5540万 | +12.24% | 19.68 | 5.03 |
| 09/30 | 742 | 749 | 725 | 749 | +2.64% | 187,600 | 163億1117万 | +10.35% | 18.93 | 4.84 |
| 09/29 | 734 | 735 | 723 | 730 | +2.46% | 270,400 | 158億9210万 | +8.47% | 18.44 | 4.72 |
| 09/28 | 711 | 715 | 705 | 713 | +1.64% | 240,800 | 155億1112万 | +6.66% | 18 | 4.61 |
| 09/27 | 705 | 705 | 698 | 701 | -0.04% | 56,800 | 152億6077万 | +5.57% | 17.71 | 4.53 |
| 09/26 | 705 | 710 | 699 | 701 | +0.36% | 121,200 | 152億6621万 | +6.25% | 17.72 | 4.53 |
| 09/23 | 692 | 709 | 689 | 699 | +0.94% | 103,200 | 152億1178万 | +6.52% | 17.65 | 4.52 |
| 09/21 | 688 | 693 | 688 | 692 | +0.95% | 43,600 | 150億6336万 | +6.17% | 17.48 | 4.47 |
| 09/20 | 685 | 695 | 685 | 686 | -0.97% | 124,800 | 149億2192万 | +5.66% | 17.31 | 4.43 |
| 09/16 | 686 | 698 | 685 | 693 | +0.36% | 50,800 | 150億6880万 | +7.2% | 17.48 | 4.47 |
| 09/15 | 695 | 695 | 685 | 690 | -0.79% | 64,000 | 150億1440万 | +7.48% | 17.42 | 4.46 |
| 09/14 | 695 | 701 | 695 | 696 | -1.1% | 56,400 | 151億3408万 | +9.36% | 17.56 | 4.49 |
| 09/13 | 693 | 708 | 693 | 703 | +2.25% | 125,200 | 153億272万 | +11.45% | 17.75 | 4.54 |
| 09/12 | 688 | 695 | 684 | 688 | -1.54% | 106,800 | 149億6544万 | +10.04% | 17.36 | 4.44 |
| 09/09 | 695 | 709 | 693 | 699 | -0.18% | 129,200 | 151億9936万 | +12.48% | 17.63 | 4.51 |
| 09/08 | 705 | 709 | 676 | 700 | -2.34% | 212,000 | 152億2656万 | +13.6% | 17.67 | 4.52 |
| 09/07 | 694 | 723 | 694 | 717 | +3.32% | 379,600 | 155億9104万 | +17.27% | 18.09 | 4.63 |
| 09/06 | 674 | 694 | 673 | 694 | +3.12% | 196,000 | 150億9056万 | +14.25% | 17.51 | 4.48 |
| 09/05 | 675 | 682 | 650 | 673 | -0.37% | 299,600 | 146億3360万 | +11.53% | 16.98 | 4.34 |
| 09/02 | 625 | 711 | 621 | 675 | +6.72% | 584,800 | 146億8800万 | +12.5% | 17.04 | 4.36 |
| 09/01 | 628 | 633 | 605 | 633 | -0.51% | 109,200 | 137億6320万 | +5.95% | 15.97 | 4.09 |
| 08/31 | 605 | 636 | 600 | 636 | +6.45% | 239,600 | 138億3392万 | +6.67% | 16.05 | 4.11 |
| 08/30 | 596 | 599 | 588 | 597 | -1.69% | 312,800 | 129億9616万 | +0.55% | 15.08 | 3.86 |
| 08/29 | 605 | 618 | 605 | 608 | +0.33% | 28,800 | 132億1920万 | +2.27% | 15.34 | 3.92 |
| 08/26 | 603 | 608 | 603 | 606 | +0.5% | 18,000 | 131億7568万 | +2.28% | 15.29 | 3.91 |
| 08/25 | 601 | 609 | 600 | 603 | +0.33% | 22,000 | 131億1040万 | +1.95% | 15.21 | 3.89 |
| 08/24 | 610 | 610 | 600 | 601 | -1.64% | 42,800 | 130億6688万 | +1.78% | 15.16 | 3.88 |
| 08/23 | 610 | 612 | 610 | 611 | +0.16% | 20,000 | 132億8448万 | +3.83% | 15.41 | 3.94 |
| 08/22 | 605 | 612 | 603 | 610 | +1.12% | 43,200 | 132億6272万 | +3.83% | 15.39 | 3.94 |
| 08/19 | 600 | 609 | 598 | 603 | +0.46% | 35,200 | 131億1584万 | +2.86% | 15.22 | 3.89 |
| 08/18 | 605 | 605 | 594 | 600 | -0.12% | 25,200 | 130億5600万 | +2.56% | 15.15 | 3.88 |
| 08/17 | 605 | 605 | 598 | 601 | -0.62% | 34,400 | 130億7232万 | +2.87% | 15.17 | 3.88 |
| 08/16 | 625 | 625 | 602 | 605 | -3.4% | 34,000 | 131億5392万 | +3.69% | 15.26 | 3.9 |
| 08/15 | 650 | 653 | 618 | 626 | +8.83% | 162,000 | 136億1632万 | +7.33% | 15.8 | 4.04 |
| 08/12 | 556 | 580 | 556 | 575 | +3.32% | 8,000 | 125億1200万 | -1.03% | 14.52 | 3.71 |
| 08/10 | 586 | 586 | 551 | 557 | -3.01% | 5,600 | 121億944万 | -4.22% | 14.05 | 3.59 |
| 08/09 | 549 | 574 | 537 | 574 | +4.46% | 15,600 | 124億8480万 | -1.59% | 14.48 | 3.71 |
| 08/08 | 563 | 563 | 526 | 549 | -3.43% | 64,400 | 119億5168万 | -5.79% | 13.87 | 3.55 |
| 08/05 | 576 | 580 | 569 | 569 | -1.94% | 6,800 | 123億7600万 | -2.78% | 14.36 | 3.67 |
| 08/04 | 588 | 588 | 575 | 580 | -1.28% | 16,800 | 126億2080万 | -1.02% | 14.64 | 3.75 |
