株価チャート
2016/06/13～2016/11/07
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 | 10/1, 株式併合 2→1 |
| 2017 | 10/1, 株式併合 2→1 |
| 2016 |
| 11/07 | 184 | 184 | 180 | 180 | 0% | 462,500 | 38億4558万 | -3.74% | 154.31 | 1.14 |
| 11/04 | 184 | 184 | 180 | 180 | -4.26% | 464,750 | 38億4558万 | -3.74% | 154.31 | 1.14 |
| 11/02 | 188 | 192 | 184 | 188 | 0% | 577,500 | 40億1650万 | +1.08% | 161.17 | 1.19 |
| 11/01 | 192 | 192 | 188 | 188 | 0% | 491,750 | 40億1650万 | +1.08% | 161.17 | 1.19 |
| 10/31 | 192 | 192 | 188 | 188 | -2.08% | 434,750 | 40億1650万 | +1.08% | 161.17 | 1.19 |
| 10/28 | 192 | 196 | 188 | 192 | 0% | 676,250 | 41億195万 | +3.78% | 164.6 | 1.22 |
| 10/27 | 196 | 200 | 188 | 192 | 0% | 643,500 | 41億195万 | +4.35% | 164.6 | 1.22 |
| 10/26 | 192 | 196 | 188 | 192 | 0% | 525,750 | 41億195万 | +4.92% | 164.6 | 1.22 |
| 10/25 | 196 | 200 | 192 | 192 | -2.04% | 569,750 | 41億195万 | +5.49% | 164.6 | 1.22 |
| 10/24 | 196 | 196 | 188 | 196 | +2.08% | 467,750 | 41億8741万 | +8.29% | 168.03 | 1.24 |
| 10/21 | 192 | 200 | 188 | 192 | 0% | 662,500 | 41億195万 | +6.67% | 164.6 | 1.22 |
| 10/20 | 188 | 192 | 188 | 192 | +4.35% | 414,750 | 41億195万 | +7.26% | 164.6 | 1.22 |
| 10/19 | 184 | 188 | 184 | 184 | 0% | 392,250 | 39億3104万 | +2.79% | 157.74 | 1.17 |
| 10/18 | 184 | 188 | 184 | 184 | 0% | 409,750 | 39億3104万 | +2.79% | 157.74 | 1.17 |
| 10/17 | 188 | 192 | 184 | 184 | -2.13% | 476,250 | 39億3104万 | +2.79% | 157.74 | 1.17 |
| 10/14 | 184 | 192 | 184 | 188 | 0% | 471,750 | 40億1650万 | +5.03% | 161.17 | 1.19 |
| 10/13 | 184 | 188 | 180 | 188 | 0% | 373,000 | 40億1650万 | +5.03% | 161.17 | 1.19 |
| 10/12 | 184 | 188 | 184 | 188 | 0% | 411,250 | 40億1650万 | +5.62% | 161.17 | 1.19 |
| 10/11 | 184 | 192 | 184 | 188 | +2.17% | 363,750 | 40億1650万 | +6.21% | 161.17 | 1.19 |
| 10/07 | 184 | 188 | 180 | 184 | 0% | 298,000 | 39億3104万 | +3.95% | 157.74 | 1.17 |
| 10/06 | 192 | 192 | 180 | 184 | -4.17% | 481,000 | 39億3104万 | +4.55% | 157.74 | 1.17 |
| 10/05 | 188 | 192 | 180 | 192 | +4.35% | 473,000 | 41億195万 | +9.71% | 164.6 | 1.22 |
| 10/04 | 176 | 184 | 176 | 184 | +4.55% | 471,000 | 39億3104万 | +5.75% | 157.74 | 1.17 |
| 10/03 | 172 | 176 | 168 | 176 | +2.33% | 348,500 | 37億6012万 | +1.73% | 150.88 | 1.12 |
| 09/30 | 172 | 176 | 172 | 172 | -2.27% | 265,000 | 36億7467万 | -0.58% | 147.46 | 1.09 |
| 09/29 | 176 | 180 | 172 | 176 | 0% | 221,750 | 37億6012万 | +2.33% | 150.88 | 1.12 |
| 09/28 | 180 | 180 | 172 | 176 | -2.22% | 300,250 | 37億6012万 | +2.33% | 150.88 | 1.12 |
| 09/27 | 176 | 180 | 172 | 180 | +2.27% | 189,000 | 38億4558万 | +4.65% | 154.31 | 1.14 |
| 09/26 | 172 | 180 | 168 | 176 | 0% | 251,250 | 37億6012万 | +2.92% | 150.88 | 1.12 |
| 09/23 | 172 | 176 | 168 | 176 | +2.33% | 237,750 | 37億6012万 | +3.53% | 150.88 | 1.12 |
| 09/21 | 168 | 172 | 164 | 172 | +2.38% | 239,250 | 36億7467万 | +1.18% | 147.46 | 1.09 |
| 09/20 | 168 | 172 | 168 | 168 | 0% | 182,250 | 35億8921万 | -0.59% | 144.03 | 1.07 |
| 09/16 | 164 | 168 | 164 | 168 | +2.44% | 160,750 | 35億8921万 | -0.59% | 144.03 | 1.07 |
| 09/15 | 168 | 172 | 164 | 164 | -2.38% | 213,750 | 35億375万 | -2.96% | 140.6 | 1.04 |
| 09/14 | 168 | 172 | 168 | 168 | -2.33% | 230,250 | 35億8921万 | -0.59% | 144.03 | 1.07 |
| 09/13 | 176 | 176 | 168 | 172 | -2.27% | 474,000 | 36億7467万 | +1.78% | 147.46 | 1.09 |
| 09/12 | 180 | 180 | 176 | 176 | -4.35% | 307,000 | 37億6012万 | +4.14% | 150.88 | 1.12 |
| 09/09 | 180 | 188 | 180 | 184 | +2.22% | 315,500 | 39億3104万 | +9.52% | 157.74 | 1.17 |
| 09/08 | 192 | 196 | 176 | 180 | -8.16% | 789,500 | 38億4558万 | +7.78% | 154.31 | 1.14 |
| 09/07 | 184 | 200 | 180 | 196 | +6.52% | 1,696,750 | 41億8741万 | +18.07% | 168.03 | 1.24 |
| 09/06 | 168 | 184 | 168 | 184 | +6.98% | 708,750 | 39億3104万 | +11.52% | 157.74 | 1.17 |
| 09/05 | 164 | 172 | 164 | 172 | +2.38% | 342,250 | 36億7467万 | +4.88% | 147.46 | 1.09 |
| 09/02 | 168 | 168 | 164 | 168 | 0% | 170,000 | 35億8921万 | +3.07% | 144.03 | 1.07 |
| 09/01 | 168 | 168 | 164 | 168 | 0% | 199,250 | 35億8921万 | +3.7% | 144.03 | 1.07 |
| 08/31 | 168 | 172 | 160 | 168 | 0% | 337,000 | 35億8921万 | +3.7% | 144.03 | 1.07 |
| 08/30 | 168 | 172 | 164 | 168 | +2.44% | 342,750 | 35億8921万 | +4.35% | 144.03 | 1.07 |
| 08/29 | 160 | 172 | 160 | 164 | +2.5% | 472,750 | 35億375万 | +1.86% | 140.6 | 1.04 |
| 08/26 | 164 | 164 | 160 | 160 | 0% | 139,750 | 34億1829万 | 0% | 137.17 | 1.02 |
| 08/25 | 164 | 168 | 160 | 160 | -2.44% | 205,000 | 34億1829万 | 0% | 137.17 | 1.02 |
| 08/24 | 168 | 172 | 164 | 164 | -2.38% | 206,000 | 35億375万 | +2.5% | 140.6 | 1.04 |
| 08/23 | 164 | 172 | 164 | 168 | 0% | 380,750 | 35億8921万 | +5% | 144.03 | 1.07 |
| 08/22 | 160 | 168 | 160 | 168 | +5% | 254,250 | 35億8921万 | +5% | 144.03 | 1.07 |
| 08/19 | 160 | 164 | 160 | 160 | 0% | 337,500 | 34億1829万 | +0.63% | 137.17 | 1.02 |
| 08/18 | 164 | 164 | 160 | 160 | -4.76% | 237,000 | 34億1829万 | +0.63% | 137.17 | 1.02 |
| 08/17 | 160 | 172 | 156 | 168 | +7.69% | 512,250 | 35億8921万 | +5.66% | 144.03 | 1.07 |
| 08/16 | 164 | 164 | 156 | 156 | -4.88% | 251,000 | 33億3284万 | -1.89% | 133.74 | 0.99 |
| 08/15 | 160 | 164 | 156 | 164 | +2.5% | 343,250 | 35億375万 | +3.14% | 140.6 | 1.04 |
| 08/12 | 168 | 168 | 160 | 160 | -6.98% | 581,250 | 34億1829万 | +1.27% | 137.17 | 1.02 |
| 08/10 | 172 | 176 | 168 | 172 | -2.27% | 452,750 | 36億7467万 | +8.86% | 147.46 | 1.09 |
| 08/09 | 164 | 176 | 160 | 176 | +4.76% | 738,750 | 37億6012万 | +12.1% | 150.88 | 1.12 |
| 08/08 | 156 | 172 | 156 | 168 | +7.69% | 894,750 | 35億8921万 | +7.69% | 144.03 | 1.07 |
| 08/05 | 160 | 160 | 152 | 156 | 0% | 350,750 | 33億3284万 | 0% | 133.74 | 0.99 |
| 08/04 | 152 | 168 | 152 | 156 | 0% | 733,000 | 33億3284万 | 0% | 133.74 | 0.99 |
| 08/03 | 152 | 156 | 152 | 156 | +2.63% | 277,250 | 33億3284万 | 0% | 133.74 | 0.99 |
| 08/02 | 156 | 156 | 148 | 152 | -2.56% | 281,000 | 32億4738万 | -2.56% | 130.31 | 0.97 |
| 08/01 | 152 | 156 | 148 | 156 | 0% | 272,000 | 33億3284万 | 0% | 133.74 | 0.99 |
| 07/29 | 152 | 156 | 148 | 156 | 0% | 341,750 | 33億3284万 | +0.65% | 133.74 | 0.99 |
| 07/28 | 156 | 156 | 152 | 156 | +2.63% | 254,750 | 33億3284万 | +0.65% | 133.74 | 0.99 |
| 07/27 | 152 | 160 | 152 | 152 | 0% | 255,500 | 32億4738万 | -1.94% | 130.31 | 0.97 |
| 07/26 | 156 | 156 | 152 | 152 | -5% | 166,000 | 32億4738万 | -1.94% | 130.31 | 0.97 |
| 07/25 | 156 | 160 | 152 | 160 | +2.56% | 196,500 | 34億1829万 | +2.56% | 137.17 | 1.02 |
| 07/22 | 156 | 160 | 156 | 156 | -2.5% | 209,750 | 33億3284万 | +0.65% | 133.74 | 0.99 |
| 07/21 | 156 | 160 | 156 | 160 | +2.56% | 208,500 | 34億1829万 | +3.23% | 137.17 | 1.02 |
| 07/20 | 156 | 160 | 156 | 156 | 0% | 125,500 | 33億3284万 | +0.65% | 133.74 | 0.99 |
| 07/19 | 156 | 160 | 156 | 156 | 0% | 144,000 | 33億3284万 | +0.65% | 133.74 | 0.99 |
| 07/15 | 160 | 160 | 156 | 156 | 0% | 434,750 | 33億3284万 | +0.65% | 133.74 | 0.99 |
| 07/14 | 156 | 160 | 156 | 156 | -2.5% | 189,750 | 33億3284万 | 0% | 133.74 | 0.99 |
| 07/13 | 160 | 164 | 160 | 160 | 0% | 173,500 | 34億1829万 | +2.56% | 137.17 | 1.02 |
| 07/12 | 164 | 168 | 160 | 160 | 0% | 392,250 | 34億1829万 | +2.56% | 137.17 | 1.02 |
| 07/11 | 152 | 160 | 152 | 160 | +5.26% | 256,000 | 34億1829万 | +1.91% | 137.17 | 1.02 |
| 07/08 | 152 | 156 | 152 | 152 | 0% | 202,250 | 32億4738万 | -3.18% | 130.31 | 0.97 |
| 07/07 | 152 | 156 | 152 | 152 | 0% | 163,500 | 32億4738万 | -3.8% | 130.31 | 0.97 |
| 07/06 | 156 | 156 | 152 | 152 | -2.56% | 256,750 | 32億4738万 | -4.4% | 130.31 | 0.97 |
| 07/05 | 160 | 160 | 156 | 156 | -2.5% | 203,750 | 33億3284万 | -2.5% | 133.74 | 0.99 |
| 07/04 | 160 | 160 | 156 | 160 | 0% | 192,250 | 34億1829万 | -0.62% | 137.17 | 1.02 |
| 07/01 | 156 | 164 | 152 | 160 | +2.56% | 535,500 | 34億1829万 | -1.23% | 137.17 | 1.02 |
| 06/30 | 156 | 160 | 156 | 156 | 0% | 299,500 | 33億3284万 | -4.29% | 133.74 | 0.99 |
| 06/29 | 148 | 160 | 148 | 156 | +5.41% | 396,000 | 33億3284万 | -4.88% | 133.74 | 0.99 |
| 06/28 | 152 | 156 | 148 | 148 | -2.63% | 256,500 | 31億6192万 | -10.3% | 126.88 | 0.94 |
| 06/27 | 148 | 156 | 144 | 152 | +5.56% | 263,500 | 32億4738万 | -8.43% | 130.31 | 0.97 |
| 06/24 | 156 | 160 | 144 | 144 | -5.26% | 468,750 | 30億7646万 | -13.77% | 123.45 | 0.91 |
| 06/23 | 156 | 156 | 152 | 152 | 0% | 291,500 | 32億4738万 | -9.52% | 130.31 | 0.97 |
| 06/22 | 160 | 160 | 152 | 152 | -5% | 327,750 | 32億4738万 | -10.59% | 130.31 | 0.97 |
| 06/21 | 156 | 164 | 156 | 160 | 0% | 229,250 | 34億1829万 | -6.43% | 137.17 | 1.02 |
| 06/20 | 156 | 160 | 156 | 160 | +5.26% | 244,500 | 34億1829万 | -6.98% | 137.17 | 1.02 |
| 06/17 | 156 | 156 | 152 | 152 | 0% | 359,750 | 32億4738万 | -12.14% | 130.31 | 0.97 |
| 06/16 | 160 | 160 | 152 | 152 | -7.32% | 308,500 | 32億4738万 | -13.14% | 130.31 | 0.97 |
| 06/15 | 152 | 164 | 148 | 164 | +7.89% | 395,750 | 35億375万 | -7.34% | 140.6 | 1.04 |
| 06/14 | 160 | 164 | 152 | 152 | -5% | 586,000 | 32億4738万 | -14.61% | 130.31 | 0.97 |
| 06/13 | 164 | 164 | 160 | 160 | -2.44% | 273,500 | 34億1829万 | -11.11% | 137.17 | 1.02 |
