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 |
---|
2019 | 7/1, 株式分割 1→2 |
2018 | 1/1, 株式分割 1→2 |
2016 |
12/30 | 879 | 904 | 879 | 898 | +0.84% | 14,000 | 58億9154万 | +0.06% | - | 3.38 |
12/29 | 885 | 890 | 871 | 890 | -1.11% | 21,200 | 58億4231万 | -0.67% | - | 3.35 |
12/28 | 899 | 900 | 895 | 900 | +1.27% | 8,000 | 59億796万 | +0.67% | - | 3.39 |
12/27 | 900 | 900 | 875 | 889 | -1.25% | 16,000 | 58億3411万 | -0.36% | - | 3.35 |
12/26 | 875 | 900 | 875 | 900 | +2.42% | 18,000 | 59億796万 | +1.24% | - | 3.39 |
12/22 | 888 | 889 | 869 | 879 | -1.13% | 12,400 | 57億6846万 | -0.93% | - | 3.31 |
12/21 | 900 | 905 | 889 | 889 | -1.25% | 4,800 | 58億3411万 | +0.42% | - | 3.35 |
12/20 | 905 | 905 | 890 | 900 | +0.42% | 4,400 | 59億796万 | +2.27% | - | 3.39 |
12/19 | 899 | 901 | 880 | 896 | +1.41% | 20,800 | 58億8334万 | +2.31% | - | 3.37 |
12/16 | 876 | 894 | 876 | 884 | -0.14% | 7,600 | 58億128万 | +1.35% | - | 3.33 |
12/15 | 890 | 895 | 875 | 885 | -0.42% | 12,000 | 58億949万 | +1.61% | - | 3.33 |
12/14 | 895 | 911 | 889 | 889 | -0.84% | 8,800 | 58億3411万 | +2.39% | - | 3.35 |
12/13 | 919 | 919 | 896 | 896 | -1.78% | 7,600 | 58億8334万 | +3.61% | - | 3.37 |
12/12 | 925 | 925 | 913 | 913 | -0.41% | 9,200 | 59億9001万 | +5.74% | - | 3.44 |
12/09 | 898 | 916 | 891 | 916 | +0.14% | 15,200 | 60億1463万 | +6.42% | - | 3.45 |
12/08 | 920 | 921 | 913 | 915 | -0.54% | 14,000 | 60億642万 | +6.64% | - | 3.44 |
12/07 | 911 | 928 | 900 | 920 | +2.08% | 26,000 | 60億3924万 | +7.48% | - | 3.46 |
12/06 | 924 | 924 | 876 | 901 | -1.37% | 21,600 | 59億1616万 | +5.66% | - | 3.39 |
12/05 | 910 | 916 | 910 | 914 | +0.69% | 7,600 | 59億9822万 | +7.37% | - | 3.44 |
12/02 | 913 | 938 | 905 | 908 | +0.28% | 55,600 | 59億5719万 | +6.89% | - | 3.42 |
12/01 | 908 | 919 | 898 | 905 | -0.14% | 25,600 | 59億4078万 | +6.72% | - | 3.41 |
11/30 | 903 | 906 | 893 | 906 | +1.54% | 23,600 | 59億4898万 | +6.74% | - | 3.41 |
11/29 | 890 | 904 | 890 | 893 | +0.42% | 17,200 | 58億5872万 | +5.12% | - | 3.36 |
11/28 | 881 | 890 | 866 | 889 | +2.89% | 25,600 | 58億3411万 | +4.68% | - | 3.35 |
11/25 | 859 | 880 | 856 | 864 | +0.88% | 36,000 | 56億7000万 | +1.5% | - | 3.25 |
11/24 | 873 | 874 | 849 | 856 | +0.88% | 27,600 | 56億2076万 | +0.15% | - | 3.22 |
11/22 | 848 | 858 | 839 | 849 | +0.15% | 19,600 | 55億7153万 | -1.19% | - | 3.2 |
11/21 | 843 | 848 | 825 | 848 | +3.51% | 18,000 | 55億6332万 | -1.91% | - | 3.19 |
11/18 | 848 | 850 | 804 | 819 | -3.39% | 34,800 | 53億7460万 | -5.78% | - | 3.08 |
11/17 | 835 | 858 | 831 | 848 | +3.04% | 24,000 | 55億6332万 | -3.25% | - | 3.19 |
11/16 | 800 | 840 | 785 | 823 | +5.96% | 66,800 | 53億9921万 | -6.53% | - | 3.1 |
11/15 | 788 | 788 | 776 | 776 | -1.43% | 15,600 | 50億9561万 | -12.39% | - | 2.92 |
11/14 | 791 | 819 | 786 | 788 | -0.94% | 14,400 | 51億6946万 | -11.91% | - | 2.96 |
11/11 | 831 | 834 | 795 | 795 | -6.88% | 44,000 | 52億1869万 | -11.76% | - | 2.99 |
11/10 | 824 | 854 | 824 | 854 | +5.89% | 15,600 | 56億435万 | -5.97% | - | 3.21 |
11/09 | 835 | 835 | 713 | 806 | -3.59% | 32,400 | 52億9254万 | -11.69% | - | 3.04 |
11/08 | 836 | 848 | 828 | 836 | -0.45% | 13,600 | 54億8947万 | -9.1% | - | 3.15 |
11/07 | 851 | 859 | 839 | 840 | -1.32% | 10,800 | 55億1409万 | -9.19% | - | 3.16 |
11/04 | 856 | 856 | 843 | 851 | +1.49% | 9,600 | 55億8794万 | -8.57% | - | 3.2 |
11/02 | 863 | 863 | 825 | 839 | -2.75% | 9,600 | 55億589万 | -10.01% | - | 3.16 |
11/01 | 859 | 863 | 848 | 863 | +0.88% | 8,000 | 56億6179万 | -7.75% | - | 3.25 |
10/31 | 856 | 856 | 851 | 855 | -0.87% | 8,400 | 56億1256万 | -8.65% | - | 3.22 |
10/28 | 869 | 870 | 860 | 863 | +0.58% | 18,400 | 56億6179万 | -7.95% | - | 3.25 |
10/27 | 885 | 890 | 846 | 858 | -3.65% | 40,000 | 56億2897万 | -8.68% | - | 3.23 |
10/26 | 906 | 918 | 889 | 890 | -2.73% | 23,200 | 58億4231万 | -5.32% | - | 3.35 |
10/25 | 911 | 931 | 911 | 915 | +0.83% | 10,400 | 60億642万 | -2.45% | - | 3.44 |
10/24 | 903 | 928 | 903 | 908 | +0.69% | 5,600 | 59億5719万 | -3.04% | - | 3.42 |
10/21 | 934 | 949 | 880 | 901 | -3.48% | 25,200 | 59億1616万 | -3.61% | - | 3.39 |
10/20 | 953 | 954 | 933 | 934 | -2.99% | 13,200 | 61億2950万 | +0.08% | - | 3.52 |
10/19 | 954 | 963 | 951 | 963 | +0.52% | 8,000 | 63億1823万 | +3.27% | - | 3.62 |
10/18 | 973 | 998 | 956 | 958 | -1.16% | 27,600 | 62億8541万 | +3.07% | - | 3.6 |
10/17 | 975 | 978 | 965 | 969 | -0.51% | 6,400 | 63億5926万 | +4.62% | - | 3.65 |
10/14 | 968 | 975 | 968 | 974 | -1.14% | 3,200 | 63億9208万 | +5.61% | - | 3.67 |
10/13 | 984 | 986 | 965 | 985 | +1.42% | 14,400 | 64億6593万 | +7.3% | - | 3.71 |
10/12 | 970 | 988 | 965 | 971 | +1.17% | 18,400 | 63億7567万 | +6.5% | - | 3.66 |
10/11 | 978 | 995 | 953 | 960 | -1.54% | 30,000 | 63億182万 | +5.84% | - | 3.61 |
10/07 | 983 | 984 | 970 | 975 | +0.26% | 15,600 | 64億29万 | +8.21% | - | 3.67 |
10/06 | 974 | 993 | 970 | 973 | +0.91% | 19,600 | 63億8387万 | +8.78% | - | 3.66 |
10/05 | 995 | 995 | 964 | 964 | -1.41% | 40,400 | 63億2644万 | +8.78% | - | 3.63 |
10/04 | 1,019 | 1,019 | 964 | 978 | -1.14% | 44,000 | 64億1670万 | +11.21% | - | 3.68 |
10/03 | 991 | 1,000 | 975 | 989 | +2.99% | 32,000 | 64億9055万 | +13.52% | - | 3.72 |
09/30 | 956 | 975 | 946 | 960 | -1.41% | 32,400 | 63億182万 | +11.24% | - | 3.61 |
09/29 | 911 | 975 | 911 | 974 | +8.5% | 69,600 | 63億9208万 | +13.36% | - | 3.67 |
09/28 | 915 | 930 | 898 | 898 | 0% | 35,600 | 58億9154万 | +5.59% | - | 3.38 |
09/27 | 888 | 908 | 888 | 898 | +1.41% | 17,600 | 58億9154万 | +6.21% | - | 3.38 |
09/26 | 905 | 910 | 885 | 885 | -1.12% | 19,600 | 58億949万 | +5.36% | - | 3.33 |
09/23 | 899 | 899 | 889 | 895 | 0% | 14,800 | 58億7513万 | +7.06% | - | 3.37 |
09/21 | 898 | 898 | 874 | 895 | +1.7% | 12,400 | 58億7513万 | +7.57% | - | 3.37 |
09/20 | 864 | 895 | 864 | 880 | +4.76% | 24,800 | 57億7667万 | +6.41% | - | 3.31 |
09/16 | 879 | 879 | 838 | 840 | -4.41% | 22,400 | 55億1409万 | +2.07% | - | 3.16 |
09/15 | 869 | 883 | 868 | 879 | +1.15% | 11,200 | 57億6846万 | +7.16% | - | 3.31 |
09/14 | 875 | 886 | 869 | 869 | -0.71% | 11,600 | 57億282万 | +6.46% | - | 3.27 |
09/13 | 900 | 909 | 858 | 875 | -2.51% | 24,400 | 57億4385万 | +7.76% | - | 3.29 |
09/12 | 899 | 918 | 893 | 898 | +1.84% | 19,200 | 58億9154万 | +11.21% | - | 3.38 |
09/09 | 889 | 896 | 871 | 881 | +0.57% | 12,800 | 57億8487万 | +9.88% | - | 3.32 |
09/08 | 886 | 914 | 876 | 876 | +0.72% | 56,000 | 57億5205万 | +9.81% | - | 3.3 |
09/07 | 875 | 880 | 850 | 870 | -0.57% | 26,800 | 57億1102万 | +9.57% | - | 3.28 |
09/06 | 858 | 881 | 844 | 875 | +2.19% | 27,600 | 57億4385万 | +10.48% | - | 3.29 |
09/05 | 830 | 856 | 830 | 856 | +4.1% | 14,000 | 56億2076万 | +8.52% | - | 3.22 |
09/02 | 846 | 846 | 810 | 823 | -0.9% | 20,400 | 53億9921万 | +4.64% | - | 3.1 |
09/01 | 799 | 845 | 788 | 830 | +6.24% | 58,800 | 54億4845万 | +5.73% | - | 3.12 |
08/31 | 780 | 800 | 780 | 781 | +0.48% | 12,800 | 51億2843万 | -0.35% | - | 2.94 |
08/30 | 786 | 786 | 778 | 778 | -1.11% | 7,600 | 51億382万 | -0.96% | - | 2.93 |
08/29 | 794 | 815 | 780 | 786 | -0.16% | 27,200 | 51億6125万 | +0.03% | - | 2.96 |
08/26 | 794 | 796 | 773 | 788 | -0.94% | 12,400 | 51億6946万 | +0.06% | - | 2.96 |
08/25 | 820 | 838 | 795 | 795 | -5.92% | 50,800 | 52億1869万 | +0.76% | - | 2.99 |
08/24 | 908 | 936 | 830 | 845 | +10.1% | 231,200 | 55億4691万 | +6.83% | - | 3.18 |
08/23 | 768 | 771 | 764 | 768 | -0.65% | 10,000 | 50億3817万 | -3.09% | - | 2.89 |
08/22 | 768 | 784 | 768 | 773 | +0.49% | 6,000 | 50億7099万 | -2.83% | - | 2.91 |
08/19 | 768 | 773 | 766 | 769 | -0.32% | 6,000 | 50億4638万 | -3.79% | - | 2.89 |
08/18 | 775 | 788 | 771 | 771 | -2.22% | 5,200 | 50億6279万 | -4.07% | - | 2.9 |
08/17 | 778 | 789 | 778 | 789 | +0.8% | 8,400 | 51億7767万 | -2.5% | - | 2.97 |
08/16 | 784 | 790 | 771 | 783 | +1.46% | 16,800 | 51億3664万 | -3.75% | - | 2.95 |
08/15 | 771 | 779 | 771 | 771 | 0% | 2,400 | 50億6279万 | -5.48% | - | 2.9 |
08/12 | 768 | 775 | 764 | 771 | -1.75% | 7,600 | 50億6279万 | -6.06% | - | 2.9 |
08/10 | 765 | 785 | 764 | 785 | +2.28% | 9,600 | 51億5305万 | -5.08% | - | 2.96 |
08/09 | 763 | 768 | 763 | 768 | +1.49% | 5,600 | 50億3817万 | -7.86% | - | 2.89 |
08/08 | 763 | 764 | 753 | 756 | -1.94% | 14,000 | 49億6432万 | -10.08% | - | 2.85 |
08/05 | 764 | 778 | 761 | 771 | +0.65% | 16,400 | 50億6279万 | -9.05% | - | 2.9 |
08/04 | 791 | 795 | 759 | 766 | -3.16% | 22,400 | 50億2997万 | -10.28% | - | 2.88 |