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 |
|---|
| 2021 | 7/1, 株式分割 1→4 |
| 2016 |
| 12/30 | 431 | 446 | 431 | 439 | +1.21% | 427,200 | 119億413万 | -13.58% | 35.29 | 4.28 |
| 12/29 | 441 | 447 | 432 | 434 | -3.88% | 638,400 | 117億6177万 | -15.61% | 34.87 | 4.23 |
| 12/28 | 435 | 475 | 435 | 451 | +5.13% | 929,600 | 122億3631万 | -13.39% | 36.28 | 4.4 |
| 12/27 | 431 | 433 | 429 | 429 | -0.29% | 708,400 | 116億3974万 | -18.39% | 34.51 | 4.18 |
| 12/26 | 428 | 436 | 426 | 431 | -0.12% | 493,600 | 116億7364万 | -19.08% | 34.61 | 4.2 |
| 12/22 | 430 | 447 | 430 | 431 | -1.32% | 568,800 | 116億8720万 | -20.04% | 34.65 | 4.2 |
| 12/21 | 445 | 458 | 436 | 437 | -1.74% | 822,400 | 118億4172万 | -19.86% | 35.11 | 4.26 |
| 12/20 | 441 | 455 | 435 | 445 | +2.24% | 1,484,000 | 120億5185万 | -19.77% | 35.73 | 4.33 |
| 12/19 | 443 | 445 | 425 | 435 | -4.03% | 1,933,600 | 117億8749万 | -22.92% | 34.95 | 4.24 |
| 12/16 | 473 | 477 | 450 | 453 | -4.28% | 1,640,000 | 122億8231万 | -21.22% | 36.41 | 4.41 |
| 12/15 | 497 | 499 | 465 | 473 | -4.92% | 1,291,200 | 128億3135万 | -19.92% | 38.04 | 4.61 |
| 12/14 | 505 | 520 | 496 | 498 | -0.95% | 1,614,000 | 134億9563万 | -17.18% | 40.01 | 4.85 |
| 12/13 | 464 | 508 | 463 | 503 | +7.14% | 3,671,200 | 136億2442万 | -17.62% | 40.39 | 4.9 |
| 12/12 | 451 | 484 | 439 | 469 | +1.74% | 6,434,000 | 127億1612万 | -24.23% | 37.7 | 4.57 |
| 12/09 | 461 | 461 | 461 | 461 | -21.33% | 264,800 | 124億9922万 | -26.36% | 37.06 | 4.49 |
| 12/08 | 590 | 590 | 575 | 586 | +0.34% | 626,800 | 158億8838万 | -7.42% | 47.1 | 5.71 |
| 12/07 | 585 | 599 | 580 | 584 | +0.26% | 794,800 | 158億3415万 | -8.18% | 46.94 | 5.69 |
| 12/06 | 589 | 594 | 583 | 583 | -0.85% | 879,200 | 157億9348万 | -8.84% | 46.82 | 5.68 |
| 12/05 | 589 | 600 | 583 | 588 | -0.17% | 1,044,400 | 159億2905万 | -8.35% | 47.23 | 5.72 |
| 12/02 | 588 | 596 | 586 | 589 | -0.84% | 938,800 | 159億5616万 | -8.33% | 47.31 | 5.73 |
| 12/01 | 614 | 615 | 592 | 594 | -1.33% | 1,421,200 | 160億9173万 | -7.7% | 47.71 | 5.78 |
| 11/30 | 595 | 620 | 584 | 602 | +2.82% | 2,826,800 | 163億863万 | -6.02% | 48.35 | 5.86 |
| 11/29 | 604 | 604 | 583 | 585 | -2.58% | 1,604,400 | 158億6126万 | -8.31% | 47.02 | 5.7 |
| 11/28 | 598 | 613 | 590 | 601 | -0.37% | 1,872,400 | 162億8152万 | -5.58% | 48.27 | 5.85 |
| 11/25 | 588 | 624 | 581 | 603 | +2.03% | 3,148,800 | 163億4252万 | -4.78% | 48.45 | 5.87 |
| 11/24 | 609 | 619 | 591 | 591 | -1.99% | 1,986,400 | 160億1717万 | -6.38% | 47.49 | 5.76 |
| 11/22 | 578 | 605 | 571 | 603 | +3.48% | 1,872,400 | 163億4252万 | -4.33% | 48.45 | 5.87 |
| 11/21 | 580 | 595 | 558 | 583 | +0.56% | 2,602,800 | 157億9348万 | -7.1% | 46.82 | 5.68 |
| 11/18 | 608 | 612 | 569 | 579 | -3.66% | 3,230,400 | 157億536万 | -7.32% | 46.56 | 5.64 |
| 11/17 | 596 | 625 | 594 | 601 | +0.88% | 5,048,400 | 163億185万 | -3.49% | 48.33 | 5.86 |
| 11/16 | 611 | 644 | 596 | 596 | -6.8% | 6,707,600 | 161億5951万 | -3.72% | 47.91 | 5.81 |
| 11/15 | 650 | 707 | 588 | 640 | -10.31% | 25,320,000 | 173億3894万 | +3.81% | 51.41 | 6.23 |
| 11/14 | 735 | 775 | 703 | 713 | +0.07% | 8,540,400 | 193億3176万 | +16.69% | 57.31 | 6.95 |
| 11/11 | 831 | 889 | 678 | 713 | -15.18% | 21,424,800 | 193億1821万 | +18.16% | 57.27 | 6.94 |
| 11/10 | 768 | 840 | 751 | 840 | +17.48% | 8,210,800 | 227億7515万 | +40.94% | 67.52 | 8.18 |
| 11/09 | 751 | 774 | 659 | 715 | -2.09% | 9,202,400 | 193億8599万 | +22.43% | 57.47 | 6.97 |
| 11/08 | 733 | 747 | 709 | 730 | -0.07% | 5,998,400 | 197億9947万 | +26.78% | 58.7 | 7.12 |
| 11/07 | 661 | 735 | 650 | 731 | +13.74% | 5,890,400 | 198億1302万 | +29.11% | 58.74 | 7.12 |
| 11/04 | 650 | 669 | 633 | 643 | -0.08% | 2,672,000 | 174億2028万 | +15.77% | 51.65 | 6.26 |
| 11/02 | 635 | 658 | 600 | 643 | -0.89% | 3,264,800 | 174億3383万 | +17.12% | 51.69 | 6.27 |
| 11/01 | 661 | 679 | 634 | 649 | -1.93% | 3,256,400 | 175億8974万 | +19.7% | 52.15 | 6.32 |
| 10/31 | 655 | 692 | 643 | 662 | +3.32% | 7,327,600 | 179億3543万 | +23.41% | 53.17 | 6.45 |
| 10/28 | 614 | 655 | 603 | 640 | +6.49% | 7,818,400 | 173億5927万 | +21.26% | 51.47 | 6.24 |
| 10/27 | 591 | 619 | 563 | 601 | -3.61% | 6,462,800 | 163億185万 | +15.18% | 48.33 | 5.86 |
| 10/26 | 526 | 644 | 523 | 624 | +18.64% | 13,329,200 | 169億1190万 | +20.88% | 50.14 | 6.08 |
| 10/25 | 531 | 535 | 514 | 526 | -1.04% | 808,000 | 142億5480万 | +3.09% | 42.26 | 5.12 |
| 10/24 | 560 | 561 | 528 | 531 | -3.8% | 1,014,000 | 144億393万 | +4.78% | 42.7 | 5.18 |
| 10/21 | 526 | 555 | 526 | 552 | +4.54% | 888,400 | 149億7154万 | +9.57% | 44.39 | 5.38 |
| 10/20 | 549 | 553 | 528 | 528 | -3.07% | 790,800 | 143億2089万 | +5.23% | 42.46 | 5.15 |
| 10/19 | 550 | 558 | 544 | 545 | -1.8% | 1,044,800 | 147億7499万 | +9% | 43.8 | 5.31 |
| 10/18 | 543 | 557 | 533 | 555 | +2.83% | 1,320,400 | 150億4609万 | +11.22% | 44.61 | 5.41 |
| 10/17 | 545 | 549 | 536 | 540 | +0.51% | 889,600 | 146億3266万 | +8.6% | 43.38 | 5.26 |
| 10/14 | 520 | 544 | 519 | 537 | +3.77% | 1,323,600 | 145億5811万 | +8.27% | 43.16 | 5.23 |
| 10/13 | 518 | 531 | 513 | 518 | +1.02% | 595,200 | 140億2946万 | +4.33% | 41.59 | 5.04 |
| 10/12 | 508 | 529 | 507 | 512 | -0.19% | 456,000 | 138億8713万 | +3.48% | 41.17 | 4.99 |
| 10/11 | 525 | 528 | 511 | 513 | -0.92% | 344,000 | 139億1424万 | +3.69% | 41.25 | 5 |
| 10/07 | 514 | 520 | 504 | 518 | -0.53% | 573,600 | 140億4302万 | +4.65% | 41.63 | 5.05 |
| 10/06 | 526 | 532 | 518 | 521 | -1.75% | 603,600 | 141億1757万 | +5.2% | 41.85 | 5.07 |
| 10/05 | 549 | 549 | 518 | 530 | -2.03% | 1,259,200 | 143億6834万 | +6.85% | 42.6 | 5.16 |
| 10/04 | 513 | 560 | 502 | 541 | +6.08% | 3,546,400 | 146億6655万 | +8.85% | 43.48 | 5.27 |
| 10/03 | 500 | 510 | 487 | 510 | +8.45% | 1,547,200 | 138億2614万 | +3.03% | 40.99 | 4.97 |
| 09/30 | 474 | 482 | 468 | 470 | -1.83% | 380,400 | 127億5001万 | -5.38% | 37.8 | 4.58 |
| 09/29 | 485 | 487 | 474 | 479 | -0.57% | 462,000 | 129億8726万 | -4.2% | 38.5 | 4.67 |
| 09/28 | 474 | 488 | 474 | 482 | +1.21% | 226,800 | 130億6182万 | -4.03% | 38.72 | 4.69 |
| 09/27 | 471 | 480 | 465 | 476 | -0.37% | 356,400 | 129億592万 | -5.56% | 38.26 | 4.64 |
| 09/26 | 494 | 495 | 478 | 478 | -1.49% | 400,800 | 129億5336万 | -5.58% | 38.4 | 4.66 |
| 09/23 | 475 | 493 | 474 | 485 | +3.3% | 521,200 | 131億4994万 | -4.15% | 38.99 | 4.73 |
| 09/21 | 468 | 473 | 460 | 470 | +0.32% | 388,800 | 127億2668万 | -7.21% | 37.73 | 4.57 |
| 09/20 | 458 | 476 | 458 | 468 | +1.19% | 525,600 | 126億8601万 | -7.51% | 37.61 | 4.56 |
| 09/16 | 463 | 470 | 459 | 463 | +0.6% | 400,800 | 125億3693万 | -8.78% | 37.17 | 4.51 |
| 09/15 | 453 | 466 | 452 | 460 | -0.65% | 590,000 | 124億6238万 | -9.32% | 36.95 | 4.48 |
| 09/14 | 481 | 483 | 461 | 463 | -4.93% | 773,600 | 125億4370万 | -8.91% | 37.19 | 4.51 |
| 09/13 | 497 | 503 | 483 | 487 | +0.36% | 489,200 | 131億9427万 | -4.18% | 39.12 | 4.74 |
| 09/12 | 497 | 505 | 483 | 485 | -4.9% | 760,000 | 131億4683万 | -4.15% | 38.98 | 4.72 |
| 09/09 | 499 | 512 | 494 | 510 | +0.49% | 671,600 | 138億2450万 | +1.19% | 40.99 | 4.97 |
| 09/08 | 523 | 532 | 505 | 508 | -3.84% | 646,800 | 137億5674万 | +0.89% | 40.79 | 4.94 |
| 09/07 | 513 | 537 | 513 | 528 | +1% | 878,400 | 143億565万 | +5.13% | 42.41 | 5.14 |
| 09/06 | 505 | 526 | 504 | 523 | +3.01% | 786,000 | 141億6334万 | +4.5% | 41.99 | 5.09 |
| 09/05 | 506 | 512 | 495 | 507 | +0.15% | 759,600 | 137億4996万 | +1.86% | 40.77 | 4.94 |
| 09/02 | 505 | 508 | 481 | 507 | -1.17% | 1,627,200 | 137億2963万 | +2.32% | 40.7 | 4.93 |
| 09/01 | 523 | 523 | 506 | 513 | -0.68% | 844,400 | 138億9227万 | +4.38% | 41.19 | 4.99 |
| 08/31 | 545 | 553 | 511 | 516 | -5.75% | 1,569,600 | 139億8715万 | +5.74% | 41.47 | 5.03 |
| 08/30 | 539 | 555 | 528 | 548 | +0.46% | 1,307,200 | 148億4101万 | +13.12% | 44 | 5.33 |
| 08/29 | 518 | 549 | 513 | 545 | +8.35% | 1,872,000 | 147億7324万 | +13.78% | 43.8 | 5.31 |
| 08/26 | 538 | 538 | 493 | 503 | -7.71% | 2,373,200 | 136億3476万 | +6.12% | 40.42 | 4.9 |
| 08/25 | 557 | 565 | 544 | 545 | -2.11% | 1,588,000 | 147億7324万 | +15.71% | 43.8 | 5.31 |
| 08/24 | 530 | 557 | 528 | 557 | +5.1% | 1,355,200 | 150億9175万 | +19.47% | 44.74 | 5.42 |
| 08/23 | 530 | 552 | 519 | 530 | -0.47% | 1,692,000 | 143億5986万 | +14.91% | 42.57 | 5.16 |
| 08/22 | 532 | 556 | 521 | 532 | +1.62% | 3,772,800 | 144億2444万 | +16.47% | 42.76 | 5.18 |
| 08/19 | 486 | 528 | 482 | 524 | +9.23% | 2,416,000 | 141億9408万 | +15.62% | 42.08 | 5.1 |
| 08/18 | 475 | 486 | 472 | 480 | +1.75% | 509,600 | 129億9487万 | +6.56% | 38.53 | 4.67 |
| 08/17 | 477 | 490 | 470 | 471 | -1.21% | 638,800 | 127億7128万 | +4.96% | 37.86 | 4.59 |
| 08/16 | 485 | 494 | 472 | 477 | -2.65% | 784,000 | 129億2711万 | +6.47% | 38.33 | 4.65 |
| 08/15 | 475 | 493 | 473 | 490 | +2.94% | 803,600 | 132億7943万 | +10.11% | 39.37 | 4.77 |
| 08/12 | 463 | 476 | 459 | 476 | +1.82% | 541,600 | 129億1万 | +7.45% | 38.25 | 4.64 |
| 08/10 | 460 | 475 | 450 | 468 | +1.08% | 532,800 | 126億6966万 | +5.77% | 37.56 | 4.55 |
| 08/09 | 443 | 463 | 436 | 463 | +5.47% | 522,400 | 125億3415万 | +4.64% | 37.16 | 4.5 |
| 08/08 | 451 | 456 | 439 | 439 | -1.57% | 603,600 | 118億8373万 | -0.79% | 35.23 | 4.27 |
| 08/05 | 479 | 485 | 446 | 446 | -6.26% | 1,228,000 | 120億7344万 | +0.79% | 35.79 | 4.34 |
| 08/04 | 498 | 503 | 473 | 475 | -2.26% | 1,039,600 | 128億7969万 | +7.52% | 38.18 | 4.63 |
