株価チャート
2016/05/10～2016/09/30
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 |
|---|
| 2017 | 12/1, 株式分割 1→2 |
| 2016 |
| 09/30 | 1,200 | 1,225 | 1,188 | 1,198 | -2.24% | 52,200 | 149億3450万 | +5.97% | 13.68 | 6.12 |
| 09/29 | 1,202 | 1,225 | 1,173 | 1,225 | +2.98% | 113,000 | 152億7746万 | +8.6% | 13.99 | 6.26 |
| 09/28 | 1,173 | 1,195 | 1,151 | 1,190 | +4.62% | 70,800 | 148億3473万 | +5.92% | 13.59 | 6.08 |
| 09/27 | 1,132 | 1,145 | 1,106 | 1,137 | -1.09% | 31,800 | 141億7998万 | +1.34% | 12.99 | 5.81 |
| 09/26 | 1,185 | 1,185 | 1,122 | 1,150 | -0.91% | 67,600 | 143億3587万 | +2.45% | 13.13 | 5.88 |
| 09/23 | 1,125 | 1,163 | 1,118 | 1,160 | +3.8% | 60,400 | 144億6682万 | +3.39% | 13.25 | 5.93 |
| 09/21 | 1,067 | 1,120 | 1,050 | 1,118 | +7.25% | 87,400 | 139億3678万 | -0.58% | 12.77 | 5.71 |
| 09/20 | 1,030 | 1,070 | 1,029 | 1,042 | -1.23% | 36,200 | 129億9519万 | -7.79% | 11.9 | 5.33 |
| 09/16 | 1,066 | 1,075 | 1,053 | 1,055 | -1.54% | 49,200 | 131億5732万 | -7.54% | 12.05 | 5.39 |
| 09/15 | 1,090 | 1,090 | 1,059 | 1,072 | -2.68% | 46,200 | 133億6310万 | -7.63% | 12.24 | 5.48 |
| 09/14 | 1,130 | 1,138 | 1,090 | 1,101 | -3.34% | 78,600 | 137億3101万 | -6.22% | 12.58 | 5.63 |
| 09/13 | 1,122 | 1,151 | 1,112 | 1,139 | +1.83% | 36,600 | 142億492万 | -4.12% | 13.01 | 5.82 |
| 09/12 | 1,125 | 1,138 | 1,106 | 1,119 | -1.5% | 38,000 | 139億4926万 | -6.71% | 12.78 | 5.72 |
| 09/09 | 1,134 | 1,147 | 1,130 | 1,136 | -0.09% | 33,800 | 141億6127万 | -6.08% | 12.97 | 5.8 |
| 09/08 | 1,180 | 1,191 | 1,131 | 1,137 | -3.65% | 74,600 | 141億7374万 | -6.69% | 12.98 | 5.81 |
| 09/07 | 1,130 | 1,182 | 1,128 | 1,180 | +2.7% | 69,400 | 147億1001万 | -3.64% | 13.47 | 6.03 |
| 09/06 | 1,122 | 1,153 | 1,095 | 1,149 | +2.41% | 53,200 | 143億2340万 | -6.7% | 13.12 | 5.87 |
| 09/05 | 1,082 | 1,133 | 1,076 | 1,122 | +3.7% | 69,400 | 139億8667万 | -9.26% | 12.81 | 5.73 |
| 09/02 | 1,110 | 1,116 | 1,080 | 1,082 | -2.35% | 60,200 | 134億8781万 | -12.92% | 12.35 | 5.53 |
| 09/01 | 1,111 | 1,135 | 1,108 | 1,108 | -1.29% | 33,800 | 138億1207万 | -11.26% | 12.65 | 5.66 |
| 08/31 | 1,153 | 1,155 | 1,110 | 1,122 | -1.49% | 112,200 | 139億9291万 | -10.67% | 12.82 | 5.73 |
| 08/30 | 1,140 | 1,148 | 1,126 | 1,139 | +1.24% | 36,000 | 142億492万 | -9.89% | 13.01 | 5.82 |
| 08/29 | 1,116 | 1,130 | 1,100 | 1,125 | +2.04% | 49,400 | 140億3032万 | -11.7% | 12.85 | 5.75 |
| 08/26 | 1,146 | 1,146 | 1,100 | 1,103 | -3.75% | 70,800 | 137億4971万 | -14% | 12.59 | 5.64 |
| 08/25 | 1,156 | 1,175 | 1,121 | 1,146 | -0.91% | 88,800 | 142億8598万 | -11.48% | 13.09 | 5.85 |
| 08/24 | 1,218 | 1,249 | 1,142 | 1,156 | +5.81% | 695,400 | 144億1693万 | -11.42% | 13.21 | 5.91 |
| 08/23 | 1,165 | 1,166 | 1,080 | 1,093 | -6.22% | 140,800 | 136億2500万 | -16.86% | 12.48 | 5.58 |
| 08/22 | 1,189 | 1,189 | 1,155 | 1,165 | +1.97% | 67,800 | 145億2918万 | -12.27% | 13.31 | 5.95 |
| 08/19 | 1,150 | 1,193 | 1,134 | 1,143 | -0.35% | 70,800 | 142億4857万 | -14.93% | 13.05 | 5.84 |
| 08/18 | 1,179 | 1,185 | 1,131 | 1,147 | -4.26% | 138,400 | 142億9846万 | -15.51% | 13.1 | 5.86 |
| 08/17 | 1,266 | 1,277 | 1,188 | 1,198 | -6.12% | 171,000 | 149億3450万 | -12.78% | 13.68 | 6.12 |
| 08/16 | 1,325 | 1,342 | 1,266 | 1,276 | -3.15% | 196,600 | 159億727万 | -7.77% | 14.57 | 6.52 |
| 08/15 | 1,318 | 1,338 | 1,235 | 1,317 | -13.78% | 454,000 | 164億2483万 | -5.12% | 15.05 | 6.73 |
| 08/12 | 1,458 | 1,530 | 1,413 | 1,528 | +6.63% | 171,000 | 190億5006万 | +9.66% | 17.45 | 7.81 |
| 08/10 | 1,450 | 1,462 | 1,433 | 1,433 | -0.9% | 76,600 | 178億6528万 | +2.84% | 16.36 | 7.32 |
| 08/09 | 1,424 | 1,469 | 1,395 | 1,446 | +2.16% | 87,200 | 180億2740万 | +3.32% | 16.51 | 7.39 |
| 08/08 | 1,383 | 1,433 | 1,366 | 1,415 | +3.63% | 85,800 | 176億4703万 | +0.71% | 16.16 | 7.23 |
| 08/05 | 1,370 | 1,391 | 1,331 | 1,366 | -0.29% | 57,400 | 170億2969万 | -3.36% | 15.6 | 6.98 |
| 08/04 | 1,320 | 1,372 | 1,286 | 1,370 | +6.99% | 66,000 | 170億7958万 | -3.62% | 15.64 | 7 |
| 08/03 | 1,340 | 1,340 | 1,267 | 1,280 | -5.01% | 55,400 | 159億6339万 | -10.49% | 14.62 | 6.54 |
| 08/02 | 1,280 | 1,360 | 1,280 | 1,348 | +5.27% | 67,000 | 168億521万 | -6.42% | 15.39 | 6.89 |
| 08/01 | 1,225 | 1,302 | 1,221 | 1,280 | +0.43% | 53,200 | 159億6339万 | -11.54% | 14.62 | 6.54 |
| 07/29 | 1,188 | 1,275 | 1,128 | 1,275 | +3.91% | 141,000 | 158億9479万 | -12.35% | 14.56 | 6.51 |
| 07/28 | 1,309 | 1,309 | 1,209 | 1,227 | -6.02% | 66,800 | 152億9617万 | -16.51% | 14.01 | 6.27 |
| 07/27 | 1,335 | 1,353 | 1,299 | 1,305 | -1.1% | 40,600 | 162億7517万 | -12.24% | 14.91 | 6.67 |
| 07/26 | 1,368 | 1,408 | 1,307 | 1,320 | -4.73% | 60,600 | 164億5601万 | -12.33% | 15.07 | 6.74 |
| 07/25 | 1,316 | 1,400 | 1,316 | 1,385 | +3.75% | 45,000 | 172億7288万 | -9% | 15.82 | 7.08 |
| 07/22 | 1,363 | 1,387 | 1,332 | 1,335 | -4.06% | 49,800 | 166億4931万 | -12.8% | 15.25 | 6.82 |
| 07/21 | 1,444 | 1,444 | 1,375 | 1,392 | -3.64% | 53,800 | 172億7046万 | -9.76% | 15.82 | 7.08 |
| 07/20 | 1,385 | 1,468 | 1,385 | 1,444 | +5.21% | 63,800 | 179億2206万 | -7.38% | 16.42 | 7.35 |
| 07/19 | 1,370 | 1,423 | 1,295 | 1,373 | -4.98% | 141,400 | 170億3464万 | -12.64% | 15.6 | 6.98 |
| 07/15 | 1,580 | 1,580 | 1,321 | 1,445 | -6.5% | 142,200 | 179億2826万 | -9.38% | 16.42 | 7.35 |
| 07/14 | 1,515 | 1,583 | 1,496 | 1,545 | +3.69% | 74,600 | 191億7561万 | -4.57% | 17.56 | 7.86 |
| 07/13 | 1,563 | 1,583 | 1,480 | 1,490 | -2.45% | 69,000 | 184億9298万 | -8.87% | 16.94 | 7.58 |
| 07/12 | 1,490 | 1,550 | 1,472 | 1,528 | +5.49% | 58,600 | 189億5841万 | -7.76% | 17.37 | 7.77 |
| 07/11 | 1,441 | 1,469 | 1,410 | 1,448 | +1.72% | 62,600 | 179億7170万 | -13.55% | 16.46 | 7.37 |
| 07/08 | 1,440 | 1,460 | 1,400 | 1,424 | -1.15% | 51,000 | 176億6762万 | -16.26% | 16.18 | 7.24 |
| 07/07 | 1,520 | 1,530 | 1,412 | 1,440 | -5.11% | 100,000 | 178億7241万 | -16.47% | 16.37 | 7.32 |
| 07/06 | 1,525 | 1,530 | 1,460 | 1,518 | -3.5% | 102,000 | 188億3429万 | -12.94% | 17.25 | 7.72 |
| 07/05 | 1,610 | 1,630 | 1,573 | 1,573 | -2.18% | 61,000 | 195億1692万 | -10.86% | 17.88 | 8 |
| 07/04 | 1,580 | 1,633 | 1,560 | 1,608 | +0.31% | 67,200 | 199億5132万 | -9.54% | 18.28 | 8.18 |
| 07/01 | 1,635 | 1,638 | 1,553 | 1,603 | +2.23% | 86,200 | 198億8926万 | -10.47% | 18.22 | 8.15 |
| 06/30 | 1,608 | 1,680 | 1,563 | 1,568 | -1.57% | 122,600 | 195億4891万 | -12.72% | 17.91 | 8.01 |
| 06/29 | 1,600 | 1,615 | 1,578 | 1,593 | +3.24% | 90,400 | 198億6070万 | -11.77% | 18.19 | 8.14 |
| 06/28 | 1,503 | 1,578 | 1,478 | 1,543 | +1.65% | 92,800 | 192億3713万 | -14.97% | 17.62 | 7.88 |
| 06/27 | 1,470 | 1,573 | 1,458 | 1,518 | +3.23% | 168,600 | 189億2534万 | -17.08% | 17.34 | 7.76 |
| 06/24 | 1,723 | 1,735 | 1,306 | 1,470 | -9.54% | 413,200 | 183億3295万 | -20.45% | 16.79 | 7.51 |
| 06/23 | 1,680 | 1,700 | 1,595 | 1,625 | -3.27% | 135,800 | 202億6602万 | -12.63% | 18.56 | 8.31 |
| 06/22 | 1,750 | 1,773 | 1,675 | 1,680 | -5.22% | 123,400 | 209億5195万 | -10.3% | 19.19 | 8.59 |
| 06/21 | 1,700 | 1,813 | 1,690 | 1,773 | +2.6% | 130,400 | 219億8431万 | -5.42% | 20.14 | 9.01 |
| 06/20 | 1,633 | 1,760 | 1,600 | 1,728 | +7.3% | 153,800 | 214億2618万 | -7.17% | 19.63 | 8.78 |
| 06/17 | 1,725 | 1,733 | 1,548 | 1,610 | -0.92% | 253,600 | 199億6883万 | -12.74% | 18.29 | 8.18 |
| 06/16 | 1,780 | 1,795 | 1,615 | 1,625 | -9.97% | 263,200 | 201億5487万 | -11.68% | 18.46 | 8.26 |
| 06/15 | 1,708 | 1,873 | 1,688 | 1,805 | +3.59% | 164,400 | 223億8741万 | -1.63% | 20.51 | 9.18 |
| 06/14 | 1,963 | 1,973 | 1,740 | 1,743 | -11.21% | 311,800 | 216億1222万 | -4.15% | 19.8 | 8.86 |
| 06/13 | 2,023 | 2,033 | 1,938 | 1,963 | -4.62% | 146,400 | 243億4088万 | +8.79% | 22.3 | 9.98 |
| 06/10 | 2,020 | 2,098 | 1,990 | 2,058 | +5.65% | 338,800 | 255億1917万 | +15.46% | 23.38 | 10.46 |
| 06/09 | 1,998 | 1,998 | 1,930 | 1,948 | -2.87% | 139,000 | 241億5484万 | +11.16% | 22.13 | 9.9 |
| 06/08 | 2,023 | 2,033 | 1,935 | 2,005 | -0.74% | 133,600 | 248億6801万 | +16.23% | 22.78 | 10.19 |
| 06/07 | 2,085 | 2,098 | 1,990 | 2,020 | -2.06% | 126,400 | 250億5406万 | +19.24% | 22.95 | 10.27 |
| 06/06 | 1,960 | 2,133 | 1,960 | 2,063 | +1.6% | 223,800 | 255億8118万 | +23.87% | 23.43 | 10.48 |
| 06/03 | 1,910 | 2,035 | 1,910 | 2,030 | +6.28% | 208,400 | 251億7809万 | +24.16% | 23.06 | 10.32 |
| 06/02 | 2,025 | 2,118 | 1,883 | 1,910 | -6.26% | 591,400 | 236億8973万 | +18.56% | 21.7 | 9.71 |
| 06/01 | 1,923 | 2,048 | 1,880 | 2,038 | +6.68% | 329,600 | 252億7111万 | +28.06% | 23.15 | 10.36 |
| 05/31 | 2,000 | 2,000 | 1,865 | 1,910 | -1.16% | 206,800 | 236億8973万 | +21.81% | 21.7 | 9.71 |
| 05/30 | 1,825 | 1,933 | 1,810 | 1,933 | +10.11% | 219,000 | 239億6879万 | +25% | 21.96 | 9.82 |
| 05/27 | 1,778 | 1,870 | 1,678 | 1,755 | -1.4% | 209,800 | 217億6726万 | +15.38% | 19.94 | 8.92 |
| 05/26 | 1,833 | 1,900 | 1,730 | 1,780 | -2.86% | 261,600 | 220億7734万 | +18.35% | 20.22 | 9.05 |
| 05/25 | 1,975 | 2,010 | 1,808 | 1,833 | -5.54% | 350,000 | 227億2849万 | +23.4% | 20.82 | 9.31 |
| 05/24 | 1,920 | 2,113 | 1,840 | 1,940 | -1.15% | 730,000 | 240億6182万 | +32.51% | 22.04 | 9.86 |
| 05/23 | 1,805 | 2,050 | 1,758 | 1,963 | +11.35% | 1,047,000 | 243億4088万 | +36.66% | 22.3 | 9.98 |
| 05/20 | 1,845 | 1,933 | 1,725 | 1,763 | -9.62% | 719,400 | 218億6028万 | +25.36% | 20.02 | 8.96 |
| 05/19 | 1,790 | 2,050 | 1,708 | 1,950 | +14.54% | 2,047,000 | 241億8585万 | +41.3% | 22.15 | 9.91 |
| 05/18 | 1,678 | 1,703 | 1,500 | 1,703 | +17.21% | 1,456,800 | 211億1610万 | +26.39% | 19.34 | 8.65 |
| 05/17 | 1,375 | 1,465 | 1,374 | 1,453 | +8.68% | 240,200 | 180億1535万 | +9.79% | 16.5 | 7.38 |
| 05/16 | 1,499 | 1,499 | 1,303 | 1,337 | -9.57% | 281,400 | 165億7660万 | +2.34% | 15.18 | 6.79 |
| 05/13 | 1,499 | 1,530 | 1,450 | 1,478 | -1.1% | 221,400 | 183億3163万 | +14.13% | 16.79 | 7.51 |
| 05/12 | 1,400 | 1,500 | 1,385 | 1,495 | +7.71% | 144,400 | 185億3628万 | +16.67% | 16.98 | 7.6 |
| 05/11 | 1,413 | 1,422 | 1,364 | 1,388 | -0.54% | 48,400 | 172億916万 | +9.77% | 15.76 | 7.05 |
| 05/10 | 1,466 | 1,468 | 1,373 | 1,395 | -1.45% | 88,200 | 173億218万 | +11.33% | 15.85 | 7.09 |
