株価チャート
2016/06/29～2016/11/24
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 |
|---|
| 2016 |
| 11/24 | 1,681 | 1,716 | 1,556 | 1,589 | -9.2% | 1,904,800 | 150億2637万 | +24.04% | 36.91 | 20.93 |
| 11/22 | 1,745 | 1,866 | 1,657 | 1,750 | -3.63% | 2,772,700 | 165億4887万 | +40.45% | 40.64 | 23.05 |
| 11/21 | 1,950 | 2,053 | 1,816 | 1,816 | -2.89% | 4,796,000 | 171億7300万 | +51.21% | 42.18 | 23.91 |
| 11/18 | 1,730 | 1,926 | 1,695 | 1,870 | +13.13% | 4,672,300 | 176億8365万 | +62.19% | 43.43 | 24.63 |
| 11/17 | 1,678 | 1,750 | 1,610 | 1,653 | -4.45% | 2,783,500 | 156億3159万 | +50.14% | 38.39 | 21.77 |
| 11/16 | 1,619 | 1,869 | 1,592 | 1,730 | +14.42% | 7,702,000 | 163億5974万 | +63.98% | 40.18 | 22.78 |
| 11/15 | 1,360 | 1,512 | 1,290 | 1,512 | +24.75% | 4,686,200 | 142億9822万 | +50% | 35.12 | 19.91 |
| 11/14 | 1,200 | 1,239 | 1,157 | 1,212 | +10.68% | 2,090,300 | 114億6127万 | +25.34% | 28.15 | 15.96 |
| 11/11 | 1,193 | 1,312 | 1,080 | 1,095 | -14.65% | 3,229,100 | 103億5486万 | +16.74% | 25.43 | 14.42 |
| 11/10 | 1,364 | 1,390 | 1,276 | 1,283 | -1.61% | 2,413,500 | 121億3268万 | +40.37% | 29.8 | 16.9 |
| 11/09 | 1,370 | 1,412 | 1,110 | 1,304 | -6.86% | 3,762,600 | 123億3127万 | +47.68% | 30.29 | 17.17 |
| 11/08 | 1,369 | 1,400 | 1,260 | 1,400 | +12.09% | 3,308,700 | 132億3910万 | +64.71% | 32.52 | 18.44 |
| 11/07 | 1,290 | 1,430 | 1,147 | 1,249 | -3.92% | 4,563,100 | 118億1116万 | +53.63% | 29.01 | 16.45 |
| 11/04 | 1,220 | 1,379 | 1,200 | 1,300 | +18.18% | 6,831,600 | 122億9345万 | +66.03% | 30.19 | 17.12 |
| 11/02 | 1,149 | 1,179 | 1,040 | 1,100 | -1.7% | 4,599,600 | 104億215万 | +46.47% | 25.55 | 14.49 |
| 11/01 | 1,017 | 1,119 | 980 | 1,119 | +15.48% | 3,381,300 | 105億8182万 | +53.92% | 25.99 | 14.74 |
| 10/31 | 984 | 1,043 | 956 | 969 | -4.44% | 1,265,600 | 91億6334万 | +38.03% | 22.51 | 12.76 |
| 10/28 | 1,105 | 1,140 | 1,005 | 1,014 | -0.1% | 3,063,100 | 95億8889万 | +48.03% | 23.55 | 13.35 |
| 10/27 | 975 | 1,039 | 916 | 1,015 | +1.6% | 3,551,600 | 95億9834万 | +52.86% | 23.57 | 13.37 |
| 10/26 | 1,027 | 1,176 | 955 | 999 | -5.49% | 4,771,600 | 94億4704万 | +55.37% | 23.2 | 13.16 |
| 10/25 | 1,040 | 1,375 | 1,021 | 1,057 | -9.81% | 7,065,200 | 99億9552万 | +69.94% | 24.55 | 13.92 |
| 10/24 | 1,200 | 1,245 | 1,030 | 1,172 | +12.15% | 4,790,100 | 110億8301万 | +95.66% | 27.22 | 15.43 |
| 10/21 | 940 | 1,045 | 930 | 1,045 | +16.76% | 3,168,000 | 98億8204万 | +83.66% | 24.27 | 13.76 |
| 10/20 | 859 | 944 | 830 | 895 | +2.4% | 2,856,600 | 84億6356万 | +63.92% | 20.79 | 11.79 |
| 10/19 | 860 | 875 | 850 | 874 | +20.55% | 1,832,700 | 82億6498万 | +65.22% | 20.3 | 11.51 |
| 10/18 | 725 | 725 | 725 | 725 | +16% | 127,600 | 68億5596万 | +41.33% | 16.84 | 9.55 |
| 10/17 | 620 | 648 | 595 | 625 | +2.46% | 893,500 | 59億1031万 | +24.01% | 14.52 | 8.23 |
| 10/14 | 557 | 612 | 541 | 610 | +8.35% | 977,100 | 57億6846万 | +22.49% | 14.17 | 8.03 |
| 10/13 | 540 | 577 | 528 | 563 | +8.9% | 847,900 | 53億2400万 | +14.2% | 13.08 | 7.41 |
| 10/12 | 545 | 565 | 511 | 517 | -4.08% | 689,000 | 48億8901万 | +5.51% | 12.01 | 6.81 |
| 10/11 | 491 | 548 | 491 | 539 | +10.91% | 707,900 | 50億9705万 | +10.91% | 12.52 | 7.1 |
| 10/07 | 488 | 499 | 484 | 486 | -0.41% | 86,700 | 45億9585万 | +0.83% | 11.29 | 6.4 |
| 10/06 | 510 | 510 | 485 | 488 | -3.37% | 129,700 | 46億1477万 | +1.67% | 11.33 | 6.43 |
| 10/05 | 494 | 514 | 492 | 505 | +2.23% | 122,500 | 47億7553万 | +5.87% | 11.73 | 6.65 |
| 10/04 | 476 | 494 | 476 | 494 | +2.49% | 72,200 | 46億7151万 | +4.66% | 11.47 | 6.51 |
| 10/03 | 486 | 489 | 475 | 482 | -1.03% | 110,600 | 45億5803万 | +2.99% | 11.19 | 6.35 |
| 09/30 | 492 | 505 | 486 | 487 | -2.21% | 87,800 | 46億531万 | +5.18% | 11.31 | 6.41 |
| 09/29 | 512 | 512 | 494 | 498 | -1.78% | 93,100 | 47億933万 | +8.5% | 11.57 | 6.56 |
| 09/28 | 482 | 518 | 481 | 507 | +4.32% | 177,700 | 47億9444万 | +11.92% | 11.78 | 6.68 |
| 09/27 | 490 | 500 | 470 | 486 | -2.8% | 187,000 | 45億9585万 | +8.72% | 11.29 | 6.4 |
| 09/26 | 539 | 543 | 500 | 500 | -5.66% | 336,600 | 47億2825万 | +13.38% | 11.61 | 6.58 |
| 09/23 | 490 | 537 | 486 | 530 | +5.79% | 446,400 | 50億1194万 | +21.28% | 12.31 | 6.98 |
| 09/21 | 508 | 518 | 495 | 501 | +1.62% | 322,300 | 47億3770万 | +16.24% | 11.64 | 6.6 |
| 09/20 | 469 | 515 | 468 | 493 | +5.34% | 597,400 | 46億6205万 | +16.27% | 11.45 | 6.49 |
| 09/16 | 480 | 511 | 465 | 468 | -4.1% | 661,400 | 44億2564万 | +12.23% | 10.87 | 6.16 |
| 09/15 | 430 | 500 | 427 | 488 | +14.55% | 1,079,500 | 46億1477万 | +18.73% | 11.33 | 6.43 |
| 09/14 | 445 | 448 | 421 | 426 | -6.78% | 277,500 | 40億2846万 | +5.45% | 9.89 | 5.61 |
| 09/13 | 470 | 477 | 452 | 457 | -1.72% | 254,700 | 43億2162万 | +13.97% | 10.61 | 6.02 |
| 09/12 | 464 | 483 | 459 | 465 | -4.52% | 329,000 | 43億9727万 | +17.72% | 10.8 | 6.12 |
| 09/09 | 487 | 523 | 483 | 487 | -3.37% | 459,400 | 46億531万 | +25.19% | 11.31 | 6.41 |
| 09/08 | 529 | 537 | 483 | 504 | +7.23% | 1,416,400 | 47億6607万 | +31.59% | 11.71 | 6.64 |
| 09/07 | 464 | 529 | 456 | 470 | -4.86% | 1,262,300 | 44億4455万 | +25% | 10.92 | 6.19 |
| 09/06 | 480 | 507 | 447 | 494 | +2.92% | 1,218,300 | 46億7151万 | +33.51% | 11.47 | 6.51 |
| 09/05 | 433 | 483 | 432 | 480 | +12.94% | 621,300 | 45億3912万 | +32.23% | 11.15 | 6.32 |
| 09/02 | 430 | 439 | 416 | 425 | 0% | 149,000 | 40億1901万 | +19.05% | 9.87 | 5.6 |
| 09/01 | 424 | 460 | 424 | 425 | -1.62% | 403,500 | 40億1901万 | +20.4% | 9.87 | 5.6 |
| 08/31 | 431 | 445 | 412 | 432 | +4.1% | 418,900 | 40億8520万 | +23.78% | 10.03 | 5.69 |
| 08/30 | 396 | 432 | 382 | 415 | +6.41% | 597,000 | 39億2444万 | +19.94% | 9.64 | 5.46 |
| 08/29 | 404 | 408 | 376 | 390 | +1.56% | 273,600 | 36億8803万 | +13.7% | 9.06 | 5.14 |
| 08/26 | 371 | 386 | 358 | 384 | +6.96% | 252,900 | 36億3129万 | +12.61% | 8.92 | 5.06 |
| 08/25 | 377 | 377 | 356 | 359 | -6.27% | 154,400 | 33億9488万 | +5.59% | 8.34 | 4.73 |
| 08/24 | 370 | 405 | 365 | 383 | +8.19% | 720,200 | 36億2183万 | +12.98% | 8.9 | 5.04 |
| 08/23 | 351 | 398 | 350 | 354 | +0.28% | 479,900 | 33億4760万 | +4.73% | 8.22 | 4.66 |
| 08/22 | 349 | 356 | 341 | 353 | +1.15% | 67,800 | 33億3814万 | +4.13% | 8.2 | 4.65 |
| 08/19 | 366 | 366 | 342 | 349 | -8.64% | 214,400 | 33億31万 | +2.95% | 8.11 | 4.6 |
| 08/18 | 424 | 428 | 353 | 382 | -4.5% | 1,338,600 | 36億1238万 | +12.35% | 8.87 | 5.03 |
| 08/17 | 316 | 400 | 316 | 400 | +25% | 1,292,400 | 37億8260万 | +17.99% | 9.29 | 5.27 |
| 08/16 | 318 | 320 | 317 | 320 | 0% | 19,300 | 30億2608万 | -5.04% | 7.43 | 4.21 |
| 08/15 | 315 | 321 | 313 | 320 | +0.63% | 20,300 | 30億2608万 | -5.04% | 7.43 | 4.21 |
| 08/12 | 318 | 326 | 316 | 318 | -0.63% | 38,100 | 30億716万 | -5.92% | 7.39 | 4.19 |
| 08/10 | 325 | 328 | 316 | 320 | -2.74% | 45,300 | 30億2608万 | -5.88% | 7.43 | 4.21 |
| 08/09 | 323 | 336 | 322 | 329 | +2.49% | 46,700 | 31億1118万 | -3.52% | 7.64 | 4.33 |
| 08/08 | 325 | 326 | 320 | 321 | -0.31% | 25,600 | 30億3553万 | -6.41% | 7.46 | 4.23 |
| 08/05 | 324 | 326 | 322 | 322 | -0.62% | 20,200 | 30億4499万 | -6.67% | 7.48 | 4.24 |
| 08/04 | 325 | 328 | 322 | 324 | 0% | 16,000 | 30億6390万 | -6.36% | 7.53 | 4.27 |
| 08/03 | 329 | 329 | 322 | 324 | -0.61% | 27,900 | 30億6390万 | -6.9% | 7.53 | 4.27 |
| 08/02 | 328 | 329 | 322 | 326 | +0.62% | 19,200 | 30億8281万 | -6.59% | 7.57 | 4.29 |
| 08/01 | 316 | 334 | 316 | 324 | 0% | 45,000 | 30億6390万 | -7.43% | 7.53 | 4.27 |
| 07/29 | 325 | 335 | 313 | 324 | -0.31% | 57,800 | 30億6390万 | -7.43% | 7.53 | 4.27 |
| 07/28 | 334 | 339 | 321 | 325 | -3.56% | 59,000 | 30億7336万 | -7.41% | 7.55 | 4.28 |
| 07/27 | 339 | 341 | 332 | 337 | +0.3% | 20,600 | 31億8684万 | -4.53% | 7.83 | 4.44 |
| 07/26 | 343 | 351 | 333 | 336 | -2.04% | 62,500 | 31億7738万 | -5.35% | 7.8 | 4.42 |
| 07/25 | 343 | 348 | 337 | 343 | -0.58% | 44,600 | 32億4357万 | -3.92% | 7.97 | 4.52 |
| 07/22 | 344 | 356 | 340 | 345 | -1.43% | 52,200 | 32億6249万 | -3.9% | 8.01 | 4.54 |
| 07/21 | 356 | 357 | 340 | 350 | -1.69% | 63,700 | 33億977万 | -2.78% | 8.13 | 4.61 |
| 07/20 | 357 | 360 | 348 | 356 | -1.11% | 35,300 | 33億6651万 | -1.66% | 8.27 | 4.69 |
| 07/19 | 355 | 366 | 350 | 360 | +1.41% | 52,200 | 34億434万 | -1.1% | 8.36 | 4.74 |
| 07/15 | 376 | 377 | 352 | 355 | -4.83% | 52,500 | 33億5705万 | -3.53% | 8.25 | 4.67 |
| 07/14 | 381 | 387 | 363 | 373 | -1.06% | 56,100 | 35億2727万 | 0% | 8.66 | 4.91 |
| 07/13 | 365 | 381 | 355 | 377 | +5.31% | 115,000 | 35億6510万 | -0.26% | 8.76 | 4.96 |
| 07/12 | 352 | 393 | 338 | 358 | +6.23% | 243,200 | 33億8542万 | -6.04% | 8.31 | 4.71 |
| 07/11 | 333 | 342 | 333 | 337 | +2.74% | 26,900 | 31億8684万 | -12.69% | 7.83 | 4.44 |
| 07/08 | 340 | 344 | 326 | 328 | -4.37% | 70,700 | 31億173万 | -16.54% | 7.62 | 4.32 |
| 07/07 | 359 | 360 | 343 | 343 | -2.28% | 43,800 | 32億4357万 | -13.82% | 7.97 | 4.52 |
| 07/06 | 350 | 356 | 345 | 351 | -2.5% | 53,200 | 33億1923万 | -11.81% | 8.15 | 4.62 |
| 07/05 | 376 | 376 | 359 | 360 | -4.51% | 59,500 | 34億434万 | -9.77% | 8.36 | 4.74 |
| 07/04 | 358 | 379 | 351 | 377 | +3.01% | 49,900 | 35億6510万 | -6.22% | 8.76 | 4.96 |
| 07/01 | 362 | 373 | 353 | 366 | +1.67% | 68,800 | 34億6107万 | -8.96% | 8.5 | 4.82 |
| 06/30 | 375 | 379 | 358 | 360 | -2.7% | 105,400 | 34億434万 | -10.45% | 8.36 | 4.74 |
| 06/29 | 351 | 398 | 349 | 370 | +6.02% | 207,600 | 34億9890万 | -7.96% | 8.59 | 4.87 |
