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 |
|---|
| 2017 | 6/8, 株式分割 1→4 |
| 2016 |
| 12/30 | 707 | 723 | 707 | 712 | -0.56% | 20,000 | 92億7966万 | +2.37% | 25.89 | 6.31 |
| 12/29 | 709 | 724 | 707 | 716 | -0.59% | 21,200 | 93億3183万 | +3.25% | 26.03 | 6.35 |
| 12/28 | 706 | 726 | 705 | 720 | +0.31% | 47,600 | 93億8726万 | +4.31% | 26.19 | 6.39 |
| 12/27 | 737 | 737 | 715 | 718 | -2.31% | 41,600 | 93億5792万 | +4.29% | 26.1 | 6.37 |
| 12/26 | 725 | 736 | 725 | 735 | +2.73% | 24,800 | 95億7964万 | +7.23% | 26.72 | 6.52 |
| 12/22 | 713 | 725 | 705 | 715 | -1.31% | 64,800 | 93億2531万 | +4.84% | 26.01 | 6.34 |
| 12/21 | 746 | 750 | 725 | 725 | -3.4% | 33,600 | 93億4518万 | +6.54% | 26.07 | 6.36 |
| 12/20 | 720 | 750 | 717 | 750 | +3.31% | 81,600 | 96億7410万 | +10.62% | 26.99 | 6.58 |
| 12/19 | 733 | 745 | 713 | 726 | -0.89% | 95,600 | 93億6452万 | +7.56% | 26.12 | 6.37 |
| 12/16 | 738 | 747 | 728 | 733 | +0.03% | 70,000 | 94億4837万 | +9% | 26.36 | 6.43 |
| 12/15 | 733 | 735 | 713 | 732 | +0.27% | 62,400 | 94億4514万 | +9.45% | 26.35 | 6.42 |
| 12/14 | 724 | 738 | 706 | 730 | +0.86% | 87,600 | 94億1934万 | +9.98% | 26.27 | 6.41 |
| 12/13 | 684 | 738 | 684 | 724 | +6.55% | 154,000 | 93億3873万 | +9.53% | 26.05 | 6.35 |
| 12/12 | 675 | 695 | 675 | 680 | +1.99% | 74,800 | 87億6473万 | +3.11% | 24.45 | 5.96 |
| 12/09 | 670 | 671 | 658 | 666 | -0.07% | 74,400 | 85億9382万 | +1.41% | 23.97 | 5.85 |
| 12/08 | 653 | 675 | 651 | 667 | +2.18% | 130,800 | 86億27万 | +1.79% | 23.99 | 5.85 |
| 12/07 | 652 | 660 | 652 | 653 | -0.34% | 35,200 | 84億1646万 | -0.23% | 23.48 | 5.73 |
| 12/06 | 653 | 655 | 652 | 655 | +0.19% | 30,400 | 84億4548万 | +0.27% | 23.56 | 5.74 |
| 12/05 | 652 | 660 | 652 | 654 | -0.98% | 93,200 | 84億2936万 | +0.23% | 23.51 | 5.73 |
| 12/02 | 660 | 663 | 655 | 660 | +0.08% | 38,800 | 85億1320万 | +1.38% | 23.75 | 5.79 |
| 12/01 | 688 | 688 | 658 | 660 | -0.57% | 58,800 | 85億675万 | +1.31% | 23.73 | 5.79 |
| 11/30 | 654 | 673 | 653 | 663 | +0.11% | 40,400 | 85億5512万 | +1.88% | 23.86 | 5.82 |
| 11/29 | 663 | 669 | 663 | 663 | 0% | 24,000 | 85億4545万 | +1.92% | 23.84 | 5.81 |
| 11/28 | 661 | 665 | 661 | 663 | +0.23% | 22,800 | 85億4545万 | +1.92% | 23.84 | 5.81 |
| 11/25 | 662 | 670 | 651 | 661 | -0.04% | 28,800 | 85億2610万 | +1.85% | 23.78 | 5.8 |
| 11/24 | 656 | 670 | 655 | 661 | +1.34% | 14,000 | 85億2933万 | +1.89% | 23.79 | 5.8 |
| 11/22 | 656 | 657 | 651 | 653 | -0.57% | 12,000 | 84億1646万 | +0.54% | 23.48 | 5.73 |
| 11/21 | 656 | 675 | 651 | 656 | +0.19% | 24,400 | 84億6090万 | +1.12% | 23.6 | 5.76 |
| 11/18 | 656 | 663 | 655 | 655 | -0.04% | 16,400 | 84億4478万 | +0.92% | 23.56 | 5.74 |
| 11/17 | 650 | 663 | 650 | 655 | -1.13% | 11,200 | 84億4800万 | +0.96% | 23.57 | 5.75 |
| 11/16 | 669 | 669 | 663 | 663 | -0.08% | 15,600 | 85億4470万 | +2.28% | 23.83 | 5.81 |
| 11/15 | 682 | 685 | 663 | 663 | -2.75% | 15,600 | 85億5114万 | +2.35% | 23.85 | 5.82 |
| 11/14 | 673 | 695 | 673 | 682 | +2.94% | 36,400 | 87億9288万 | +5.25% | 24.53 | 5.98 |
| 11/11 | 657 | 675 | 646 | 663 | +2.83% | 28,400 | 85億4148万 | +2.4% | 23.83 | 5.81 |
| 11/10 | 643 | 650 | 639 | 644 | +4.33% | 21,600 | 83億618万 | -0.43% | 23.17 | 5.65 |
| 11/09 | 659 | 660 | 612 | 618 | -5.58% | 77,200 | 79億6130万 | -4.56% | 22.21 | 5.42 |
| 11/08 | 682 | 682 | 654 | 654 | -2.39% | 12,800 | 84億3189万 | +0.77% | 23.52 | 5.74 |
| 11/07 | 650 | 682 | 649 | 670 | +7.2% | 81,600 | 86億3817万 | +3.24% | 24.1 | 5.88 |
| 11/04 | 625 | 632 | 620 | 625 | -0.56% | 20,800 | 80億5800万 | -3.55% | 22.48 | 5.48 |
| 11/02 | 626 | 633 | 626 | 629 | -0.4% | 30,000 | 81億312万 | -3.16% | 22.6 | 5.51 |
| 11/01 | 630 | 637 | 629 | 631 | +0.16% | 8,400 | 81億3535万 | -2.77% | 22.69 | 5.53 |
| 10/31 | 625 | 630 | 623 | 630 | +0.6% | 46,800 | 81億2246万 | -2.93% | 22.66 | 5.53 |
| 10/28 | 636 | 636 | 625 | 626 | -1.76% | 41,600 | 80億7411万 | -3.36% | 22.52 | 5.49 |
| 10/27 | 650 | 650 | 638 | 638 | -1.66% | 28,800 | 82億1916万 | -1.47% | 22.93 | 5.59 |
| 10/26 | 649 | 652 | 648 | 648 | -1.14% | 10,400 | 83億5775万 | +0.35% | 23.31 | 5.69 |
| 10/25 | 650 | 656 | 648 | 656 | +0.11% | 27,600 | 84億5445万 | +1.67% | 23.58 | 5.75 |
| 10/24 | 660 | 660 | 648 | 655 | -0.04% | 20,800 | 84億4478万 | +1.87% | 23.56 | 5.74 |
| 10/21 | 646 | 658 | 646 | 655 | +1.28% | 27,600 | 83億5784万 | +2.22% | 23.31 | 5.69 |
| 10/20 | 650 | 651 | 646 | 647 | -0.42% | 25,600 | 82億5261万 | +1.09% | 23.02 | 5.61 |
| 10/19 | 651 | 654 | 645 | 650 | -0.54% | 31,200 | 82億8769万 | +1.68% | 23.12 | 5.64 |
| 10/18 | 654 | 661 | 645 | 653 | 0% | 54,400 | 83億3233万 | +2.39% | 23.24 | 5.67 |
| 10/17 | 663 | 663 | 653 | 653 | +0.11% | 13,600 | 83億3233万 | +2.71% | 23.24 | 5.67 |
| 10/14 | 650 | 658 | 647 | 653 | -0.31% | 21,200 | 83億2276万 | +3.08% | 23.22 | 5.66 |
| 10/13 | 643 | 660 | 643 | 655 | +1.87% | 16,000 | 83億4827万 | +3.89% | 23.29 | 5.68 |
| 10/12 | 663 | 663 | 638 | 643 | -2.43% | 44,400 | 81億9521万 | +2.64% | 22.86 | 5.57 |
| 10/11 | 659 | 663 | 650 | 659 | 0% | 25,200 | 83億9929万 | +5.7% | 23.43 | 5.71 |
| 10/07 | 671 | 671 | 658 | 659 | -0.23% | 14,400 | 83億9929万 | +6.21% | 23.43 | 5.71 |
| 10/06 | 661 | 670 | 658 | 660 | +0.38% | 24,000 | 84億1843万 | +6.97% | 23.48 | 5.73 |
| 10/05 | 660 | 660 | 653 | 658 | -0.3% | 15,200 | 83億8654万 | +7.08% | 23.39 | 5.7 |
| 10/04 | 654 | 663 | 651 | 660 | +0.5% | 18,800 | 84億1205万 | +7.94% | 23.46 | 5.72 |
| 10/03 | 672 | 672 | 656 | 656 | +0.34% | 30,800 | 83億7060万 | +8.11% | 23.35 | 5.69 |
| 09/30 | 660 | 660 | 650 | 654 | -0.3% | 38,400 | 84億3189万 | +8.28% | 23.52 | 5.74 |
| 09/29 | 650 | 659 | 650 | 656 | +1.9% | 41,200 | 84億5767万 | +9.15% | 23.59 | 5.75 |
| 09/28 | 638 | 650 | 638 | 644 | +2.06% | 28,000 | 82億9974万 | +7.65% | 23.15 | 5.65 |
| 09/27 | 613 | 640 | 613 | 631 | +0.92% | 29,600 | 81億3213万 | +5.65% | 22.68 | 5.53 |
| 09/26 | 625 | 639 | 613 | 625 | +2.67% | 49,600 | 80億5800万 | +4.87% | 22.48 | 5.48 |
| 09/23 | 599 | 616 | 599 | 609 | +1.8% | 27,600 | 78億4849万 | +2.14% | 21.89 | 5.34 |
| 09/21 | 623 | 624 | 598 | 598 | -2.09% | 27,600 | 77億989万 | +0.17% | 21.51 | 5.24 |
| 09/20 | 613 | 613 | 608 | 611 | -2.2% | 14,800 | 78億7427万 | +2.13% | 21.96 | 5.36 |
| 09/16 | 627 | 628 | 620 | 625 | +1.34% | 16,000 | 80億5155万 | +4.08% | 22.46 | 5.48 |
| 09/15 | 610 | 637 | 605 | 616 | +1.07% | 42,000 | 79億4518万 | +2.71% | 22.16 | 5.4 |
| 09/14 | 625 | 630 | 609 | 610 | -2.01% | 25,200 | 78億6138万 | +1.63% | 21.93 | 5.35 |
| 09/13 | 620 | 623 | 605 | 622 | +0.4% | 27,200 | 80億2254万 | +3.71% | 22.38 | 5.46 |
| 09/12 | 625 | 629 | 613 | 620 | -1.24% | 40,000 | 79億9031万 | +3.46% | 22.29 | 5.44 |
| 09/09 | 590 | 637 | 590 | 628 | +6.81% | 78,400 | 80億9023万 | +4.76% | 22.57 | 5.5 |
| 09/08 | 594 | 594 | 583 | 588 | +0.86% | 53,600 | 75億7452万 | -2.08% | 21.13 | 5.15 |
| 09/07 | 578 | 599 | 574 | 583 | +0.78% | 56,800 | 75億1005万 | -3.24% | 20.95 | 5.11 |
| 09/06 | 569 | 582 | 568 | 578 | +0.96% | 29,600 | 74億5203万 | -5.09% | 20.79 | 5.07 |
| 09/05 | 571 | 575 | 565 | 573 | +0.75% | 18,000 | 73億8112万 | -6.91% | 20.59 | 5.02 |
| 09/02 | 567 | 580 | 565 | 568 | +0.35% | 37,600 | 73億2633万 | -8.49% | 20.44 | 4.98 |
| 09/01 | 589 | 590 | 565 | 566 | -4.03% | 78,400 | 73億54万 | -9.69% | 20.36 | 4.97 |
| 08/31 | 598 | 598 | 588 | 590 | +0.81% | 25,200 | 76億675万 | -6.94% | 21.22 | 5.17 |
| 08/30 | 576 | 592 | 576 | 585 | +0.3% | 11,200 | 75億4551万 | -8.41% | 21.05 | 5.13 |
| 08/29 | 575 | 590 | 575 | 584 | +3.05% | 26,000 | 75億2294万 | -9.67% | 20.98 | 5.12 |
| 08/26 | 555 | 569 | 554 | 566 | +1.03% | 92,800 | 73億54万 | -13.15% | 20.36 | 4.97 |
| 08/25 | 577 | 578 | 556 | 561 | -4.15% | 84,800 | 72億2641万 | -14.82% | 20.16 | 4.92 |
| 08/24 | 599 | 602 | 575 | 585 | -2.42% | 70,800 | 75億3906万 | -11.94% | 21.03 | 5.13 |
| 08/23 | 620 | 620 | 599 | 599 | -1.36% | 29,600 | 77億2601万 | -10.43% | 21.55 | 5.26 |
| 08/22 | 598 | 618 | 595 | 608 | +1.63% | 45,200 | 78億3237万 | -9.87% | 21.85 | 5.33 |
| 08/19 | 622 | 622 | 598 | 598 | -5.53% | 60,800 | 77億667万 | -11.97% | 21.5 | 5.24 |
| 08/18 | 626 | 635 | 624 | 633 | -0.75% | 16,000 | 81億5791万 | -7.76% | 22.76 | 5.55 |
| 08/17 | 650 | 653 | 632 | 638 | +0.95% | 20,000 | 82億1916万 | -7.88% | 22.93 | 5.59 |
| 08/16 | 653 | 653 | 627 | 632 | -1.44% | 14,800 | 81億4180万 | -9.27% | 22.71 | 5.54 |
| 08/15 | 628 | 673 | 623 | 641 | +0.83% | 46,000 | 82億6106万 | -8.46% | 23.04 | 5.62 |
| 08/12 | 634 | 637 | 619 | 636 | +3.08% | 26,000 | 81億9337万 | -9.73% | 22.85 | 5.57 |
| 08/10 | 609 | 618 | 606 | 617 | +2.54% | 36,400 | 79億4841万 | -13.05% | 22.17 | 5.41 |
| 08/09 | 598 | 620 | 588 | 601 | -0.33% | 46,800 | 77億5179万 | -16.03% | 21.62 | 5.27 |
| 08/08 | 633 | 634 | 603 | 603 | -2.62% | 51,200 | 77億7758万 | -16.68% | 21.7 | 5.29 |
| 08/05 | 649 | 658 | 613 | 620 | -4.69% | 85,200 | 79億8708万 | -15.48% | 22.28 | 5.43 |
| 08/04 | 663 | 675 | 650 | 650 | +0.35% | 61,600 | 83億8032万 | -11.92% | 23.38 | 5.7 |
