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 | 1/1, 株式分割 1→2 |
| 2016 |
| 12/30 | 2,228 | 2,675 | 2,206 | 2,675 | +22.99% | 1,924,000 | 190億6740万 | +34.96% | 21.6 | 4.74 |
| 12/29 | 2,143 | 2,210 | 2,106 | 2,175 | -0.82% | 181,900 | 155億340万 | +11.25% | 17.56 | 3.86 |
| 12/28 | 2,143 | 2,275 | 2,121 | 2,193 | +4.8% | 506,700 | 156億3170万 | +12.4% | 17.71 | 3.89 |
| 12/27 | 2,075 | 2,135 | 2,045 | 2,093 | +2.32% | 299,600 | 140億3649万 | +7.47% | 15.9 | 3.49 |
| 12/26 | 2,025 | 2,055 | 1,990 | 2,045 | +2.38% | 302,200 | 137億1786万 | +4.93% | 15.54 | 3.41 |
| 12/22 | 2,075 | 2,135 | 1,968 | 1,998 | -1.6% | 628,200 | 133億9923万 | +2.07% | 15.18 | 3.33 |
| 12/21 | 1,980 | 2,060 | 1,940 | 2,030 | +0.87% | 418,600 | 136億1724万 | +3.52% | 15.43 | 3.39 |
| 12/20 | 2,050 | 2,070 | 1,975 | 2,013 | -1.59% | 358,800 | 134億9985万 | +2.89% | 15.29 | 3.36 |
| 12/19 | 2,190 | 2,270 | 2,028 | 2,045 | -6.94% | 1,024,200 | 137億1786万 | +4.6% | 15.54 | 3.41 |
| 12/16 | 2,105 | 2,265 | 2,063 | 2,198 | +9.87% | 2,168,400 | 147億4083万 | +12.75% | 16.7 | 3.67 |
| 12/15 | 1,923 | 2,023 | 1,890 | 2,000 | +4.85% | 631,800 | 134億1600万 | +3.31% | 15.2 | 3.34 |
| 12/14 | 1,883 | 1,955 | 1,843 | 1,908 | +0.93% | 247,600 | 127億9551万 | -0.91% | 14.5 | 3.18 |
| 12/13 | 1,873 | 1,913 | 1,863 | 1,890 | +0.93% | 125,200 | 126億7812万 | -1.61% | 14.36 | 3.15 |
| 12/12 | 1,885 | 1,925 | 1,840 | 1,873 | +0.4% | 160,400 | 125億6073万 | -2.47% | 14.23 | 3.12 |
| 12/09 | 1,893 | 1,908 | 1,823 | 1,865 | +2.19% | 179,000 | 125億1042万 | -2.76% | 14.17 | 3.11 |
| 12/08 | 1,855 | 1,883 | 1,820 | 1,825 | 0% | 110,800 | 122億4210万 | -4.75% | 13.87 | 3.05 |
| 12/07 | 1,830 | 1,913 | 1,818 | 1,825 | 0% | 112,000 | 122億4210万 | -4.95% | 13.87 | 3.05 |
| 12/06 | 1,815 | 1,873 | 1,815 | 1,825 | +0.69% | 79,600 | 122億4210万 | -5.29% | 13.87 | 3.05 |
| 12/05 | 1,803 | 1,845 | 1,803 | 1,813 | -0.82% | 53,000 | 121億5825万 | -6.43% | 13.77 | 3.02 |
| 12/02 | 1,885 | 1,890 | 1,805 | 1,828 | -2.92% | 114,000 | 122億5887万 | -6.09% | 13.89 | 3.05 |
| 12/01 | 1,910 | 1,988 | 1,880 | 1,883 | +0.4% | 245,400 | 126億2781万 | -3.41% | 14.31 | 3.14 |
| 11/30 | 1,878 | 1,898 | 1,855 | 1,875 | -0.13% | 122,800 | 125億7750万 | -3.75% | 14.25 | 3.13 |
| 11/29 | 1,898 | 1,923 | 1,865 | 1,878 | -2.72% | 111,200 | 125億9427万 | -3.57% | 14.27 | 3.13 |
| 11/28 | 1,883 | 1,930 | 1,855 | 1,930 | +2.8% | 131,200 | 129億4644万 | -1.23% | 14.67 | 3.22 |
| 11/25 | 2,000 | 2,008 | 1,855 | 1,878 | -5.77% | 288,400 | 125億9427万 | -4.45% | 14.27 | 3.13 |
| 11/24 | 2,030 | 2,068 | 1,963 | 1,993 | -3.51% | 192,200 | 133億6569万 | +0.84% | 15.14 | 3.32 |
| 11/22 | 1,883 | 2,068 | 1,830 | 2,065 | -1.31% | 513,200 | 138億5202万 | +4.03% | 15.69 | 3.45 |
| 11/21 | 2,135 | 2,195 | 2,068 | 2,093 | -3.35% | 174,400 | 139億4442万 | +5.36% | 15.8 | 3.47 |
| 11/18 | 2,293 | 2,293 | 2,130 | 2,165 | -2.59% | 353,200 | 144億2756万 | +9.79% | 16.34 | 3.59 |
| 11/17 | 2,065 | 2,240 | 2,005 | 2,223 | +5.96% | 447,600 | 148億1074万 | +14.21% | 16.78 | 3.68 |
| 11/16 | 1,943 | 2,113 | 1,928 | 2,098 | +9.67% | 383,000 | 139億7774万 | +9.47% | 15.83 | 3.48 |
| 11/15 | 2,070 | 2,115 | 1,893 | 1,913 | -4.38% | 661,800 | 127億4490万 | +1.3% | 14.44 | 3.17 |
| 11/14 | 1,890 | 2,088 | 1,890 | 2,000 | +6.24% | 510,400 | 133億2800万 | +7.12% | 15.1 | 3.32 |
| 11/11 | 1,898 | 1,965 | 1,878 | 1,883 | +0.4% | 215,400 | 125億4498万 | +2.03% | 14.21 | 3.12 |
| 11/10 | 1,885 | 1,890 | 1,838 | 1,875 | +9.01% | 190,200 | 124億9500万 | +2.74% | 14.15 | 3.11 |
| 11/09 | 1,855 | 1,865 | 1,558 | 1,720 | -5.75% | 408,400 | 114億6208万 | -4.66% | 12.98 | 2.85 |
| 11/08 | 1,880 | 1,898 | 1,823 | 1,825 | -2.14% | 177,800 | 121億6180万 | +2.01% | 13.78 | 3.03 |
| 11/07 | 1,850 | 1,895 | 1,830 | 1,865 | +2.75% | 134,800 | 124億2836万 | +5.31% | 14.08 | 3.09 |
| 11/04 | 1,790 | 1,858 | 1,768 | 1,815 | +0.55% | 134,200 | 120億9516万 | +3.6% | 13.7 | 3.01 |
| 11/02 | 1,870 | 1,895 | 1,755 | 1,805 | -6.11% | 328,000 | 120億2852万 | +4.15% | 13.63 | 2.99 |
| 11/01 | 2,075 | 2,175 | 1,905 | 1,923 | -4.11% | 405,200 | 128億1154万 | +12.1% | 14.51 | 3.19 |
| 10/31 | 2,075 | 2,078 | 1,968 | 2,005 | -3.26% | 161,200 | 133億6132万 | +18.5% | 15.14 | 3.32 |
| 10/28 | 2,040 | 2,090 | 1,993 | 2,073 | +1.97% | 189,000 | 138億1114万 | +24.4% | 15.65 | 3.44 |
| 10/27 | 1,915 | 2,035 | 1,888 | 2,033 | +5.72% | 222,600 | 135億4458万 | +24.39% | 15.34 | 3.37 |
| 10/26 | 1,830 | 1,943 | 1,825 | 1,923 | +4.34% | 246,800 | 128億1154万 | +19.93% | 14.51 | 3.19 |
| 10/25 | 1,875 | 1,920 | 1,743 | 1,843 | -0.27% | 605,400 | 122億7842万 | +16.84% | 13.91 | 3.05 |
| 10/24 | 2,020 | 2,035 | 1,833 | 1,848 | -10.42% | 491,800 | 123億1174万 | +18.81% | 13.95 | 3.06 |
| 10/21 | 2,060 | 2,128 | 2,025 | 2,063 | -6.25% | 400,600 | 137億4450万 | +34.45% | 15.57 | 3.42 |
| 10/20 | 2,160 | 2,318 | 2,100 | 2,200 | +1.85% | 592,400 | 146億6080万 | +46.18% | 16.61 | 3.65 |
| 10/19 | 2,185 | 2,185 | 2,060 | 2,160 | -2.37% | 408,400 | 143億9424万 | +46.94% | 16.31 | 3.58 |
| 10/18 | 2,133 | 2,225 | 1,965 | 2,213 | +5.48% | 1,718,600 | 147億4410万 | +53.75% | 16.7 | 3.67 |
| 10/17 | 1,958 | 2,098 | 1,923 | 2,098 | +20.03% | 2,410,000 | 139億7774万 | +49.61% | 15.83 | 3.48 |
| 10/14 | 1,748 | 1,748 | 1,748 | 1,748 | +16.77% | 70,600 | 116億4534万 | +27.83% | 13.19 | 2.9 |
| 10/13 | 1,498 | 1,510 | 1,460 | 1,497 | +1.46% | 89,400 | 99億7267万 | +11.18% | 11.3 | 2.48 |
| 10/12 | 1,410 | 1,518 | 1,398 | 1,475 | +4.35% | 184,800 | 98億2940万 | +10.24% | 11.14 | 2.45 |
| 10/11 | 1,395 | 1,435 | 1,395 | 1,414 | +1.87% | 105,000 | 94億1956万 | +6.68% | 10.67 | 2.34 |
| 10/07 | 1,440 | 1,440 | 1,376 | 1,388 | -2.94% | 88,800 | 92億4630万 | +5.43% | 10.47 | 2.3 |
| 10/06 | 1,398 | 1,460 | 1,398 | 1,430 | +3.21% | 125,200 | 95億2618万 | +9.37% | 10.79 | 2.37 |
| 10/05 | 1,356 | 1,406 | 1,341 | 1,385 | +2.71% | 129,400 | 92億2964万 | +6.78% | 10.46 | 2.3 |
| 10/04 | 1,350 | 1,355 | 1,330 | 1,349 | -0.41% | 60,800 | 89億8640万 | +4.53% | 10.18 | 2.24 |
| 10/03 | 1,375 | 1,375 | 1,351 | 1,354 | -1.17% | 37,000 | 90億2305万 | +5.21% | 10.22 | 2.24 |
| 09/30 | 1,375 | 1,393 | 1,358 | 1,370 | -0.94% | 60,000 | 91億2968万 | +6.61% | 10.34 | 2.27 |
| 09/29 | 1,345 | 1,383 | 1,340 | 1,383 | +2.63% | 72,000 | 92億1631万 | +7.79% | 10.44 | 2.29 |
| 09/28 | 1,350 | 1,379 | 1,336 | 1,348 | -0.7% | 52,000 | 89億7974万 | +5.27% | 10.17 | 2.23 |
| 09/27 | 1,366 | 1,384 | 1,313 | 1,357 | -0.18% | 76,200 | 90億4304万 | +6.02% | 10.24 | 2.25 |
| 09/26 | 1,350 | 1,401 | 1,342 | 1,360 | +1.3% | 144,400 | 90億5970万 | +6.05% | 10.26 | 2.25 |
| 09/23 | 1,265 | 1,345 | 1,255 | 1,342 | +4.52% | 74,800 | 89億4308万 | +4.6% | 10.13 | 2.22 |
| 09/21 | 1,255 | 1,293 | 1,230 | 1,284 | +2.31% | 67,600 | 85億5657万 | -0.31% | 9.69 | 2.13 |
| 09/20 | 1,243 | 1,288 | 1,206 | 1,255 | -0.99% | 72,600 | 83億6332万 | -2.86% | 9.47 | 2.08 |
| 09/16 | 1,265 | 1,270 | 1,210 | 1,268 | -1.74% | 108,200 | 84億4662万 | -2.42% | 9.57 | 2.1 |
| 09/15 | 1,315 | 1,344 | 1,280 | 1,290 | -2.27% | 81,800 | 85億9656万 | -1.23% | 9.74 | 2.14 |
| 09/14 | 1,338 | 1,361 | 1,311 | 1,320 | -2.44% | 96,800 | 87億9648万 | +0.46% | 9.96 | 2.19 |
| 09/13 | 1,320 | 1,372 | 1,302 | 1,353 | +3.6% | 124,200 | 90億1639万 | +2.42% | 10.21 | 2.24 |
| 09/12 | 1,370 | 1,383 | 1,290 | 1,306 | -6.35% | 238,400 | 87億318万 | -1.73% | 9.86 | 2.16 |
| 09/09 | 1,310 | 1,405 | 1,310 | 1,395 | +7.98% | 380,000 | 92億9294万 | +4.22% | 10.53 | 2.31 |
| 09/08 | 1,240 | 1,310 | 1,233 | 1,292 | +5.56% | 192,800 | 86億655万 | -3.98% | 9.75 | 2.14 |
| 09/07 | 1,212 | 1,241 | 1,202 | 1,224 | -0.33% | 73,000 | 81億5340万 | -9.7% | 9.24 | 2.03 |
| 09/06 | 1,275 | 1,287 | 1,215 | 1,228 | -5.03% | 135,200 | 81億8006万 | -10.4% | 9.27 | 2.03 |
| 09/05 | 1,150 | 1,334 | 1,150 | 1,293 | +12.59% | 372,000 | 86億1322万 | -6.41% | 9.76 | 2.14 |
| 09/02 | 1,155 | 1,170 | 1,148 | 1,148 | -2.51% | 42,600 | 76億5027万 | -17.35% | 8.67 | 1.9 |
| 09/01 | 1,178 | 1,183 | 1,165 | 1,178 | +1.51% | 70,000 | 78億4686万 | -16.01% | 8.89 | 1.95 |
| 08/31 | 1,215 | 1,215 | 1,139 | 1,160 | -2.85% | 133,000 | 77億3024万 | -18.02% | 8.76 | 1.92 |
| 08/30 | 1,183 | 1,197 | 1,162 | 1,194 | -0.54% | 139,200 | 79億5681万 | -16.27% | 9.01 | 1.98 |
| 08/29 | 1,276 | 1,300 | 1,163 | 1,201 | -6.61% | 243,400 | 80億13万 | -16.52% | 9.06 | 1.99 |
| 08/26 | 1,279 | 1,294 | 1,266 | 1,286 | 0% | 51,800 | 85億6657万 | -11.34% | 9.7 | 2.13 |
| 08/25 | 1,308 | 1,315 | 1,280 | 1,286 | -3.02% | 63,200 | 85億6657万 | -11.95% | 9.7 | 2.13 |
| 08/24 | 1,295 | 1,330 | 1,280 | 1,326 | +0.99% | 121,000 | 88億3313万 | -9.83% | 10.01 | 2.2 |
| 08/23 | 1,328 | 1,358 | 1,301 | 1,313 | -2.96% | 168,600 | 87億4650万 | -11.26% | 9.91 | 2.18 |
| 08/22 | 1,378 | 1,385 | 1,351 | 1,353 | -2.7% | 65,000 | 90億1306万 | -9.11% | 10.21 | 2.24 |
| 08/19 | 1,410 | 1,413 | 1,376 | 1,390 | -1.1% | 70,800 | 92億6296万 | -7.15% | 10.49 | 2.3 |
| 08/18 | 1,396 | 1,415 | 1,396 | 1,406 | -2.77% | 58,000 | 93億6625万 | -6.67% | 10.61 | 2.33 |
| 08/17 | 1,391 | 1,460 | 1,388 | 1,446 | +3.21% | 98,200 | 96億3281万 | -4.52% | 10.91 | 2.4 |
| 08/16 | 1,400 | 1,421 | 1,392 | 1,401 | -1.34% | 112,000 | 93億3293万 | -7.86% | 10.57 | 2.32 |
| 08/15 | 1,455 | 1,455 | 1,399 | 1,420 | -2.44% | 177,600 | 94億5954万 | -6.92% | 10.72 | 2.35 |
| 08/12 | 1,388 | 1,469 | 1,360 | 1,455 | -2.22% | 218,600 | 96億9612万 | -4.96% | 10.98 | 2.41 |
| 08/10 | 1,503 | 1,518 | 1,485 | 1,488 | -0.97% | 65,200 | 99億1603万 | -3.38% | 11.23 | 2.47 |
| 08/09 | 1,473 | 1,520 | 1,387 | 1,503 | -2.28% | 229,000 | 100億1266万 | -2.88% | 11.34 | 2.49 |
| 08/08 | 1,555 | 1,573 | 1,525 | 1,538 | +0.82% | 83,000 | 102億4590万 | -0.93% | 11.61 | 2.55 |
| 08/05 | 1,575 | 1,583 | 1,503 | 1,525 | -3.17% | 92,000 | 101億6260万 | -1.87% | 11.51 | 2.53 |
| 08/04 | 1,570 | 1,590 | 1,486 | 1,575 | +1.29% | 155,000 | 104億9580万 | +1.22% | 11.89 | 2.61 |
