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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2016 |
| 11/24 | 1,090 | 1,095 | 1,085 | 1,090 | +0.93% | 7,200 | 110億7623万 | +2.64% | 21.69 | 0.51 |
| 11/22 | 1,070 | 1,080 | 1,070 | 1,080 | +0.93% | 4,000 | 109億7462万 | +1.79% | 21.49 | 0.51 |
| 11/21 | 1,060 | 1,070 | 1,060 | 1,070 | +1.42% | 6,600 | 108億7300万 | +0.85% | 21.29 | 0.5 |
| 11/18 | 1,060 | 1,070 | 1,050 | 1,055 | +0.48% | 9,800 | 107億2057万 | -0.57% | 20.99 | 0.5 |
| 11/17 | 1,060 | 1,060 | 1,050 | 1,050 | -1.41% | 8,200 | 106億6977万 | -1.13% | 20.89 | 0.49 |
| 11/16 | 1,070 | 1,070 | 1,055 | 1,065 | +0.95% | 4,200 | 108億2219万 | +0.19% | 21.19 | 0.5 |
| 11/15 | 1,055 | 1,065 | 1,055 | 1,055 | 0% | 4,000 | 107億2057万 | -0.75% | 20.99 | 0.5 |
| 11/14 | 1,050 | 1,065 | 1,035 | 1,055 | +1.93% | 7,800 | 107億2057万 | -0.75% | 20.99 | 0.5 |
| 11/11 | 1,040 | 1,045 | 1,030 | 1,035 | +0.98% | 5,000 | 105億1734万 | -2.73% | 20.59 | 0.49 |
| 11/10 | 1,025 | 1,040 | 1,025 | 1,025 | +1.99% | 7,200 | 104億1572万 | -3.76% | 20.4 | 0.48 |
| 11/09 | 1,025 | 1,040 | 1,000 | 1,005 | -2.43% | 8,000 | 102億1249万 | -5.81% | 20 | 0.47 |
| 11/08 | 1,035 | 1,040 | 1,020 | 1,030 | +1.48% | 3,800 | 104億6653万 | -3.56% | 20.49 | 0.48 |
| 11/07 | 1,030 | 1,030 | 1,015 | 1,015 | 0% | 4,200 | 103億1411万 | -5.14% | 20.2 | 0.48 |
| 11/04 | 1,020 | 1,030 | 1,015 | 1,015 | -0.98% | 12,000 | 103億1411万 | -5.32% | 20.2 | 0.48 |
| 11/02 | 1,035 | 1,050 | 1,025 | 1,025 | -1.44% | 12,200 | 104億1572万 | -4.47% | 20.4 | 0.48 |
| 11/01 | 1,075 | 1,075 | 1,030 | 1,040 | -3.26% | 25,000 | 105億6815万 | -3.17% | 20.69 | 0.49 |
| 10/31 | 1,085 | 1,095 | 1,075 | 1,075 | -1.38% | 23,200 | 109億2381万 | +0.09% | 21.39 | 0.5 |
| 10/28 | 1,080 | 1,100 | 1,080 | 1,090 | +1.4% | 31,800 | 110億7623万 | +1.58% | 21.69 | 0.51 |
| 10/27 | 1,100 | 1,100 | 1,070 | 1,075 | -1.83% | 12,200 | 109億2381万 | +0.37% | 21.39 | 0.5 |
| 10/26 | 1,115 | 1,115 | 1,095 | 1,095 | -0.9% | 12,200 | 111億2704万 | +2.53% | 21.79 | 0.51 |
| 10/25 | 1,110 | 1,120 | 1,105 | 1,105 | -0.45% | 10,200 | 112億2866万 | +3.76% | 21.99 | 0.52 |
| 10/24 | 1,100 | 1,110 | 1,090 | 1,110 | +0.91% | 5,800 | 112億7947万 | +4.62% | 22.09 | 0.52 |
| 10/21 | 1,100 | 1,105 | 1,090 | 1,100 | +1.38% | 7,200 | 111億7785万 | +3.97% | 21.89 | 0.52 |
| 10/20 | 1,080 | 1,095 | 1,080 | 1,085 | -0.91% | 5,000 | 110億2542万 | +2.94% | 21.59 | 0.51 |
| 10/19 | 1,090 | 1,095 | 1,085 | 1,095 | +0.92% | 11,000 | 111億2704万 | +4.09% | 21.79 | 0.51 |
| 10/18 | 1,085 | 1,090 | 1,080 | 1,085 | +0.46% | 7,000 | 110億2542万 | +3.43% | 21.59 | 0.51 |
| 10/17 | 1,075 | 1,090 | 1,075 | 1,080 | +1.41% | 9,800 | 109億7462万 | +3.25% | 21.49 | 0.51 |
| 10/14 | 1,065 | 1,070 | 1,060 | 1,065 | -0.47% | 6,800 | 108億2219万 | +2.11% | 21.19 | 0.5 |
| 10/13 | 1,070 | 1,075 | 1,065 | 1,070 | 0% | 4,200 | 108億7300万 | +2.69% | 21.29 | 0.5 |
| 10/12 | 1,070 | 1,080 | 1,070 | 1,070 | 0% | 9,200 | 108億7300万 | +2.98% | 21.29 | 0.5 |
| 10/11 | 1,075 | 1,075 | 1,060 | 1,070 | 0% | 6,600 | 108億7300万 | +3.28% | 21.29 | 0.5 |
| 10/07 | 1,060 | 1,070 | 1,060 | 1,070 | 0% | 4,200 | 108億7300万 | +3.58% | 21.29 | 0.5 |
| 10/06 | 1,070 | 1,070 | 1,065 | 1,070 | +0.94% | 5,400 | 108億7300万 | +3.88% | 21.29 | 0.5 |
| 10/05 | 1,065 | 1,065 | 1,050 | 1,060 | -0.47% | 8,600 | 107億7138万 | +3.21% | 21.09 | 0.5 |
| 10/04 | 1,050 | 1,070 | 1,050 | 1,065 | +1.43% | 7,600 | 108億2219万 | +4% | 21.19 | 0.5 |
| 10/03 | 1,070 | 1,075 | 1,050 | 1,050 | -0.94% | 16,400 | 106億6977万 | +2.84% | 20.89 | 0.49 |
| 09/30 | 1,050 | 1,060 | 1,050 | 1,060 | -0.47% | 3,000 | 107億7138万 | +4.02% | 21.09 | 0.5 |
| 09/29 | 1,045 | 1,065 | 1,045 | 1,065 | +1.91% | 8,000 | 108億2219万 | +4.82% | 21.19 | 0.5 |
| 09/28 | 1,050 | 1,050 | 1,040 | 1,045 | -0.48% | 4,000 | 106億1896万 | +3.16% | 20.79 | 0.49 |
| 09/27 | 1,045 | 1,050 | 1,040 | 1,050 | -0.47% | 4,800 | 106億6977万 | +3.86% | 20.89 | 0.49 |
| 09/26 | 1,045 | 1,060 | 1,045 | 1,055 | +0.96% | 5,200 | 107億2057万 | +4.66% | 20.99 | 0.5 |
| 09/23 | 1,040 | 1,075 | 1,040 | 1,045 | +1.46% | 14,600 | 106億1896万 | +3.98% | 20.79 | 0.49 |
| 09/21 | 1,010 | 1,030 | 1,005 | 1,030 | +1.98% | 5,200 | 104億6653万 | +2.79% | 20.5 | 0.48 |
| 09/20 | 1,005 | 1,020 | 1,005 | 1,010 | 0% | 2,200 | 102億6330万 | +1% | 20.1 | 0.47 |
| 09/16 | 1,015 | 1,015 | 1,005 | 1,010 | -0.98% | 3,200 | 102億6330万 | +1.1% | 20.1 | 0.47 |
| 09/15 | 1,025 | 1,025 | 1,020 | 1,020 | +0.49% | 3,400 | 103億6491万 | +2.1% | 20.3 | 0.48 |
| 09/14 | 1,015 | 1,025 | 1,010 | 1,015 | -0.49% | 2,800 | 103億1411万 | +1.81% | 20.2 | 0.48 |
| 09/13 | 1,030 | 1,030 | 1,015 | 1,020 | +0.49% | 2,200 | 103億6491万 | +2.31% | 20.3 | 0.48 |
| 09/12 | 1,025 | 1,025 | 1,015 | 1,015 | -0.98% | 2,600 | 103億1411万 | +1.91% | 20.2 | 0.48 |
| 09/09 | 1,030 | 1,035 | 1,025 | 1,025 | +0.99% | 6,800 | 104億1572万 | +3.02% | 20.4 | 0.48 |
| 09/08 | 1,025 | 1,025 | 1,015 | 1,015 | 0% | 3,800 | 103億1411万 | +2.11% | 20.2 | 0.48 |
| 09/07 | 1,020 | 1,020 | 1,005 | 1,015 | -0.49% | 4,800 | 103億1411万 | +2.22% | 20.2 | 0.48 |
| 09/06 | 1,010 | 1,020 | 1,010 | 1,020 | +1.49% | 3,600 | 103億6491万 | +2.72% | 20.3 | 0.48 |
| 09/05 | 1,000 | 1,005 | 1,000 | 1,005 | +0.5% | 2,600 | 102億1249万 | +1.31% | 20 | 0.47 |
| 09/02 | 1,000 | 1,000 | 1,000 | 1,000 | +0.5% | 1,400 | 101億6168万 | +0.81% | 19.9 | 0.47 |
| 09/01 | 995 | 1,000 | 995 | 995 | 0% | 3,800 | 101億1087万 | +0.3% | 19.8 | 0.47 |
| 08/31 | 990 | 995 | 990 | 995 | +0.51% | 2,600 | 101億1087万 | +0.3% | 19.8 | 0.47 |
| 08/30 | 980 | 995 | 980 | 990 | 0% | 2,200 | 100億6006万 | -0.1% | 19.7 | 0.46 |
| 08/29 | 985 | 995 | 985 | 990 | +0.51% | 3,400 | 100億6006万 | -0.1% | 19.7 | 0.46 |
| 08/26 | 985 | 995 | 985 | 985 | -1.01% | 2,000 | 100億926万 | -0.61% | 19.6 | 0.46 |
| 08/25 | 1,000 | 1,000 | 995 | 995 | +0.51% | 3,800 | 101億1087万 | +0.4% | 19.8 | 0.47 |
| 08/24 | 985 | 990 | 985 | 990 | -0.5% | 2,000 | 100億6006万 | -0.1% | 19.7 | 0.46 |
| 08/23 | 990 | 995 | 980 | 995 | +0.51% | 6,200 | 101億1087万 | +0.51% | 19.8 | 0.47 |
| 08/22 | 975 | 995 | 975 | 990 | +1.54% | 10,400 | 100億6006万 | 0% | 19.7 | 0.46 |
| 08/19 | 975 | 985 | 975 | 975 | 0% | 3,200 | 99億764万 | -1.52% | 19.4 | 0.46 |
| 08/18 | 965 | 990 | 965 | 975 | -0.51% | 5,400 | 99億764万 | -1.61% | 19.4 | 0.46 |
| 08/17 | 975 | 980 | 975 | 980 | 0% | 7,000 | 99億5845万 | -1.31% | 19.5 | 0.46 |
| 08/16 | 980 | 990 | 980 | 980 | -0.51% | 17,200 | 99億5845万 | -1.31% | 19.5 | 0.46 |
| 08/15 | 995 | 995 | 985 | 985 | -1.01% | 5,400 | 100億926万 | -0.71% | 19.6 | 0.46 |
| 08/12 | 1,000 | 1,000 | 990 | 995 | +0.51% | 5,400 | 101億1087万 | +0.3% | 19.8 | 0.47 |
| 08/10 | 1,005 | 1,010 | 990 | 990 | -1.49% | 7,000 | 100億6006万 | -0.1% | 19.7 | 0.46 |
| 08/09 | 1,000 | 1,005 | 1,000 | 1,005 | +1.01% | 2,200 | 102億1249万 | +1.31% | 20 | 0.47 |
| 08/08 | 1,005 | 1,005 | 995 | 995 | +0.51% | 3,400 | 101億1087万 | +0.3% | 19.8 | 0.47 |
| 08/05 | 995 | 995 | 985 | 990 | -1% | 2,400 | 100億6006万 | -0.2% | 19.7 | 0.46 |
| 08/04 | 1,005 | 1,005 | 995 | 1,000 | +0.5% | 2,400 | 101億6168万 | +0.91% | 19.9 | 0.47 |
| 08/03 | 1,010 | 1,010 | 995 | 995 | -1% | 3,600 | 101億1087万 | +0.4% | 19.8 | 0.47 |
| 08/02 | 1,000 | 1,010 | 1,000 | 1,005 | +1.01% | 2,800 | 102億1249万 | +1.52% | 20 | 0.47 |
| 08/01 | 1,000 | 1,000 | 995 | 995 | -0.5% | 1,400 | 101億1087万 | +0.61% | 19.8 | 0.47 |
| 07/29 | 1,005 | 1,005 | 995 | 1,000 | 0% | 2,800 | 101億6168万 | +1.32% | 19.9 | 0.47 |
| 07/28 | 1,000 | 1,005 | 990 | 1,000 | +0.5% | 5,200 | 101億6168万 | +1.21% | 19.9 | 0.47 |
| 07/27 | 990 | 1,000 | 990 | 995 | +1.02% | 3,000 | 101億1087万 | +0.71% | 19.8 | 0.47 |
| 07/26 | 1,000 | 1,000 | 985 | 985 | -1.01% | 3,400 | 100億926万 | -0.3% | 19.6 | 0.46 |
| 07/25 | 1,000 | 1,000 | 985 | 995 | +1.02% | 9,600 | 101億1087万 | +0.61% | 19.8 | 0.47 |
| 07/22 | 980 | 985 | 975 | 985 | 0% | 5,600 | 100億926万 | -0.3% | 19.6 | 0.46 |
| 07/21 | 975 | 985 | 975 | 985 | 0% | 4,000 | 100億926万 | -0.2% | 19.6 | 0.46 |
| 07/20 | 975 | 985 | 970 | 985 | +0.51% | 8,000 | 100億926万 | -0.3% | 19.6 | 0.46 |
| 07/19 | 995 | 995 | 970 | 980 | -1.51% | 14,800 | 99億5845万 | -0.81% | 19.5 | 0.46 |
| 07/15 | 990 | 995 | 980 | 995 | +1.02% | 8,200 | 101億1087万 | +0.61% | 19.8 | 0.47 |
| 07/14 | 990 | 1,005 | 975 | 985 | -1.5% | 14,000 | 100億926万 | -0.51% | 19.6 | 0.46 |
| 07/13 | 1,020 | 1,020 | 985 | 1,000 | -1.48% | 11,600 | 101億6168万 | +0.91% | 19.9 | 0.47 |
| 07/12 | 1,010 | 1,015 | 1,000 | 1,015 | +3.05% | 3,800 | 103億1411万 | +2.32% | 20.2 | 0.48 |
| 07/11 | 970 | 1,010 | 970 | 985 | +2.07% | 9,400 | 100億926万 | -0.71% | 19.6 | 0.46 |
| 07/08 | 965 | 975 | 965 | 965 | 0% | 6,000 | 98億602万 | -2.82% | 19.2 | 0.45 |
| 07/07 | 985 | 985 | 960 | 965 | -2.03% | 5,200 | 98億602万 | -3.02% | 19.2 | 0.45 |
| 07/06 | 990 | 1,005 | 970 | 985 | -1.99% | 6,600 | 100億926万 | -1.2% | 19.6 | 0.46 |
| 07/05 | 995 | 1,005 | 990 | 1,005 | +0.5% | 2,400 | 102億1249万 | +0.6% | 20 | 0.47 |
| 07/04 | 985 | 1,005 | 985 | 1,000 | +0.5% | 5,600 | 101億6168万 | +0.1% | 19.9 | 0.47 |
| 07/01 | 985 | 1,000 | 985 | 995 | +1.02% | 5,000 | 101億1087万 | -0.5% | 19.8 | 0.47 |
| 06/30 | 1,020 | 1,020 | 985 | 985 | -0.51% | 6,200 | 100億926万 | -1.6% | 19.6 | 0.46 |
| 06/29 | 980 | 1,000 | 980 | 990 | +1.54% | 6,000 | 100億6006万 | -1.3% | 19.7 | 0.46 |
