株価チャート
2016/06/28～2016/11/30
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 |
|---|
| 2018 | 6/1, 株式併合 10→1 |
| 2016 |
| 11/30 | 1,160 | 1,180 | 1,150 | 1,170 | +1.74% | 4,600 | 14億2740万 | +4.56% | 41.4 | 0.93 |
| 11/29 | 1,170 | 1,170 | 1,150 | 1,150 | 0% | 700 | 14億300万 | +2.86% | 40.69 | 0.92 |
| 11/28 | 1,140 | 1,160 | 1,130 | 1,150 | +0.88% | 2,100 | 14億300万 | +2.68% | 40.69 | 0.92 |
| 11/25 | 1,150 | 1,170 | 1,140 | 1,140 | 0% | 3,600 | 13億9080万 | +1.79% | 40.33 | 0.91 |
| 11/24 | 1,160 | 1,160 | 1,130 | 1,140 | -1.72% | 5,800 | 13億9080万 | +1.6% | 40.33 | 0.91 |
| 11/22 | 1,140 | 1,160 | 1,130 | 1,160 | +3.57% | 4,600 | 14億1520万 | +3.2% | 41.04 | 0.92 |
| 11/21 | 1,110 | 1,140 | 1,110 | 1,120 | +1.82% | 4,100 | 13億6640万 | -0.36% | 39.63 | 0.89 |
| 11/18 | 1,100 | 1,110 | 1,090 | 1,100 | +0.92% | 3,300 | 13億4200万 | -2.22% | 38.92 | 0.88 |
| 11/17 | 1,070 | 1,100 | 1,070 | 1,090 | +1.87% | 3,300 | 13億2980万 | -3.37% | 38.56 | 0.87 |
| 11/16 | 1,050 | 1,080 | 1,050 | 1,070 | +0.94% | 3,200 | 13億540万 | -5.31% | 37.86 | 0.85 |
| 11/15 | 1,050 | 1,060 | 1,040 | 1,060 | +0.95% | 600 | 12億9320万 | -6.53% | 37.5 | 0.84 |
| 11/14 | 1,040 | 1,050 | 1,020 | 1,050 | -0.94% | 7,600 | 12億8100万 | -7.73% | 37.15 | 0.84 |
| 11/11 | 1,070 | 1,080 | 1,060 | 1,060 | +0.95% | 2,400 | 12億9320万 | -7.26% | 37.5 | 0.84 |
| 11/10 | 1,050 | 1,070 | 1,040 | 1,050 | +2.94% | 3,400 | 12億8100万 | -8.85% | 37.15 | 0.84 |
| 11/09 | 1,110 | 1,120 | 1,010 | 1,020 | -7.27% | 10,800 | 12億4440万 | -12.07% | 36.09 | 0.81 |
| 11/08 | 1,100 | 1,100 | 1,090 | 1,100 | +0.92% | 1,900 | 13億4200万 | -5.82% | 38.92 | 0.88 |
| 11/07 | 1,120 | 1,120 | 1,070 | 1,090 | -1.8% | 4,300 | 13億2980万 | -7.16% | 38.56 | 0.87 |
| 11/04 | 1,130 | 1,140 | 1,100 | 1,110 | -2.63% | 4,300 | 13億5420万 | -5.85% | 39.27 | 0.88 |
| 11/02 | 1,180 | 1,180 | 1,140 | 1,140 | -2.56% | 3,700 | 13億9080万 | -3.72% | 40.33 | 0.91 |
| 11/01 | 1,170 | 1,180 | 1,160 | 1,170 | +0.86% | 700 | 14億2740万 | -1.43% | 41.4 | 0.93 |
| 10/31 | 1,160 | 1,170 | 1,160 | 1,160 | 0% | 1,200 | 14億1520万 | -2.44% | 41.04 | 0.92 |
| 10/28 | 1,160 | 1,170 | 1,150 | 1,160 | +0.87% | 1,300 | 14億1520万 | -2.6% | 41.04 | 0.92 |
| 10/27 | 1,160 | 1,190 | 1,140 | 1,150 | -2.54% | 7,800 | 14億300万 | -3.52% | 40.69 | 0.92 |
| 10/26 | 1,180 | 1,200 | 1,170 | 1,180 | 0% | 2,400 | 14億3960万 | -1.17% | 41.75 | 0.94 |
| 10/25 | 1,170 | 1,180 | 1,160 | 1,180 | +1.72% | 3,100 | 14億3960万 | -1.26% | 41.75 | 0.94 |
| 10/24 | 1,170 | 1,180 | 1,150 | 1,160 | -1.69% | 2,900 | 14億1520万 | -3.09% | 41.04 | 0.92 |
| 10/21 | 1,180 | 1,180 | 1,180 | 1,180 | +0.85% | 700 | 14億3960万 | -1.83% | 41.75 | 0.94 |
| 10/20 | 1,180 | 1,190 | 1,160 | 1,170 | -0.85% | 7,700 | 14億2740万 | -2.9% | 41.4 | 0.93 |
| 10/19 | 1,170 | 1,200 | 1,170 | 1,180 | 0% | 1,500 | 14億3960万 | -2.56% | 41.75 | 0.94 |
| 10/18 | 1,160 | 1,200 | 1,160 | 1,180 | +1.72% | 4,200 | 14億3960万 | -3.12% | 41.75 | 0.94 |
| 10/17 | 1,170 | 1,180 | 1,140 | 1,160 | 0% | 1,200 | 14億1520万 | -5.54% | 41.04 | 0.92 |
| 10/14 | 1,150 | 1,160 | 1,140 | 1,160 | 0% | 3,400 | 14億1520万 | -6.22% | 41.04 | 0.92 |
| 10/13 | 1,140 | 1,160 | 1,140 | 1,160 | 0% | 3,000 | 14億1520万 | -5.92% | 41.04 | 0.92 |
| 10/12 | 1,140 | 1,170 | 1,140 | 1,160 | +0.87% | 2,400 | 14億1520万 | -5.54% | 41.04 | 0.92 |
| 10/11 | 1,150 | 1,190 | 1,140 | 1,150 | -0.86% | 5,100 | 14億300万 | -5.89% | 40.69 | 0.92 |
| 10/07 | 1,190 | 1,190 | 1,160 | 1,160 | -2.52% | 4,200 | 14億1520万 | -4.68% | 41.04 | 0.92 |
| 10/06 | 1,180 | 1,230 | 1,180 | 1,190 | -7.03% | 17,700 | 14億5180万 | -1.82% | 42.1 | 0.95 |
| 10/05 | 1,240 | 1,300 | 1,240 | 1,280 | +2.4% | 9,800 | 15億6160万 | +6.14% | 45.29 | 1.02 |
| 10/04 | 1,240 | 1,260 | 1,240 | 1,250 | +1.63% | 3,500 | 15億2500万 | +4.52% | 44.23 | 1 |
| 10/03 | 1,240 | 1,250 | 1,220 | 1,230 | 0% | 2,200 | 15億60万 | +3.71% | 43.52 | 0.98 |
| 09/30 | 1,230 | 1,260 | 1,220 | 1,230 | 0% | 2,500 | 15億60万 | +4.33% | 43.52 | 0.98 |
| 09/29 | 1,220 | 1,260 | 1,210 | 1,230 | 0% | 7,000 | 15億60万 | +5.04% | 43.52 | 0.98 |
| 09/28 | 1,220 | 1,250 | 1,200 | 1,230 | +0.82% | 3,900 | 15億60万 | +5.67% | 43.52 | 0.98 |
| 09/27 | 1,220 | 1,220 | 1,160 | 1,220 | 0% | 7,200 | 14億8840万 | +5.54% | 43.16 | 0.97 |
| 09/26 | 1,240 | 1,250 | 1,200 | 1,220 | +0.83% | 4,800 | 14億8840万 | +6.18% | 43.16 | 0.97 |
| 09/23 | 1,190 | 1,250 | 1,180 | 1,210 | +1.68% | 5,400 | 14億7620万 | +5.95% | 42.81 | 0.96 |
| 09/21 | 1,200 | 1,220 | 1,190 | 1,190 | +0.85% | 2,000 | 14億5180万 | +4.85% | 42.1 | 0.95 |
| 09/20 | 1,200 | 1,220 | 1,160 | 1,180 | -2.48% | 12,000 | 14億3960万 | +4.52% | 41.75 | 0.94 |
| 09/16 | 1,220 | 1,240 | 1,200 | 1,210 | -1.63% | 10,300 | 14億7620万 | +7.56% | 42.81 | 0.96 |
| 09/15 | 1,270 | 1,270 | 1,200 | 1,230 | -3.91% | 11,700 | 15億60万 | +10.02% | 43.52 | 0.98 |
| 09/14 | 1,290 | 1,380 | 1,280 | 1,280 | +0.79% | 28,700 | 15億6160万 | +15.11% | 45.29 | 1.02 |
| 09/13 | 1,350 | 1,350 | 1,270 | 1,270 | -3.79% | 15,100 | 15億4940万 | +15.14% | 44.93 | 1.01 |
| 09/12 | 1,380 | 1,400 | 1,290 | 1,320 | -1.49% | 14,800 | 16億1040万 | +20.55% | 46.7 | 1.05 |
| 09/09 | 1,440 | 1,570 | 1,330 | 1,340 | -6.29% | 96,900 | 16億3480万 | +23.5% | 47.41 | 1.07 |
| 09/08 | 1,400 | 1,800 | 1,380 | 1,430 | +2.88% | 608,900 | 17億4460万 | +32.9% | 50.59 | 1.14 |
| 09/07 | 1,050 | 1,510 | 1,050 | 1,390 | +29.91% | 436,300 | 16億9580万 | +30.64% | 49.18 | 1.11 |
| 09/06 | 1,030 | 1,080 | 1,030 | 1,070 | +4.9% | 7,000 | 13億540万 | +1.52% | 37.86 | 0.85 |
| 09/05 | 1,020 | 1,040 | 1,020 | 1,020 | 0% | 800 | 12億4440万 | -3.41% | 36.09 | 0.81 |
| 09/02 | 1,030 | 1,030 | 1,020 | 1,020 | -0.97% | 700 | 12億4440万 | -3.77% | 36.09 | 0.81 |
| 09/01 | 1,030 | 1,040 | 1,020 | 1,030 | 0% | 1,000 | 12億5660万 | -3.38% | 36.44 | 0.82 |
| 08/31 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 400 | 12億5660万 | -3.65% | 36.44 | 0.82 |
| 08/30 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 1,200 | 12億5660万 | -3.92% | 36.44 | 0.82 |
| 08/29 | 1,030 | 1,040 | 1,030 | 1,030 | +0.98% | 500 | 12億5660万 | -4.1% | 36.44 | 0.82 |
| 08/26 | 1,020 | 1,040 | 1,020 | 1,020 | -1.92% | 700 | 12億4440万 | -5.2% | 36.09 | 0.81 |
| 08/25 | 1,040 | 1,050 | 1,040 | 1,040 | 0% | 400 | 12億6880万 | -3.53% | 36.8 | 0.83 |
| 08/24 | 1,030 | 1,040 | 1,030 | 1,040 | -0.95% | 600 | 12億6880万 | -3.7% | 36.8 | 0.83 |
| 08/23 | 1,030 | 1,050 | 1,030 | 1,050 | +0.96% | 1,100 | 12億8100万 | -2.78% | 37.15 | 0.84 |
| 08/19 | 1,040 | 1,040 | 1,020 | 1,040 | 0% | 700 | 12億6880万 | -3.61% | 36.8 | 0.83 |
| 08/18 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 100 | 12億6880万 | -3.61% | 36.8 | 0.83 |
| 08/17 | 1,030 | 1,040 | 1,030 | 1,040 | +0.97% | 400 | 12億6880万 | -3.61% | 36.8 | 0.83 |
| 08/16 | 1,050 | 1,050 | 1,030 | 1,030 | -1.9% | 1,100 | 12億5660万 | -4.63% | 36.44 | 0.82 |
| 08/15 | 1,070 | 1,070 | 1,040 | 1,050 | -1.87% | 3,500 | 12億8100万 | -2.78% | 37.15 | 0.84 |
| 08/12 | 1,070 | 1,070 | 1,050 | 1,070 | +2.88% | 900 | 13億540万 | -0.83% | 37.86 | 0.85 |
| 08/10 | 1,090 | 1,090 | 1,040 | 1,040 | -3.7% | 1,600 | 12億6880万 | -3.44% | 36.8 | 0.83 |
| 08/09 | 1,060 | 1,080 | 1,050 | 1,080 | +2.86% | 700 | 13億1760万 | +0.37% | 38.21 | 0.86 |
| 08/08 | 1,080 | 1,080 | 1,050 | 1,050 | -2.78% | 2,500 | 12億8100万 | -2.23% | 37.15 | 0.84 |
| 08/05 | 1,080 | 1,080 | 1,060 | 1,080 | +1.89% | 400 | 13億1760万 | +0.75% | 38.21 | 0.86 |
| 08/04 | 1,140 | 1,140 | 1,030 | 1,060 | -5.36% | 7,900 | 12億9320万 | -1.03% | 37.5 | 0.84 |
| 08/03 | 1,090 | 1,120 | 1,090 | 1,120 | -1.75% | 200 | 13億6640万 | +4.48% | 39.63 | 0.89 |
| 08/02 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 100 | 13億9080万 | +6.64% | 40.33 | 0.91 |
| 08/01 | 1,110 | 1,140 | 1,050 | 1,140 | +3.64% | 2,100 | 13億9080万 | +6.94% | 40.33 | 0.91 |
| 07/29 | 1,150 | 1,160 | 1,080 | 1,100 | -3.51% | 1,100 | 13億4200万 | +3.58% | 38.92 | 0.88 |
| 07/28 | 1,150 | 1,160 | 1,110 | 1,140 | -0.87% | 700 | 13億9080万 | +7.65% | 40.33 | 0.91 |
| 07/27 | 1,130 | 1,150 | 1,090 | 1,150 | +2.68% | 3,000 | 14億300万 | +9.11% | 40.69 | 0.92 |
| 07/26 | 1,110 | 1,120 | 1,110 | 1,120 | +0.9% | 600 | 13億6640万 | +6.67% | 39.63 | 0.89 |
| 07/25 | 1,080 | 1,110 | 1,060 | 1,110 | +2.78% | 900 | 13億5420万 | +6.02% | 39.27 | 0.88 |
| 07/22 | 1,080 | 1,080 | 1,080 | 1,080 | +0.93% | 100 | 13億1760万 | +3.25% | 38.21 | 0.86 |
| 07/21 | 1,060 | 1,080 | 1,050 | 1,070 | -0.93% | 1,100 | 13億540万 | +2.29% | 37.86 | 0.85 |
| 07/14 | 1,070 | 1,080 | 1,070 | 1,080 | 0% | 400 | 13億1760万 | +3.05% | 38.21 | 0.86 |
| 07/12 | 1,050 | 1,080 | 1,050 | 1,080 | +3.85% | 1,300 | 13億1760万 | +2.96% | 38.21 | 0.86 |
| 07/11 | 1,020 | 1,040 | 1,020 | 1,040 | +1.96% | 2,200 | 12億6880万 | -0.95% | 36.8 | 0.83 |
| 07/08 | 1,040 | 1,040 | 1,020 | 1,020 | -1.92% | 500 | 12億4440万 | -3.13% | 36.09 | 0.81 |
| 07/07 | 1,020 | 1,050 | 1,020 | 1,040 | -0.95% | 1,200 | 12億6880万 | -1.7% | 36.8 | 0.83 |
| 07/06 | 1,030 | 1,050 | 1,010 | 1,050 | -0.94% | 1,000 | 12億8100万 | -1.04% | 37.15 | 0.84 |
| 07/05 | 1,060 | 1,070 | 1,030 | 1,060 | +3.92% | 1,400 | 12億9320万 | -0.38% | 37.5 | 0.84 |
| 07/04 | 1,020 | 1,020 | 1,020 | 1,020 | -0.97% | 400 | 12億4440万 | -4.32% | 36.09 | 0.81 |
| 07/01 | 1,040 | 1,040 | 1,020 | 1,030 | +0.98% | 1,400 | 12億5660万 | -3.65% | 36.44 | 0.82 |
| 06/30 | 1,020 | 1,050 | 1,020 | 1,020 | 0% | 1,800 | 12億4440万 | -4.85% | 36.09 | 0.81 |
| 06/29 | 1,040 | 1,040 | 1,010 | 1,020 | -0.97% | 500 | 12億4440万 | -5.12% | 36.09 | 0.81 |
| 06/28 | 1,010 | 1,030 | 1,010 | 1,030 | +1.98% | 300 | 12億5660万 | -4.45% | 36.44 | 0.82 |
