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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2016 |
| 12/30 | 5,320 | 5,420 | 5,315 | 5,390 | +0.56% | 62,000 | 1099億5259万 | +2.78% | 13.32 | 1.86 |
| 12/29 | 5,330 | 5,425 | 5,330 | 5,360 | -1.02% | 79,200 | 1093億4061万 | +2.15% | 13.24 | 1.85 |
| 12/28 | 5,330 | 5,435 | 5,305 | 5,415 | +1.5% | 72,200 | 1104億6257万 | +3.01% | 13.38 | 1.87 |
| 12/27 | 5,310 | 5,365 | 5,280 | 5,335 | +0.38% | 55,000 | 1088億3062万 | +1.39% | 13.18 | 1.84 |
| 12/26 | 5,260 | 5,315 | 5,260 | 5,315 | +0.85% | 42,000 | 1084億2263万 | +0.97% | 13.13 | 1.83 |
| 12/22 | 5,235 | 5,270 | 5,185 | 5,270 | +0.57% | 39,200 | 1075億466万 | +0.04% | 13.02 | 1.82 |
| 12/21 | 5,255 | 5,275 | 5,210 | 5,240 | -0.29% | 74,000 | 1068億9268万 | -0.55% | 12.95 | 1.81 |
| 12/20 | 5,210 | 5,255 | 5,170 | 5,255 | +0.38% | 55,200 | 1071億9867万 | -0.3% | 12.98 | 1.81 |
| 12/19 | 5,295 | 5,295 | 5,210 | 5,235 | -0.76% | 63,800 | 1067億9069万 | -0.74% | 12.94 | 1.8 |
| 12/16 | 5,290 | 5,300 | 5,210 | 5,275 | +0.76% | 95,600 | 1076億666万 | +0.15% | 13.03 | 1.82 |
| 12/15 | 5,210 | 5,260 | 5,160 | 5,235 | +1.16% | 103,800 | 1067億9069万 | -0.63% | 12.94 | 1.8 |
| 12/14 | 5,270 | 5,295 | 5,175 | 5,175 | -1.8% | 71,600 | 1055億6672万 | -1.8% | 12.79 | 1.78 |
| 12/13 | 5,140 | 5,270 | 5,120 | 5,270 | +2.03% | 88,000 | 1075億466万 | -0.25% | 13.02 | 1.82 |
| 12/12 | 5,050 | 5,170 | 5,040 | 5,165 | +1.37% | 109,400 | 1053億6273万 | -2.55% | 12.76 | 1.78 |
| 12/09 | 5,055 | 5,100 | 5,020 | 5,095 | -0.1% | 104,800 | 1039億3477万 | -4.03% | 12.59 | 1.76 |
| 12/08 | 4,985 | 5,110 | 4,975 | 5,100 | +1.9% | 105,000 | 1040億3677万 | -4.17% | 12.6 | 1.76 |
| 12/07 | 5,040 | 5,125 | 4,970 | 5,005 | -0.5% | 158,600 | 1020億9883万 | -6.33% | 12.37 | 1.72 |
| 12/06 | 5,215 | 5,255 | 5,015 | 5,030 | -3.55% | 148,600 | 1026億882万 | -6.33% | 12.43 | 1.73 |
| 12/05 | 5,180 | 5,235 | 5,130 | 5,215 | +0.29% | 69,600 | 1063億8270万 | -3.35% | 12.89 | 1.8 |
| 12/02 | 5,225 | 5,250 | 5,170 | 5,200 | -1.42% | 74,800 | 1060億7671万 | -4.01% | 12.85 | 1.79 |
| 12/01 | 5,345 | 5,395 | 5,270 | 5,275 | -1.31% | 62,200 | 1076億666万 | -3.12% | 13.03 | 1.82 |
| 11/30 | 5,270 | 5,355 | 5,245 | 5,345 | +1.52% | 75,400 | 1090億3462万 | -2.25% | 13.21 | 1.84 |
| 11/29 | 5,280 | 5,300 | 5,235 | 5,265 | -0.75% | 79,200 | 1074億267万 | -4.12% | 13.01 | 1.81 |
| 11/28 | 5,290 | 5,340 | 5,235 | 5,305 | -0.28% | 69,800 | 1082億1864万 | -3.76% | 13.11 | 1.83 |
| 11/25 | 5,435 | 5,435 | 5,290 | 5,320 | -2.83% | 98,400 | 1085億2463万 | -3.8% | 13.15 | 1.83 |
| 11/24 | 5,610 | 5,650 | 5,465 | 5,475 | -2.23% | 66,800 | 1116億8653万 | -1.42% | 13.53 | 1.89 |
| 11/22 | 5,615 | 5,625 | 5,535 | 5,600 | +1.08% | 59,000 | 1142億3645万 | +0.5% | 13.84 | 1.93 |
| 11/21 | 5,415 | 5,635 | 5,400 | 5,540 | +2.59% | 106,600 | 1130億1249万 | -0.66% | 13.69 | 1.91 |
| 11/18 | 5,490 | 5,500 | 5,330 | 5,400 | -0.37% | 84,200 | 1101億5658万 | -3.35% | 13.34 | 1.86 |
| 11/17 | 5,235 | 5,450 | 5,235 | 5,420 | +2.75% | 88,200 | 1105億6457万 | -3.28% | 13.39 | 1.87 |
| 11/16 | 5,225 | 5,280 | 5,205 | 5,275 | -0.47% | 46,600 | 1076億666万 | -6.02% | 13.03 | 1.82 |
| 11/15 | 5,380 | 5,415 | 5,180 | 5,300 | -0.38% | 98,800 | 1081億1664万 | -5.93% | 13.1 | 1.83 |
| 11/14 | 5,105 | 5,365 | 5,085 | 5,320 | +5.03% | 114,000 | 1085億2463万 | -6.07% | 13.15 | 1.83 |
| 11/11 | 5,335 | 5,350 | 5,040 | 5,065 | -4.61% | 118,400 | 1033億2279万 | -11.02% | 12.52 | 1.75 |
| 11/10 | 5,495 | 5,525 | 5,285 | 5,310 | +0.57% | 96,200 | 1083億2064万 | -7.38% | 13.12 | 1.83 |
| 11/09 | 5,575 | 5,575 | 5,165 | 5,280 | -4.17% | 103,800 | 1077億866万 | -8.46% | 13.05 | 1.82 |
| 11/08 | 5,630 | 5,630 | 5,475 | 5,510 | -3.16% | 78,400 | 1124億51万 | -5.16% | 13.61 | 1.9 |
| 11/07 | 5,615 | 5,720 | 5,525 | 5,690 | +5.47% | 158,200 | 1160億7240万 | -2.6% | 14.06 | 1.96 |
| 11/04 | 5,350 | 5,450 | 5,265 | 5,395 | -0.46% | 152,800 | 1100億5458万 | -8.09% | 13.33 | 1.86 |
| 11/02 | 5,535 | 5,585 | 5,400 | 5,420 | -3.47% | 125,200 | 1105億6457万 | -8.38% | 13.39 | 1.87 |
| 11/01 | 5,675 | 5,695 | 5,590 | 5,615 | -1.32% | 59,800 | 1145億4245万 | -5.74% | 13.87 | 1.94 |
| 10/31 | 5,695 | 5,740 | 5,675 | 5,690 | +0.53% | 53,600 | 1160億7240万 | -5.02% | 14.06 | 1.96 |
| 10/28 | 5,765 | 5,800 | 5,630 | 5,660 | -1.65% | 74,400 | 1154億6042万 | -6.03% | 13.99 | 1.95 |
| 10/27 | 5,890 | 5,935 | 5,735 | 5,755 | -2.29% | 96,000 | 1173億9836万 | -4.86% | 14.22 | 1.98 |
| 10/26 | 5,865 | 5,910 | 5,865 | 5,890 | +0.6% | 27,800 | 1201億5227万 | -2.82% | 14.55 | 2.03 |
| 10/25 | 5,940 | 5,940 | 5,775 | 5,855 | -0.93% | 78,800 | 1194億3829万 | -3.51% | 14.47 | 2.02 |
| 10/24 | 5,840 | 5,940 | 5,815 | 5,910 | +1.9% | 69,800 | 1205億6026万 | -2.76% | 14.6 | 2.04 |
| 10/21 | 5,840 | 5,840 | 5,730 | 5,800 | +0.87% | 77,800 | 1183億1633万 | -4.67% | 14.33 | 2 |
| 10/20 | 5,940 | 5,995 | 5,735 | 5,750 | -3.12% | 87,200 | 1172億9636万 | -5.66% | 14.21 | 1.98 |
| 10/19 | 5,900 | 6,025 | 5,865 | 5,935 | +0.51% | 100,800 | 1210億7024万 | -2.75% | 14.66 | 2.05 |
| 10/18 | 5,765 | 5,905 | 5,700 | 5,905 | +3.05% | 95,600 | 1204億5826万 | -3.28% | 14.59 | 2.03 |
| 10/17 | 5,825 | 5,865 | 5,675 | 5,730 | -1.12% | 116,800 | 1168億8837万 | -6.25% | 14.16 | 1.97 |
| 10/14 | 5,860 | 5,920 | 5,775 | 5,795 | -0.34% | 64,600 | 1182億1433万 | -5.5% | 14.32 | 2 |
| 10/13 | 5,700 | 5,865 | 5,640 | 5,815 | +3.01% | 128,600 | 1186億2232万 | -5.32% | 14.37 | 2 |
| 10/12 | 5,790 | 5,845 | 5,625 | 5,645 | -2.92% | 123,000 | 1151億5443万 | -8.15% | 13.95 | 1.95 |
| 10/11 | 6,065 | 6,065 | 5,730 | 5,815 | -3.8% | 128,600 | 1186億2232万 | -5.49% | 14.37 | 2 |
| 10/07 | 6,010 | 6,095 | 6,010 | 6,045 | +0.5% | 74,800 | 1233億1417万 | -1.74% | 14.94 | 2.08 |
| 10/06 | 6,130 | 6,135 | 5,980 | 6,015 | -1.47% | 101,400 | 1227億219万 | -2.04% | 14.86 | 2.07 |
| 10/05 | 6,170 | 6,200 | 6,090 | 6,105 | -0.97% | 113,000 | 1245億3814万 | -0.38% | 15.08 | 2.1 |
| 10/04 | 6,380 | 6,390 | 6,145 | 6,165 | -2.84% | 130,200 | 1257億6210万 | +0.82% | 15.23 | 2.12 |
| 10/03 | 6,300 | 6,405 | 6,295 | 6,345 | +0.55% | 73,800 | 1294億3398万 | +4.03% | 15.68 | 2.19 |
| 09/30 | 6,315 | 6,410 | 6,270 | 6,310 | -1.02% | 94,400 | 1287億2001万 | +3.77% | 15.59 | 2.17 |
| 09/29 | 6,545 | 6,545 | 6,360 | 6,375 | -2.6% | 76,200 | 1300億4596万 | +5.06% | 15.75 | 2.2 |
| 09/28 | 6,405 | 6,570 | 6,405 | 6,545 | +1.55% | 83,400 | 1335億1386万 | +8.13% | 16.17 | 2.26 |
| 09/27 | 6,400 | 6,460 | 6,350 | 6,445 | -0.39% | 96,400 | 1314億7392万 | +6.88% | 15.93 | 2.22 |
| 09/26 | 6,490 | 6,660 | 6,405 | 6,470 | -0.31% | 146,400 | 1319億8390万 | +7.73% | 15.99 | 2.23 |
| 09/23 | 6,250 | 6,490 | 6,200 | 6,490 | +2.93% | 135,000 | 1323億9189万 | +8.4% | 16.04 | 2.24 |
| 09/21 | 6,075 | 6,315 | 6,075 | 6,305 | +3.87% | 153,000 | 1286億1801万 | +5.65% | 15.58 | 2.17 |
| 09/20 | 6,050 | 6,140 | 5,985 | 6,070 | +0.33% | 96,000 | 1238億2416万 | +1.71% | 15 | 2.09 |
| 09/16 | 6,060 | 6,060 | 6,015 | 6,050 | -0.98% | 45,000 | 1234億1617万 | +1.24% | 14.95 | 2.09 |
| 09/15 | 6,060 | 6,170 | 6,060 | 6,110 | +0.91% | 79,800 | 1246億4013万 | +2.07% | 15.1 | 2.11 |
| 09/14 | 6,000 | 6,095 | 6,000 | 6,055 | -0.41% | 36,200 | 1235億1817万 | +1.39% | 14.96 | 2.09 |
| 09/13 | 5,945 | 6,110 | 5,925 | 6,080 | +2.18% | 53,200 | 1240億2815万 | +2.06% | 15.02 | 2.1 |
| 09/12 | 5,890 | 5,990 | 5,880 | 5,950 | -0.75% | 40,600 | 1213億7623万 | +0.25% | 14.7 | 2.05 |
| 09/09 | 6,000 | 6,025 | 5,925 | 5,995 | -1.24% | 58,800 | 1222億9420万 | +1.05% | 14.81 | 2.07 |
| 09/08 | 6,225 | 6,240 | 6,065 | 6,070 | -2.57% | 66,000 | 1238億2416万 | +2.29% | 15 | 2.09 |
| 09/07 | 6,055 | 6,250 | 6,015 | 6,230 | +2.89% | 101,400 | 1270億8806万 | +5.43% | 15.39 | 2.15 |
| 09/06 | 5,850 | 6,070 | 5,850 | 6,055 | +2.63% | 72,800 | 1235億1817万 | +3.12% | 14.96 | 2.09 |
| 09/05 | 5,955 | 5,965 | 5,830 | 5,900 | +1.11% | 54,000 | 1203億5627万 | +1.01% | 14.58 | 2.03 |
| 09/02 | 5,690 | 5,865 | 5,690 | 5,835 | +0.86% | 74,000 | 1190億3031万 | +0.29% | 14.42 | 2.01 |
| 09/01 | 5,730 | 5,795 | 5,685 | 5,785 | +0.87% | 45,600 | 1180億1034万 | -0.19% | 14.29 | 1.99 |
| 08/31 | 5,700 | 5,780 | 5,700 | 5,735 | +0.09% | 58,800 | 1169億9037万 | -0.78% | 14.17 | 1.98 |
| 08/30 | 5,725 | 5,805 | 5,685 | 5,730 | -0.78% | 49,000 | 1168億8837万 | -0.61% | 14.16 | 1.97 |
| 08/29 | 5,835 | 5,885 | 5,700 | 5,775 | +0.17% | 71,000 | 1178億634万 | +0.33% | 14.27 | 1.99 |
| 08/26 | 5,855 | 5,870 | 5,765 | 5,765 | -2.04% | 54,200 | 1176億235万 | +0.23% | 14.25 | 1.99 |
| 08/25 | 5,935 | 5,975 | 5,875 | 5,885 | -1.92% | 33,800 | 1200億5027万 | +2.35% | 14.54 | 2.03 |
| 08/24 | 5,905 | 6,010 | 5,890 | 6,000 | +0.08% | 45,800 | 1223億9620万 | +4.48% | 14.83 | 2.07 |
| 08/23 | 5,950 | 6,095 | 5,905 | 5,995 | +0.33% | 67,400 | 1222億9420万 | +4.7% | 14.81 | 2.07 |
| 08/22 | 5,850 | 5,980 | 5,850 | 5,975 | +2.14% | 35,600 | 1218億8622万 | +4.86% | 14.76 | 2.06 |
| 08/19 | 5,890 | 5,920 | 5,760 | 5,850 | -2.34% | 94,200 | 1193億3630万 | +3.08% | 14.46 | 2.02 |
| 08/18 | 5,975 | 6,050 | 5,870 | 5,990 | -0.33% | 77,400 | 1221億9221万 | +5.96% | 14.8 | 2.06 |
| 08/17 | 6,225 | 6,280 | 6,005 | 6,010 | -4.53% | 111,400 | 1226億20万 | +6.71% | 14.85 | 2.07 |
| 08/16 | 6,230 | 6,345 | 6,205 | 6,295 | +0.32% | 62,800 | 1284億1402万 | +12.05% | 15.56 | 2.17 |
| 08/15 | 6,445 | 6,480 | 6,215 | 6,275 | -0.48% | 116,600 | 1280億603万 | +12.25% | 15.51 | 2.16 |
| 08/12 | 5,835 | 6,325 | 5,815 | 6,305 | +9.37% | 260,400 | 1286億1801万 | +13.24% | 15.58 | 2.17 |
| 08/10 | 5,765 | 5,835 | 5,685 | 5,765 | +1.68% | 66,200 | 1176億235万 | +3.93% | 14.25 | 1.99 |
| 08/09 | 5,620 | 5,700 | 5,510 | 5,670 | +2.44% | 71,800 | 1156億6441万 | +2.24% | 14.01 | 1.95 |
| 08/08 | 5,880 | 5,925 | 5,470 | 5,535 | -6.27% | 147,200 | 1129億1050万 | -0.13% | 13.68 | 1.91 |
| 08/05 | 6,025 | 6,205 | 5,865 | 5,905 | -1.99% | 159,800 | 1204億5826万 | +6.53% | 14.59 | 2.04 |
| 08/04 | 5,715 | 6,050 | 5,635 | 6,025 | +10.65% | 344,400 | 1229億619万 | +8.97% | 14.89 | 2.08 |
