株価チャート
2016/04/06～2016/08/31
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 | 3/1, 株式分割 1→2 |
| 2016 |
| 08/31 | 910 | 945 | 906 | 945 | +4.83% | 72,000 | 141億1083万 | -0.58% | 45 | 7.03 |
| 08/30 | 925 | 925 | 901 | 901 | -1.96% | 33,200 | 134億6094万 | -4.86% | 42.93 | 6.7 |
| 08/29 | 896 | 935 | 896 | 919 | +2.11% | 44,200 | 137億2986万 | -3.16% | 43.79 | 6.84 |
| 08/26 | 906 | 912 | 894 | 900 | -3.12% | 39,000 | 134億4600万 | -5.16% | 42.88 | 6.7 |
| 08/25 | 928 | 939 | 925 | 929 | +0.16% | 17,200 | 138億7926万 | -2.42% | 44.26 | 6.91 |
| 08/24 | 885 | 935 | 885 | 928 | +2.49% | 33,600 | 138億5685万 | -2.88% | 44.19 | 6.9 |
| 08/23 | 891 | 915 | 878 | 905 | +0.78% | 52,600 | 135億2070万 | -5.83% | 43.12 | 6.73 |
| 08/22 | 918 | 930 | 893 | 898 | -2.92% | 55,200 | 134億1612万 | -6.75% | 42.79 | 6.68 |
| 08/19 | 930 | 930 | 916 | 925 | -0.05% | 19,000 | 138億1950万 | -4.44% | 44.07 | 6.88 |
| 08/18 | 915 | 930 | 915 | 926 | -0.27% | 42,800 | 138億2697万 | -4.69% | 44.1 | 6.89 |
| 08/17 | 932 | 940 | 908 | 928 | -2.52% | 61,600 | 138億6432万 | -4.82% | 44.22 | 6.9 |
| 08/16 | 959 | 959 | 938 | 952 | -0.73% | 63,000 | 142億2288万 | -2.86% | 45.36 | 7.08 |
| 08/15 | 960 | 960 | 942 | 959 | +0.47% | 89,200 | 143億2746万 | -2.34% | 45.69 | 7.14 |
| 08/12 | 958 | 966 | 926 | 955 | -5.64% | 172,800 | 142億6023万 | -2.7% | 45.48 | 7.1 |
| 08/10 | 989 | 1,031 | 989 | 1,012 | +5.36% | 149,800 | 151億1181万 | +3.21% | 48.19 | 7.53 |
| 08/09 | 981 | 1,000 | 952 | 960 | -4.57% | 77,800 | 143億4240万 | -1.74% | 45.74 | 7.14 |
| 08/08 | 1,100 | 1,100 | 991 | 1,006 | -5.98% | 96,000 | 150億2964万 | +3.07% | 47.93 | 7.49 |
| 08/05 | 1,050 | 1,078 | 1,050 | 1,070 | +2.88% | 73,000 | 159億8580万 | +10.08% | 50.98 | 7.96 |
| 08/04 | 1,010 | 1,052 | 1,004 | 1,040 | +6.67% | 57,600 | 155億3760万 | +7.77% | 49.55 | 7.74 |
| 08/03 | 957 | 1,022 | 957 | 975 | +1.14% | 111,400 | 145億6650万 | +1.67% | 46.46 | 7.25 |
| 08/02 | 1,026 | 1,078 | 951 | 964 | -4.22% | 156,200 | 144億216万 | +0.84% | 45.93 | 7.17 |
| 08/01 | 960 | 1,007 | 938 | 1,007 | +8.81% | 60,000 | 150億3711万 | +5.39% | 47.96 | 7.49 |
| 07/29 | 910 | 934 | 901 | 925 | -4.29% | 24,200 | 138億1950万 | -2.63% | 44.07 | 6.88 |
| 07/28 | 875 | 973 | 875 | 967 | +12.71% | 94,000 | 144億3951万 | +1.84% | 46.05 | 7.19 |
| 07/27 | 853 | 895 | 853 | 858 | -1.72% | 46,600 | 128億1105万 | -9.64% | 40.86 | 6.38 |
| 07/26 | 988 | 988 | 859 | 873 | -7.38% | 71,000 | 130億3515万 | -8.35% | 41.57 | 6.49 |
| 07/25 | 948 | 989 | 931 | 942 | +0.91% | 27,800 | 140億7348万 | -1.36% | 44.88 | 7.01 |
| 07/22 | 970 | 980 | 930 | 934 | -3.76% | 37,600 | 139億4649万 | -2.05% | 44.48 | 6.95 |
| 07/21 | 1,029 | 1,029 | 969 | 970 | -4.15% | 36,000 | 144億9180万 | +2.11% | 46.22 | 7.22 |
| 07/20 | 1,056 | 1,056 | 1,006 | 1,012 | -4.17% | 18,800 | 151億1928万 | +7.09% | 48.22 | 7.53 |
| 07/19 | 994 | 1,062 | 976 | 1,056 | +8.47% | 68,400 | 157億7664万 | +12.7% | 50.32 | 7.86 |
| 07/15 | 993 | 995 | 932 | 974 | -4.18% | 49,800 | 145億4409万 | +4.56% | 46.38 | 7.24 |
| 07/14 | 1,005 | 1,030 | 997 | 1,016 | +1.09% | 90,800 | 151億7904万 | +9.36% | 48.41 | 7.56 |
| 07/13 | 1,017 | 1,034 | 993 | 1,005 | -1.08% | 35,400 | 150億1470万 | +8.65% | 47.89 | 7.48 |
| 07/12 | 1,065 | 1,069 | 1,002 | 1,016 | -3.1% | 47,000 | 151億7904万 | +10.31% | 48.41 | 7.56 |
| 07/11 | 1,150 | 1,150 | 1,012 | 1,049 | +4.85% | 123,000 | 156億6459万 | +14.34% | 49.96 | 7.8 |
| 07/08 | 975 | 1,040 | 970 | 1,000 | +5.49% | 93,000 | 149億4000万 | +9.53% | 47.65 | 7.44 |
| 07/07 | 920 | 952 | 890 | 948 | +1.94% | 55,600 | 141億6312万 | +3.95% | 45.17 | 7.05 |
| 07/06 | 927 | 949 | 918 | 930 | -0.8% | 11,200 | 138億9420万 | +1.75% | 44.31 | 6.92 |
| 07/05 | 940 | 940 | 923 | 938 | +1.35% | 8,200 | 140億625万 | +2.12% | 44.67 | 6.98 |
| 07/04 | 900 | 939 | 900 | 925 | +2.04% | 27,400 | 138億1950万 | +0.22% | 44.07 | 6.88 |
| 07/01 | 908 | 917 | 891 | 907 | +2.26% | 8,800 | 135億4311万 | -2.32% | 43.19 | 6.74 |
| 06/30 | 912 | 925 | 865 | 887 | -0.56% | 19,800 | 132億4431万 | -5.09% | 42.24 | 6.6 |
| 06/29 | 930 | 931 | 892 | 892 | -2.3% | 17,200 | 133億1901万 | -4.96% | 42.48 | 6.63 |
| 06/28 | 901 | 934 | 891 | 913 | -2.56% | 6,200 | 136億3275万 | -3.03% | 43.48 | 6.79 |
| 06/27 | 853 | 940 | 813 | 937 | +7.71% | 17,800 | 139億9131万 | -1% | 44.62 | 6.97 |
| 06/24 | 891 | 900 | 794 | 870 | -3.44% | 81,000 | 129億9033万 | -8.57% | 41.43 | 6.47 |
| 06/23 | 966 | 966 | 856 | 901 | -7.36% | 21,800 | 134億5347万 | -6.3% | 42.91 | 6.7 |
| 06/22 | 950 | 988 | 922 | 972 | +3.57% | 42,600 | 145億2168万 | +0.41% | 46.31 | 7.23 |
| 06/21 | 951 | 951 | 915 | 939 | -1.31% | 15,400 | 140億2119万 | -3.35% | 44.72 | 6.98 |
| 06/20 | 900 | 965 | 900 | 951 | +8.13% | 36,200 | 142億794万 | -2.66% | 45.31 | 7.08 |
| 06/17 | 855 | 908 | 823 | 880 | +1.97% | 42,600 | 131億3973万 | -10.53% | 41.91 | 6.54 |
| 06/16 | 855 | 871 | 801 | 863 | +1.47% | 29,200 | 128億8575万 | -13.4% | 41.1 | 6.42 |
| 06/15 | 803 | 875 | 790 | 850 | +3.91% | 13,800 | 126億9900万 | -15.84% | 40.5 | 6.32 |
| 06/14 | 883 | 883 | 811 | 818 | -8.4% | 45,000 | 122億2092万 | -20.43% | 38.98 | 6.09 |
| 06/13 | 928 | 932 | 885 | 893 | -4.59% | 39,400 | 133億4142万 | -14.63% | 42.55 | 6.64 |
| 06/10 | 917 | 959 | 911 | 936 | +3.03% | 32,200 | 139億8384万 | -11.95% | 44.6 | 6.96 |
| 06/09 | 902 | 916 | 880 | 909 | +0.22% | 30,800 | 135億7299万 | -15.72% | 43.29 | 6.76 |
| 06/08 | 915 | 925 | 900 | 907 | -0.93% | 22,600 | 135億4311万 | -16.99% | 43.19 | 6.74 |
| 06/07 | 934 | 934 | 900 | 915 | -2.66% | 49,400 | 136億7010万 | -17.27% | 43.6 | 6.81 |
| 06/06 | 962 | 991 | 922 | 940 | -4.81% | 36,000 | 140億4360万 | -15.85% | 44.79 | 6.99 |
| 06/03 | 1,004 | 1,028 | 982 | 988 | -1.64% | 15,000 | 147億5325万 | -11.99% | 47.05 | 7.35 |
| 06/02 | 1,011 | 1,048 | 1,001 | 1,004 | -0.59% | 18,400 | 149億9976万 | -10.99% | 47.84 | 7.47 |
| 06/01 | 1,052 | 1,146 | 1,005 | 1,010 | -5.78% | 53,800 | 150億8940万 | -10.86% | 48.12 | 7.51 |
| 05/31 | 1,091 | 1,095 | 1,071 | 1,072 | +2.1% | 33,600 | 160億1568万 | -5.8% | 51.08 | 7.98 |
| 05/30 | 1,070 | 1,100 | 1,049 | 1,050 | -1.87% | 37,800 | 156億8700万 | -7.65% | 50.03 | 7.81 |
| 05/27 | 973 | 1,099 | 966 | 1,070 | +8.91% | 69,600 | 159億8580万 | -5.98% | 50.98 | 7.96 |
| 05/26 | 993 | 1,100 | 968 | 983 | +3.1% | 191,000 | 146億7855万 | -13.59% | 46.81 | 7.31 |
| 05/25 | 1,052 | 1,056 | 953 | 953 | -9.28% | 50,800 | 142億3782万 | -16.04% | 45.41 | 7.09 |
| 05/24 | 1,056 | 1,062 | 1,008 | 1,051 | -1.41% | 22,200 | 156億9447万 | -7.53% | 50.05 | 7.82 |
| 05/23 | 1,105 | 1,125 | 1,064 | 1,066 | -3.31% | 18,200 | 159億1857万 | -5.62% | 50.77 | 7.93 |
| 05/20 | 1,027 | 1,125 | 1,027 | 1,102 | +2.61% | 16,400 | 164億6388万 | -1.61% | 52.51 | 8.2 |
| 05/19 | 1,047 | 1,090 | 1,041 | 1,074 | +2.19% | 20,200 | 160億4556万 | -3.24% | 51.17 | 7.99 |
| 05/18 | 1,086 | 1,137 | 1,000 | 1,051 | -4.58% | 50,400 | 157億194万 | -4.37% | 50.08 | 7.82 |
| 05/17 | 1,121 | 1,173 | 1,075 | 1,102 | -0.05% | 58,000 | 164億5641万 | +1.15% | 52.48 | 8.2 |
| 05/16 | 1,177 | 1,186 | 1,085 | 1,102 | -8.2% | 43,600 | 164億6388万 | +2.51% | 52.51 | 8.2 |
| 05/13 | 1,210 | 1,275 | 1,036 | 1,201 | -0.74% | 95,400 | 179億3547万 | +12.94% | 57.2 | 8.93 |
| 05/12 | 1,232 | 1,259 | 1,205 | 1,210 | -6.57% | 33,400 | 180億6993万 | +15.52% | 57.63 | 9 |
| 05/11 | 1,251 | 1,325 | 1,220 | 1,295 | +1.29% | 60,400 | 193億3983万 | +25.31% | 61.68 | 9.63 |
| 05/10 | 1,330 | 1,349 | 1,270 | 1,278 | -2.81% | 45,200 | 190億9332万 | +25.66% | 60.89 | 9.51 |
| 05/09 | 1,265 | 1,323 | 1,237 | 1,315 | +1.43% | 41,400 | 196億4610万 | +31.37% | 62.66 | 9.78 |
| 05/06 | 1,263 | 1,323 | 1,208 | 1,297 | +2.49% | 48,200 | 193億6971万 | +31.89% | 61.77 | 9.65 |
| 05/02 | 1,206 | 1,325 | 1,169 | 1,265 | +1.24% | 64,000 | 188億9910万 | +31.09% | 60.27 | 9.41 |
| 04/28 | 1,250 | 1,274 | 1,165 | 1,250 | +4.13% | 111,600 | 186億6753万 | +31.8% | 59.53 | 9.3 |
| 04/27 | 1,028 | 1,224 | 1,018 | 1,200 | +13.21% | 90,800 | 179億2800万 | +28.62% | 57.18 | 8.93 |
| 04/26 | 1,100 | 1,175 | 1,000 | 1,060 | -6.36% | 92,600 | 158億3640万 | +15.22% | 50.51 | 7.89 |
| 04/25 | 1,175 | 1,233 | 1,075 | 1,132 | -1.52% | 121,800 | 169億1208万 | +24.4% | 53.94 | 8.42 |
| 04/22 | 1,132 | 1,275 | 1,091 | 1,150 | +3% | 297,800 | 171億7353万 | +28.15% | 54.77 | 8.55 |
| 04/21 | 1,027 | 1,148 | 1,025 | 1,116 | +6.18% | 109,200 | 166億7304万 | +25.96% | 53.17 | 8.3 |
| 04/20 | 1,123 | 1,175 | 1,050 | 1,051 | -2% | 152,400 | 157億194万 | +19.98% | 50.08 | 7.82 |
| 04/19 | 1,113 | 1,159 | 1,053 | 1,073 | +1.9% | 292,200 | 160億2315万 | +23.7% | 51.1 | 7.98 |
| 04/18 | 881 | 1,069 | 868 | 1,053 | +11.85% | 187,800 | 157億2435万 | +22.81% | 50.15 | 7.83 |
| 04/15 | 975 | 998 | 920 | 941 | -2.99% | 151,000 | 140億5854万 | +11.1% | 44.84 | 7 |
| 04/14 | 879 | 972 | 879 | 970 | +11.43% | 217,400 | 144億9180万 | +15.2% | 46.22 | 7.22 |
| 04/13 | 873 | 882 | 858 | 871 | +1.81% | 38,200 | 130億527万 | +4.25% | 41.48 | 6.48 |
| 04/12 | 851 | 873 | 845 | 855 | +1.79% | 47,200 | 127億7370万 | +2.64% | 40.74 | 6.36 |
| 04/11 | 840 | 875 | 835 | 840 | +3.38% | 36,400 | 125億4960万 | +0.84% | 40.02 | 6.25 |
| 04/08 | 791 | 824 | 785 | 813 | +3.24% | 29,000 | 121億3875万 | -2.46% | 38.71 | 6.05 |
| 04/07 | 795 | 810 | 775 | 787 | +2.67% | 41,600 | 117億5778万 | -5.41% | 37.5 | 5.86 |
| 04/06 | 750 | 779 | 742 | 767 | -2.36% | 61,800 | 114億5151万 | -8.09% | 36.52 | 5.7 |
