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 |
|---|
| 2021 | 1/1, 株式分割 1→2 |
| 2019 | 1/1, 株式分割 1→2 |
| 2017 | 10/1, 株式分割 1→2 |
| 2016 |
| 12/30 | 161 | 164 | 161 | 163 | +1.4% | 124,800 | 96億6826万 | +3.74% | 19.31 | 3.31 |
| 12/29 | 160 | 161 | 159 | 161 | -0.85% | 88,800 | 95億3470万 | +2.31% | 19.04 | 3.26 |
| 12/28 | 160 | 163 | 160 | 162 | +0.62% | 156,800 | 96億1632万 | +3.18% | 19.21 | 3.29 |
| 12/27 | 164 | 164 | 161 | 161 | -1.98% | 224,000 | 95億5696万 | +2.55% | 19.09 | 3.27 |
| 12/26 | 165 | 166 | 163 | 164 | +0.23% | 160,000 | 97億4988万 | +4.62% | 19.47 | 3.34 |
| 12/22 | 163 | 164 | 162 | 164 | +2.74% | 252,000 | 97億2762万 | +4.38% | 19.43 | 3.33 |
| 12/21 | 164 | 165 | 159 | 160 | -1.85% | 166,400 | 94億6792万 | +1.59% | 18.91 | 3.24 |
| 12/20 | 160 | 163 | 159 | 163 | +3.09% | 207,200 | 96億4600万 | +3.5% | 19.27 | 3.3 |
| 12/19 | 157 | 160 | 156 | 158 | +0.64% | 149,600 | 93億5662万 | -0.24% | 18.69 | 3.2 |
| 12/16 | 158 | 158 | 154 | 157 | +0.16% | 88,000 | 92億9726万 | -0.87% | 18.57 | 3.18 |
| 12/15 | 157 | 158 | 156 | 156 | +0.24% | 74,400 | 92億8242万 | -1.03% | 18.54 | 3.18 |
| 12/14 | 154 | 158 | 154 | 156 | +1.96% | 173,600 | 92億6016万 | -1.27% | 18.5 | 3.17 |
| 12/13 | 152 | 153 | 152 | 153 | +0.49% | 155,200 | 90億8208万 | -3.16% | 18.14 | 3.11 |
| 12/12 | 153 | 153 | 152 | 152 | +0.08% | 189,600 | 90億3756万 | -4.25% | 18.05 | 3.09 |
| 12/09 | 153 | 153 | 152 | 152 | -0.81% | 148,000 | 90億3014万 | -4.32% | 18.04 | 3.09 |
| 12/08 | 155 | 155 | 152 | 153 | +0.16% | 157,600 | 91億434万 | -4.14% | 18.18 | 3.12 |
| 12/07 | 155 | 155 | 153 | 153 | -0.24% | 168,800 | 90億8950万 | -4.3% | 18.15 | 3.11 |
| 12/06 | 154 | 155 | 153 | 154 | +0.99% | 121,600 | 91億1176万 | -4.66% | 18.2 | 3.12 |
| 12/05 | 154 | 154 | 152 | 152 | -1.94% | 120,800 | 90億2272万 | -6.17% | 18.02 | 3.09 |
| 12/02 | 155 | 156 | 154 | 155 | -1.2% | 119,200 | 92億80万 | -4.91% | 18.38 | 3.15 |
| 12/01 | 158 | 159 | 157 | 157 | -1.41% | 124,000 | 93億1210万 | -3.76% | 18.6 | 3.19 |
| 11/30 | 160 | 160 | 158 | 159 | +0.39% | 104,800 | 94億4566万 | -2.97% | 18.87 | 3.23 |
| 11/29 | 159 | 160 | 158 | 159 | 0% | 102,400 | 94億856万 | -3.35% | 18.79 | 3.22 |
| 11/28 | 156 | 159 | 155 | 159 | +1.36% | 94,400 | 94億856万 | -3.35% | 18.79 | 3.22 |
| 11/25 | 159 | 159 | 151 | 156 | -1.65% | 215,200 | 92億8242万 | -5.23% | 18.54 | 3.18 |
| 11/24 | 159 | 160 | 158 | 159 | -0.7% | 86,400 | 94億3824万 | -3.64% | 18.85 | 3.23 |
| 11/22 | 162 | 162 | 159 | 160 | -0.93% | 40,000 | 95億502万 | -3.54% | 18.98 | 3.25 |
| 11/21 | 162 | 162 | 160 | 162 | -0.39% | 61,600 | 95億9406万 | -2.64% | 19.16 | 3.28 |
| 11/18 | 164 | 164 | 162 | 162 | -0.46% | 57,600 | 96億3116万 | -2.26% | 19.24 | 3.3 |
| 11/17 | 164 | 164 | 161 | 163 | -0.31% | 96,800 | 96億7568万 | -1.81% | 19.33 | 3.31 |
| 11/16 | 163 | 164 | 161 | 164 | +0.38% | 82,400 | 97億536万 | -1.51% | 19.38 | 3.32 |
| 11/15 | 164 | 164 | 161 | 163 | -1.29% | 55,200 | 96億6826万 | -1.88% | 19.31 | 3.31 |
| 11/14 | 164 | 166 | 164 | 165 | +0.61% | 77,600 | 97億9440万 | 0% | 19.56 | 3.35 |
| 11/11 | 165 | 165 | 162 | 164 | +0.85% | 123,200 | 97億3504万 | -0.61% | 19.44 | 3.33 |
| 11/10 | 156 | 164 | 156 | 163 | +2.93% | 235,200 | 96億5342万 | -1.44% | 19.28 | 3.3 |
| 11/09 | 162 | 165 | 155 | 158 | -2.84% | 158,400 | 93億7888万 | -4.24% | 18.73 | 3.21 |
| 11/08 | 166 | 166 | 162 | 163 | -0.84% | 42,400 | 96億5342万 | -0.84% | 19.28 | 3.3 |
| 11/07 | 162 | 166 | 162 | 164 | +1.78% | 76,800 | 97億3504万 | 0% | 19.44 | 3.33 |
| 11/04 | 162 | 163 | 159 | 161 | -2.57% | 152,000 | 95億6438万 | -1.75% | 19.1 | 3.27 |
| 11/02 | 170 | 171 | 164 | 165 | -4.27% | 100,000 | 98億1666万 | +0.84% | 19.61 | 3.36 |
| 11/01 | 175 | 175 | 172 | 173 | -0.79% | 51,200 | 102億5444万 | +5.98% | 20.48 | 3.51 |
| 10/31 | 173 | 176 | 169 | 174 | +1.68% | 176,000 | 103億3606万 | +6.83% | 20.64 | 3.54 |
| 10/28 | 171 | 171 | 167 | 171 | +0.74% | 87,200 | 101億6540万 | +5.71% | 20.3 | 3.48 |
| 10/27 | 169 | 170 | 168 | 170 | +0.82% | 51,200 | 100億9120万 | +5.59% | 20.16 | 3.45 |
| 10/26 | 167 | 169 | 167 | 169 | +1.81% | 75,200 | 100億958万 | +4.74% | 19.99 | 3.43 |
| 10/25 | 166 | 167 | 163 | 166 | -0.3% | 104,800 | 98億3150万 | +3.52% | 19.64 | 3.37 |
| 10/24 | 167 | 167 | 164 | 166 | -1.12% | 103,200 | 98億6118万 | +3.83% | 19.7 | 3.38 |
| 10/21 | 171 | 171 | 168 | 168 | -1.54% | 84,800 | 99億7248万 | +5.66% | 19.92 | 3.41 |
| 10/20 | 171 | 171 | 170 | 171 | +0.44% | 86,400 | 101億2830万 | +7.31% | 20.23 | 3.47 |
| 10/19 | 170 | 173 | 169 | 170 | +0.15% | 104,800 | 100億8378万 | +7.52% | 20.14 | 3.45 |
| 10/18 | 174 | 175 | 168 | 170 | -2.3% | 184,000 | 100億6894万 | +7.36% | 20.11 | 3.45 |
| 10/17 | 169 | 175 | 167 | 174 | +4.12% | 332,800 | 103億638万 | +10.59% | 20.59 | 3.53 |
| 10/14 | 156 | 167 | 156 | 167 | +6.55% | 235,200 | 98億9828万 | +6.21% | 19.77 | 3.39 |
| 10/13 | 156 | 157 | 155 | 157 | +0.64% | 93,600 | 92億8984万 | -0.32% | 18.55 | 3.18 |
| 10/12 | 156 | 157 | 155 | 156 | -0.48% | 54,400 | 92億3048万 | -0.96% | 18.44 | 3.16 |
| 10/11 | 157 | 157 | 155 | 156 | -0.24% | 58,400 | 92億7500万 | -0.48% | 18.53 | 3.17 |
| 10/07 | 157 | 157 | 155 | 157 | +0.16% | 54,400 | 92億9726万 | -0.24% | 18.57 | 3.18 |
| 10/06 | 157 | 157 | 156 | 156 | -0.24% | 44,000 | 92億8242万 | -0.4% | 18.54 | 3.18 |
| 10/05 | 156 | 157 | 156 | 157 | -0.32% | 52,800 | 93億468万 | -0.16% | 18.58 | 3.19 |
| 10/04 | 156 | 158 | 156 | 157 | +0.48% | 59,200 | 93億3436万 | +0.16% | 18.64 | 3.2 |
| 10/03 | 156 | 158 | 156 | 157 | 0% | 43,200 | 92億8984万 | -0.32% | 18.55 | 3.18 |
| 09/30 | 156 | 158 | 156 | 157 | -0.63% | 45,600 | 92億1472万 | -0.32% | 18.4 | 3.15 |
| 09/29 | 156 | 158 | 155 | 158 | +1.04% | 44,800 | 92億7360万 | +0.96% | 18.52 | 3.17 |
| 09/28 | 156 | 156 | 152 | 156 | +1.55% | 52,000 | 91億7792万 | -0.08% | 18.33 | 3.14 |
| 09/27 | 155 | 155 | 152 | 154 | -1.05% | 70,400 | 90億3808万 | -1.6% | 18.05 | 3.09 |
| 09/26 | 157 | 157 | 154 | 155 | -1.19% | 78,400 | 91億3376万 | -0.56% | 18.24 | 3.13 |
| 09/23 | 156 | 157 | 155 | 157 | +0.64% | 80,800 | 92億4416万 | +0.64% | 18.46 | 3.16 |
| 09/21 | 151 | 157 | 151 | 156 | +2.89% | 64,800 | 91億8528万 | +0.65% | 18.35 | 3.14 |
| 09/20 | 153 | 153 | 151 | 152 | -2.49% | 157,600 | 89億2768万 | -2.18% | 17.83 | 3.06 |
| 09/16 | 156 | 156 | 155 | 156 | -0.24% | 45,600 | 91億5584万 | -0.32% | 18.29 | 3.13 |
| 09/15 | 156 | 158 | 154 | 156 | -0.87% | 55,200 | 91億7792万 | -0.08% | 18.33 | 3.14 |
| 09/14 | 158 | 158 | 157 | 157 | -0.55% | 28,800 | 92億5888万 | +0.8% | 18.49 | 3.17 |
| 09/13 | 155 | 158 | 154 | 158 | +2.26% | 72,000 | 93億1040万 | +1.36% | 18.6 | 3.19 |
| 09/12 | 157 | 159 | 154 | 155 | -3.89% | 90,400 | 91億432万 | -0.88% | 18.18 | 3.12 |
| 09/09 | 162 | 162 | 158 | 161 | +0.94% | 44,000 | 94億7232万 | +3.13% | 18.92 | 3.24 |
| 09/08 | 162 | 162 | 158 | 159 | -0.93% | 71,200 | 93億8400万 | +2.82% | 18.74 | 3.21 |
| 09/07 | 158 | 161 | 157 | 161 | +1.74% | 92,800 | 94億7232万 | +3.79% | 18.92 | 3.24 |
| 09/06 | 156 | 158 | 155 | 158 | +0.72% | 69,600 | 93億1040万 | +1.36% | 18.6 | 3.19 |
| 09/05 | 158 | 159 | 156 | 157 | -0.32% | 88,800 | 92億4416万 | +0.64% | 18.46 | 3.16 |
| 09/02 | 157 | 158 | 157 | 158 | -0.71% | 59,200 | 92億7360万 | +0.96% | 18.52 | 3.17 |
| 09/01 | 157 | 159 | 156 | 159 | +0.95% | 70,400 | 93億3984万 | +1.04% | 18.65 | 3.2 |
| 08/31 | 156 | 158 | 154 | 157 | -0.87% | 96,800 | 92億5152万 | +0.08% | 18.48 | 3.17 |
| 08/30 | 155 | 159 | 155 | 159 | +3.17% | 67,200 | 93億3248万 | +0.96% | 18.64 | 3.19 |
| 08/29 | 155 | 156 | 153 | 154 | -0.32% | 72,000 | 90億4544万 | -2.77% | 18.07 | 3.1 |
| 08/26 | 159 | 159 | 153 | 154 | -0.8% | 137,600 | 90億7488万 | -3.07% | 18.13 | 3.11 |
| 08/25 | 152 | 156 | 152 | 155 | +2.22% | 85,600 | 91億4848万 | -2.89% | 18.27 | 3.13 |
| 08/24 | 153 | 153 | 152 | 152 | +0.5% | 31,200 | 89億4976万 | -5.59% | 17.88 | 3.06 |
| 08/23 | 150 | 152 | 150 | 151 | -0.49% | 82,400 | 89億560万 | -6.64% | 17.79 | 3.05 |
| 08/22 | 147 | 152 | 147 | 152 | +2.7% | 113,600 | 89億4976万 | -6.75% | 17.88 | 3.06 |
| 08/19 | 150 | 151 | 146 | 148 | -0.75% | 112,800 | 87億1424万 | -9.76% | 17.41 | 2.98 |
| 08/18 | 149 | 151 | 148 | 149 | -1% | 141,600 | 87億8048万 | -9.62% | 17.54 | 3.01 |
| 08/17 | 156 | 156 | 148 | 151 | -3.37% | 271,200 | 88億6880万 | -9.26% | 17.71 | 3.04 |
| 08/16 | 162 | 162 | 155 | 156 | -3.26% | 92,800 | 91億7792万 | -6.1% | 18.33 | 3.14 |
| 08/15 | 162 | 162 | 159 | 161 | +0.86% | 93,600 | 94億8704万 | -3.52% | 18.95 | 3.25 |
| 08/12 | 158 | 160 | 154 | 160 | +6.41% | 175,200 | 94億608万 | -4.34% | 18.79 | 3.22 |
| 08/10 | 164 | 164 | 150 | 150 | -6.46% | 537,600 | 88億3936万 | -10.64% | 17.65 | 3.03 |
| 08/09 | 159 | 163 | 157 | 161 | +3.38% | 156,800 | 94億5024万 | -4.46% | 18.88 | 3.23 |
| 08/08 | 156 | 161 | 155 | 155 | -1.27% | 215,200 | 91億4112万 | -7.59% | 18.26 | 3.13 |
| 08/05 | 159 | 164 | 157 | 157 | +2.36% | 186,400 | 92億5888万 | -6.4% | 18.49 | 3.17 |
| 08/04 | 157 | 160 | 152 | 154 | -3.23% | 134,400 | 90億4544万 | -8.56% | 18.07 | 3.1 |
