株価チャート
2016/06/20～2016/11/14
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 | 12/21, 株式分割 1→4 |
| 2016 | 12/20, 株式分割 1→2 |
| 2016 |
| 11/14 | 471 | 472 | 469 | 469 | -0.4% | 30,400 | 55億1625万 | -3.35% | 8.52 | 1.11 |
| 11/11 | 469 | 471 | 464 | 471 | +1.21% | 20,800 | 55億3831万 | -3.36% | 8.55 | 1.11 |
| 11/10 | 469 | 472 | 463 | 465 | +1.64% | 38,400 | 54億7212万 | -4.52% | 8.45 | 1.1 |
| 11/09 | 471 | 471 | 451 | 458 | -2.14% | 114,400 | 53億8386万 | -6.25% | 8.31 | 1.08 |
| 11/08 | 468 | 473 | 464 | 468 | +0.4% | 28,800 | 55億154万 | -4.4% | 8.49 | 1.11 |
| 11/07 | 462 | 467 | 460 | 466 | 0% | 32,800 | 54億7947万 | -4.78% | 8.46 | 1.1 |
| 11/04 | 453 | 467 | 453 | 466 | +0.68% | 105,600 | 54億7947万 | -4.97% | 8.46 | 1.1 |
| 11/02 | 470 | 470 | 458 | 463 | -1.6% | 72,000 | 54億4270万 | -5.61% | 8.4 | 1.09 |
| 11/01 | 469 | 471 | 466 | 470 | +0.13% | 27,200 | 55億3096万 | -4.28% | 8.54 | 1.11 |
| 10/31 | 470 | 472 | 468 | 469 | -0.13% | 52,800 | 55億2360万 | -4.4% | 8.53 | 1.11 |
| 10/28 | 480 | 481 | 464 | 470 | -2.08% | 115,200 | 55億3096万 | -4.28% | 8.54 | 1.11 |
| 10/27 | 480 | 480 | 478 | 480 | -0.13% | 56,000 | 56億4864万 | -2.24% | 8.72 | 1.14 |
| 10/26 | 483 | 484 | 479 | 481 | +0.65% | 52,000 | 56億5599万 | -2.11% | 8.73 | 1.14 |
| 10/25 | 464 | 481 | 459 | 478 | -8.83% | 407,200 | 56億1922万 | -2.55% | 8.68 | 1.13 |
| 10/24 | 516 | 524 | 516 | 524 | +2.2% | 36,800 | 61億6349万 | +7.11% | 9.52 | 1.24 |
| 10/21 | 510 | 516 | 509 | 513 | +1.11% | 47,200 | 60億3110万 | +5.24% | 9.31 | 1.21 |
| 10/20 | 502 | 514 | 502 | 507 | +0.37% | 34,400 | 59億6490万 | +4.51% | 9.21 | 1.2 |
| 10/19 | 504 | 512 | 503 | 505 | -0.86% | 27,200 | 59億4284万 | +4.34% | 9.17 | 1.19 |
| 10/18 | 486 | 509 | 486 | 509 | +4.22% | 46,400 | 59億9432万 | +5.24% | 9.25 | 1.21 |
| 10/17 | 491 | 496 | 481 | 489 | -1.64% | 72,000 | 57億5161万 | +1.19% | 8.88 | 1.16 |
| 10/14 | 503 | 503 | 493 | 497 | -1.12% | 41,600 | 58億4722万 | +2.66% | 9.03 | 1.18 |
| 10/13 | 499 | 506 | 499 | 503 | +1.13% | 36,800 | 59億1342万 | +3.82% | 9.13 | 1.19 |
| 10/12 | 510 | 512 | 496 | 497 | -3.05% | 51,200 | 58億4722万 | +2.66% | 9.03 | 1.18 |
| 10/11 | 518 | 521 | 511 | 513 | +0.61% | 80,000 | 60億3110万 | +5.89% | 9.31 | 1.21 |
| 10/07 | 499 | 509 | 489 | 509 | +2.64% | 68,800 | 59億9432万 | +5.24% | 9.25 | 1.21 |
| 10/06 | 498 | 506 | 492 | 496 | +1.02% | 97,600 | 58億3987万 | +2.32% | 9.02 | 1.17 |
| 10/05 | 487 | 498 | 487 | 491 | +2.08% | 81,600 | 57億8103万 | +0.87% | 8.93 | 1.16 |
| 10/04 | 481 | 487 | 481 | 481 | +0.13% | 54,400 | 56億6335万 | -1.18% | 8.74 | 1.14 |
| 10/03 | 477 | 481 | 474 | 481 | +1.59% | 48,800 | 56億5599万 | -1.51% | 8.73 | 1.14 |
| 09/30 | 471 | 477 | 471 | 473 | -1.43% | 62,400 | 55億6773万 | -3.25% | 8.6 | 1.12 |
| 09/29 | 466 | 481 | 465 | 480 | +2.26% | 270,400 | 56億4864万 | -2.04% | 8.72 | 1.14 |
| 09/28 | 486 | 486 | 469 | 469 | -4.94% | 159,200 | 55億2360万 | -4.4% | 8.53 | 1.11 |
| 09/27 | 486 | 498 | 482 | 494 | +3.95% | 68,800 | 58億1045万 | +0.56% | 8.97 | 1.17 |
| 09/26 | 474 | 483 | 471 | 475 | +2.15% | 45,600 | 55億8980万 | -3.06% | 8.63 | 1.12 |
| 09/23 | 463 | 481 | 463 | 465 | +0.68% | 41,600 | 54億7212万 | -4.91% | 8.45 | 1.1 |
| 09/21 | 473 | 473 | 460 | 462 | -3.02% | 60,800 | 54億3534万 | -5.55% | 8.39 | 1.09 |
| 09/20 | 475 | 482 | 470 | 476 | +2.14% | 20,800 | 56億451万 | -2.81% | 8.65 | 1.13 |
| 09/16 | 461 | 471 | 456 | 466 | +2.75% | 16,000 | 54億8683万 | -4.85% | 8.47 | 1.1 |
| 09/15 | 455 | 470 | 452 | 454 | -1.49% | 37,600 | 53億3973万 | -7.4% | 8.24 | 1.07 |
| 09/14 | 466 | 468 | 458 | 461 | -2.9% | 77,600 | 54億2063万 | -6.19% | 8.37 | 1.09 |
| 09/13 | 482 | 488 | 471 | 474 | -1.68% | 20,800 | 55億8244万 | -3.58% | 8.62 | 1.12 |
| 09/12 | 499 | 499 | 479 | 483 | -3.26% | 29,600 | 56億7806万 | -1.93% | 8.77 | 1.14 |
| 09/09 | 496 | 500 | 496 | 499 | -0.25% | 4,800 | 58億6929万 | +1.17% | 9.06 | 1.18 |
| 09/08 | 497 | 513 | 497 | 500 | +1.52% | 16,000 | 58億8400万 | +1.63% | 9.08 | 1.18 |
| 09/07 | 493 | 495 | 491 | 493 | -0.63% | 14,400 | 57億9574万 | +0.31% | 8.95 | 1.17 |
| 09/06 | 492 | 501 | 489 | 496 | -1% | 41,600 | 58億3251万 | +0.74% | 9 | 1.17 |
| 09/05 | 505 | 506 | 494 | 501 | -0.25% | 21,600 | 58億9135万 | +1.75% | 9.1 | 1.18 |
| 09/02 | 502 | 511 | 500 | 502 | -2.67% | 42,400 | 59億606万 | +2.63% | 9.12 | 1.19 |
| 09/01 | 538 | 539 | 516 | 516 | -3.4% | 34,400 | 60億6787万 | +6.75% | 9.37 | 1.22 |
| 08/31 | 571 | 583 | 534 | 534 | -1.84% | 77,600 | 62億8117万 | +11.9% | 9.7 | 1.26 |
| 08/30 | 509 | 544 | 509 | 544 | +7.94% | 72,800 | 63億9885万 | +15.69% | 9.88 | 1.29 |
| 08/29 | 510 | 513 | 501 | 504 | +0.75% | 32,800 | 59億2813万 | +9.04% | 9.15 | 1.19 |
| 08/26 | 505 | 505 | 500 | 500 | -1.23% | 6,400 | 58億8400万 | +9.89% | 9.08 | 1.18 |
| 08/25 | 506 | 506 | 505 | 506 | +0.12% | 11,200 | 59億5755万 | +12.75% | 9.2 | 1.2 |
| 08/24 | 498 | 506 | 497 | 506 | +1.63% | 33,600 | 59億5019万 | +14.14% | 9.19 | 1.2 |
| 08/23 | 476 | 500 | 476 | 498 | +4.6% | 29,600 | 58億5458万 | +13.84% | 9.04 | 1.18 |
| 08/22 | 466 | 478 | 457 | 476 | +2.15% | 24,000 | 55億9715万 | +10.35% | 8.64 | 1.13 |
| 08/19 | 463 | 466 | 461 | 466 | +1.36% | 15,200 | 54億7947万 | +9.56% | 8.46 | 1.1 |
| 08/18 | 464 | 464 | 451 | 459 | -0.14% | 25,600 | 54億592万 | +9.38% | 8.35 | 1.09 |
| 08/17 | 468 | 469 | 460 | 460 | -1.6% | 17,600 | 54億1328万 | +10.84% | 8.36 | 1.09 |
| 08/16 | 473 | 473 | 464 | 468 | -2.73% | 17,600 | 55億154万 | +14.02% | 8.49 | 1.11 |
| 08/15 | 487 | 487 | 481 | 481 | -0.13% | 12,800 | 56億5599万 | +18.67% | 8.73 | 1.14 |
| 08/12 | 482 | 482 | 469 | 481 | -0.13% | 12,000 | 56億6335万 | +20.61% | 8.74 | 1.14 |
| 08/10 | 487 | 496 | 480 | 482 | +1.45% | 12,000 | 56億7070万 | +22.61% | 8.75 | 1.14 |
| 08/09 | 458 | 476 | 428 | 475 | 0% | 114,400 | 55億8980万 | +22.74% | 8.63 | 1.12 |
| 08/08 | 496 | 505 | 473 | 475 | -4.52% | 54,400 | 55億8980万 | +24.67% | 8.63 | 1.12 |
| 08/05 | 494 | 498 | 485 | 498 | +2.05% | 28,800 | 58億5458万 | +32.31% | 9.04 | 1.18 |
| 08/04 | 494 | 506 | 488 | 488 | +1.04% | 73,600 | 57億3690万 | +32.11% | 8.86 | 1.15 |
| 08/03 | 485 | 503 | 483 | 483 | -3.98% | 44,000 | 56億7806万 | +32.92% | 8.77 | 1.14 |
| 08/02 | 478 | 503 | 463 | 503 | +3.21% | 151,200 | 59億1342万 | +40.76% | 9.13 | 1.19 |
| 08/01 | 464 | 513 | 445 | 487 | +13.39% | 333,600 | 57億2954万 | +38.71% | 8.85 | 1.15 |
| 07/29 | 429 | 429 | 419 | 429 | +17.12% | 212,800 | 50億5288万 | +24.82% | 7.8 | 1.02 |
| 07/28 | 360 | 367 | 359 | 367 | +3.13% | 45,600 | 43億1444万 | +7.83% | 6.66 | 0.87 |
| 07/27 | 353 | 359 | 353 | 356 | +1.03% | 46,400 | 41億8352万 | +4.87% | 6.46 | 0.84 |
| 07/26 | 346 | 352 | 346 | 352 | +1.62% | 28,000 | 41億4086万 | +4.11% | 6.39 | 0.83 |
| 07/25 | 347 | 347 | 346 | 346 | -0.25% | 17,600 | 40億7467万 | +2.74% | 6.29 | 0.82 |
| 07/22 | 346 | 349 | 346 | 347 | -1.17% | 5,600 | 40億8496万 | +3% | 6.31 | 0.82 |
| 07/21 | 351 | 351 | 346 | 351 | -0.04% | 4,000 | 41億3351万 | +4.54% | 6.38 | 0.83 |
| 07/20 | 350 | 354 | 350 | 351 | +1.7% | 6,400 | 41億3498万 | +4.58% | 6.38 | 0.83 |
| 07/19 | 344 | 350 | 344 | 346 | +1.13% | 9,600 | 40億6584万 | +2.83% | 6.28 | 0.82 |
| 07/15 | 348 | 348 | 342 | 342 | -0.04% | 8,800 | 40億2024万 | +1.37% | 6.21 | 0.81 |
| 07/14 | 342 | 342 | 342 | 342 | +1.71% | 1,600 | 40億2171万 | +1.41% | 6.21 | 0.81 |
| 07/13 | 337 | 339 | 336 | 336 | -0.19% | 9,600 | 39億5404万 | -0.3% | 6.1 | 0.79 |
| 07/12 | 333 | 339 | 333 | 337 | +0.11% | 16,000 | 39億6140万 | -0.11% | 6.12 | 0.8 |
| 07/11 | 338 | 342 | 336 | 336 | +1.47% | 5,600 | 39億5699万 | -0.22% | 6.11 | 0.8 |
| 07/08 | 331 | 331 | 331 | 331 | -0.26% | 7,200 | 38億9962万 | -1.67% | 6.02 | 0.78 |
| 07/07 | 331 | 332 | 331 | 332 | +0.26% | 8,000 | 39億991万 | -1.41% | 6.04 | 0.79 |
| 07/06 | 331 | 331 | 331 | 331 | -1.45% | 12,000 | 38億9962万 | -1.38% | 6.02 | 0.78 |
| 07/05 | 344 | 344 | 336 | 336 | 0% | 8,000 | 39億5699万 | +0.07% | 6.11 | 0.8 |
| 07/04 | 337 | 337 | 336 | 336 | 0% | 14,400 | 39億5699万 | +0.07% | 6.11 | 0.8 |
| 07/01 | 340 | 340 | 336 | 336 | +0.15% | 4,800 | 39億5699万 | +0.07% | 6.11 | 0.8 |
| 06/30 | 340 | 348 | 335 | 336 | +0.19% | 18,400 | 39億5110万 | +0.22% | 6.1 | 0.79 |
| 06/29 | 333 | 335 | 333 | 335 | +0.79% | 3,200 | 39億4375万 | +0.04% | 6.09 | 0.79 |
| 06/28 | 331 | 333 | 331 | 333 | -0.82% | 1,600 | 39億1286万 | -0.45% | 6.04 | 0.79 |
| 06/27 | 350 | 350 | 326 | 335 | +3.11% | 22,400 | 39億4522万 | +0.37% | 6.09 | 0.79 |
| 06/24 | 336 | 336 | 325 | 325 | -2.95% | 32,800 | 38億2607万 | -2.36% | 5.91 | 0.77 |
| 06/23 | 331 | 341 | 326 | 335 | +0.75% | 20,000 | 39億4228万 | +0.9% | 6.09 | 0.79 |
| 06/22 | 330 | 333 | 330 | 333 | -1.12% | 12,000 | 39億1286万 | +0.15% | 6.04 | 0.79 |
| 06/21 | 328 | 336 | 328 | 336 | +1.51% | 19,200 | 39億5699万 | +1.59% | 6.11 | 0.8 |
| 06/20 | 331 | 333 | 327 | 331 | +0.08% | 31,200 | 38億9815万 | +0.38% | 6.02 | 0.78 |
