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 |
|---|
| 2017 | 1/1, 株式分割 1→3 |
| 2016 |
| 12/30 | 1,036 | 1,085 | 1,036 | 1,070 | +3.28% | 121,500 | 123億1388万 | +7.32% | 9.59 | 2.55 |
| 12/29 | 1,097 | 1,100 | 1,028 | 1,036 | -4.78% | 173,300 | 119億2259万 | +4.23% | 9.28 | 2.47 |
| 12/28 | 1,022 | 1,098 | 1,022 | 1,088 | +2.97% | 187,800 | 125億2103万 | +9.68% | 9.75 | 2.59 |
| 12/27 | 1,040 | 1,067 | 1,033 | 1,057 | +2.26% | 157,500 | 121億6043万 | +6.84% | 9.47 | 2.52 |
| 12/26 | 1,003 | 1,042 | 990 | 1,033 | +2.14% | 206,700 | 118億9191万 | +4.48% | 9.26 | 2.46 |
| 12/22 | 1,037 | 1,063 | 987 | 1,012 | -4.56% | 305,400 | 116億4256万 | +2.19% | 9.06 | 2.41 |
| 12/21 | 1,080 | 1,117 | 1,033 | 1,060 | -0.63% | 300,300 | 121億9879万 | +6.75% | 9.5 | 2.53 |
| 12/20 | 1,043 | 1,077 | 1,040 | 1,067 | +2.4% | 159,600 | 122億7552万 | +7.31% | 9.56 | 2.54 |
| 12/19 | 1,058 | 1,090 | 1,037 | 1,042 | -0.16% | 344,700 | 119億8781万 | +5.22% | 9.33 | 2.48 |
| 12/16 | 986 | 1,082 | 986 | 1,043 | +6.28% | 444,900 | 120億699万 | +6.03% | 9.35 | 2.49 |
| 12/15 | 990 | 1,015 | 980 | 982 | +0.86% | 211,500 | 112億9731万 | +0.07% | 8.79 | 2.34 |
| 12/14 | 1,000 | 1,003 | 973 | 973 | -2.63% | 173,400 | 112億141万 | -0.48% | 8.72 | 2.32 |
| 12/13 | 973 | 1,003 | 938 | 1,000 | +3.49% | 230,100 | 115億446万 | +2.11% | 8.96 | 2.38 |
| 12/12 | 923 | 967 | 905 | 966 | +4.24% | 139,200 | 111億1701万 | -1.23% | 8.65 | 2.3 |
| 12/09 | 920 | 936 | 917 | 927 | -0.96% | 90,300 | 106億6435万 | -5.25% | 8.3 | 2.21 |
| 12/08 | 927 | 945 | 909 | 936 | +2.82% | 101,700 | 107億6793万 | -4.62% | 8.38 | 2.23 |
| 12/07 | 936 | 936 | 908 | 910 | -2.26% | 141,600 | 104億7255万 | -7.89% | 8.15 | 2.17 |
| 12/06 | 937 | 944 | 931 | 931 | -0.46% | 88,200 | 107億1422万 | -6.62% | 8.34 | 2.22 |
| 12/05 | 942 | 950 | 930 | 935 | -2.13% | 145,500 | 107億6409万 | -6.65% | 8.38 | 2.23 |
| 12/02 | 987 | 987 | 952 | 956 | -3.14% | 167,700 | 109億9809万 | -5.1% | 8.56 | 2.28 |
| 12/01 | 973 | 998 | 971 | 987 | +1.37% | 146,400 | 113億5485万 | -2.41% | 8.84 | 2.35 |
| 11/30 | 972 | 984 | 967 | 973 | +0.17% | 151,800 | 112億141万 | -4.11% | 8.72 | 2.32 |
| 11/29 | 982 | 987 | 964 | 972 | -1.39% | 169,800 | 111億8223万 | -5.02% | 8.7 | 2.32 |
| 11/28 | 980 | 1,005 | 977 | 985 | +0.44% | 227,700 | 113億3951万 | -4.52% | 8.83 | 2.35 |
| 11/25 | 1,012 | 1,022 | 977 | 981 | -1.37% | 241,200 | 112億8964万 | -5.76% | 8.79 | 2.34 |
| 11/24 | 983 | 1,017 | 981 | 995 | -0.37% | 156,300 | 114億4692万 | -5.36% | 8.91 | 2.37 |
| 11/22 | 1,017 | 1,018 | 964 | 998 | -1.64% | 336,900 | 114億8911万 | -5.73% | 8.94 | 2.38 |
| 11/21 | 1,055 | 1,060 | 1,012 | 1,015 | -2.87% | 265,800 | 116億8092万 | -4.96% | 9.09 | 2.42 |
| 11/18 | 1,075 | 1,075 | 1,037 | 1,045 | -1.57% | 172,200 | 120億2617万 | -2.88% | 9.36 | 2.49 |
| 11/17 | 1,083 | 1,090 | 1,053 | 1,062 | -1.55% | 179,100 | 122億1797万 | -1.97% | 9.51 | 2.53 |
| 11/16 | 1,110 | 1,110 | 1,038 | 1,078 | -1.22% | 338,400 | 124億978万 | -1.07% | 9.66 | 2.57 |
| 11/15 | 1,033 | 1,123 | 1,020 | 1,092 | +13.72% | 896,400 | 125億6322万 | -0.4% | 9.78 | 2.6 |
| 11/14 | 898 | 964 | 898 | 960 | +6.27% | 180,000 | 110億4796万 | -12.96% | 8.6 | 2.29 |
| 11/11 | 973 | 988 | 900 | 903 | -6.97% | 174,300 | 103億9583万 | -18.76% | 8.09 | 2.15 |
| 11/10 | 948 | 991 | 943 | 971 | +6.47% | 204,000 | 111億7455万 | -13.54% | 8.7 | 2.32 |
| 11/09 | 978 | 992 | 858 | 912 | -6.4% | 450,900 | 104億9556万 | -19.36% | 8.17 | 2.17 |
| 11/08 | 993 | 1,017 | 972 | 974 | -1.02% | 103,200 | 112億1292万 | -14.61% | 8.73 | 2.32 |
| 11/07 | 990 | 993 | 967 | 984 | +0.72% | 108,000 | 113億2800万 | -14.33% | 8.82 | 2.35 |
| 11/04 | 983 | 1,000 | 967 | 977 | -2.59% | 178,500 | 112億4744万 | -15.6% | 8.76 | 2.33 |
| 11/02 | 1,077 | 1,078 | 984 | 1,003 | -9.06% | 498,000 | 115億4666万 | -14.25% | 8.99 | 2.39 |
| 11/01 | 1,150 | 1,158 | 1,097 | 1,103 | -1.78% | 213,300 | 126億9749万 | -6.02% | 9.88 | 2.63 |
| 10/31 | 1,065 | 1,133 | 1,063 | 1,123 | +6.14% | 255,600 | 129億2765万 | -4.15% | 10.06 | 2.68 |
| 10/28 | 1,072 | 1,090 | 1,058 | 1,058 | +0.32% | 119,700 | 121億7961万 | -9.39% | 9.48 | 2.52 |
| 10/27 | 1,048 | 1,085 | 1,040 | 1,055 | -0.31% | 116,100 | 121億4125万 | -9.6% | 9.45 | 2.52 |
| 10/26 | 1,083 | 1,108 | 1,055 | 1,058 | -4.08% | 158,100 | 121億7961万 | -9.16% | 9.48 | 2.52 |
| 10/25 | 1,118 | 1,132 | 1,033 | 1,103 | -4.47% | 590,700 | 126億9749万 | -5.21% | 9.88 | 2.63 |
| 10/24 | 1,185 | 1,190 | 1,152 | 1,155 | -3.88% | 255,000 | 132億9208万 | -0.35% | 10.35 | 2.75 |
| 10/21 | 1,213 | 1,237 | 1,190 | 1,202 | -0.14% | 207,000 | 138億2914万 | +4.4% | 10.76 | 2.87 |
| 10/20 | 1,250 | 1,263 | 1,200 | 1,203 | -2.56% | 329,700 | 138億4832万 | +5.28% | 10.78 | 2.87 |
| 10/19 | 1,200 | 1,238 | 1,150 | 1,235 | +3.35% | 534,000 | 142億1275万 | +9% | 11.06 | 2.95 |
| 10/18 | 1,225 | 1,225 | 1,192 | 1,195 | -2.45% | 198,000 | 137億5241万 | +6.22% | 10.7 | 2.85 |
| 10/17 | 1,250 | 1,250 | 1,210 | 1,225 | -0.14% | 130,200 | 140億9766万 | +9.47% | 10.97 | 2.92 |
| 10/14 | 1,223 | 1,258 | 1,203 | 1,227 | +1.1% | 240,900 | 141億1684万 | +10.31% | 10.99 | 2.93 |
| 10/13 | 1,233 | 1,302 | 1,183 | 1,213 | -1.89% | 468,900 | 139億6340万 | +10% | 10.87 | 2.89 |
| 10/12 | 1,253 | 1,317 | 1,235 | 1,237 | +0.13% | 423,000 | 142億3193万 | +12.73% | 11.08 | 2.95 |
| 10/11 | 1,297 | 1,388 | 1,228 | 1,235 | -1.33% | 1,076,100 | 142億1275万 | +13.51% | 11.06 | 2.95 |
| 10/07 | 1,167 | 1,278 | 1,165 | 1,252 | +5.77% | 519,900 | 144億455万 | +16% | 11.21 | 2.98 |
| 10/06 | 1,205 | 1,220 | 1,150 | 1,183 | 0% | 360,600 | 136億1815万 | +10.49% | 10.6 | 2.82 |
| 10/05 | 1,190 | 1,212 | 1,170 | 1,183 | +1.43% | 200,400 | 136億1815万 | +11.32% | 10.6 | 2.82 |
| 10/04 | 1,158 | 1,192 | 1,140 | 1,167 | +0.57% | 180,300 | 134億2635万 | +10.48% | 10.45 | 2.78 |
| 10/03 | 1,177 | 1,218 | 1,125 | 1,160 | -1.28% | 352,800 | 133億4962万 | +10.9% | 10.39 | 2.77 |
| 09/30 | 1,253 | 1,267 | 1,167 | 1,175 | -3.42% | 465,600 | 135億2045万 | +13.75% | 10.52 | 2.8 |
| 09/29 | 1,248 | 1,258 | 1,185 | 1,217 | -4.33% | 415,800 | 139億9990万 | +19.16% | 10.9 | 2.9 |
| 09/28 | 1,127 | 1,300 | 1,123 | 1,272 | +15.26% | 885,600 | 146億3277万 | +27.04% | 11.39 | 3.03 |
| 09/27 | 1,053 | 1,122 | 1,043 | 1,103 | +3.76% | 351,300 | 126億9580万 | +12.82% | 9.88 | 2.63 |
| 09/26 | 1,035 | 1,095 | 1,027 | 1,063 | +2.9% | 267,300 | 122億3553万 | +10.65% | 9.52 | 2.54 |
| 09/23 | 1,000 | 1,047 | 997 | 1,033 | +0.98% | 217,500 | 118億9033万 | +9.23% | 9.26 | 2.46 |
| 09/21 | 1,008 | 1,025 | 985 | 1,023 | +0.99% | 87,300 | 117億7526万 | +9.68% | 9.17 | 2.44 |
| 09/20 | 1,035 | 1,100 | 1,007 | 1,013 | -1.3% | 353,700 | 116億6019万 | +10.03% | 9.08 | 2.42 |
| 09/16 | 956 | 1,045 | 956 | 1,027 | +5.52% | 257,400 | 118億1362万 | +12.82% | 9.2 | 2.45 |
| 09/15 | 950 | 975 | 939 | 973 | +1.53% | 74,400 | 111億9609万 | +8.11% | 8.72 | 2.32 |
| 09/14 | 977 | 985 | 951 | 958 | -3.52% | 116,700 | 110億2732万 | +7.92% | 8.58 | 2.29 |
| 09/13 | 983 | 1,005 | 967 | 993 | +2.79% | 223,800 | 114億3006万 | +13.26% | 8.9 | 2.37 |
| 09/12 | 1,022 | 1,022 | 953 | 966 | -6.48% | 444,600 | 111億1937万 | +11.71% | 8.66 | 2.3 |
| 09/09 | 1,050 | 1,090 | 1,033 | 1,033 | -1.74% | 180,900 | 118億9033万 | +21.14% | 9.26 | 2.46 |
| 09/08 | 1,047 | 1,107 | 1,020 | 1,052 | +2.1% | 374,400 | 121億128万 | +25.5% | 9.42 | 2.51 |
| 09/07 | 1,003 | 1,048 | 1,002 | 1,030 | +1.81% | 150,300 | 118億5197万 | +25.92% | 9.23 | 2.46 |
| 09/06 | 1,067 | 1,067 | 1,005 | 1,012 | -5.01% | 199,500 | 116億4101万 | +26.78% | 9.06 | 2.41 |
| 09/05 | 1,000 | 1,065 | 997 | 1,065 | +6.15% | 280,200 | 122億5471万 | +36.71% | 9.54 | 2.54 |
| 09/02 | 1,002 | 1,050 | 987 | 1,003 | -2.11% | 245,100 | 115億4512万 | +32.19% | 8.99 | 2.39 |
| 09/01 | 1,063 | 1,150 | 1,017 | 1,025 | -1.44% | 781,800 | 117億9444万 | +38.33% | 9.18 | 2.44 |
| 08/31 | 992 | 1,055 | 912 | 1,040 | +4.7% | 1,018,200 | 119億6704万 | +44.24% | 9.32 | 2.48 |
| 08/30 | 993 | 1,103 | 983 | 993 | -0.17% | 1,368,300 | 114億3006万 | +41.9% | 8.9 | 2.37 |
| 08/29 | 967 | 1,100 | 966 | 995 | +6.61% | 1,884,900 | 114億4923万 | +45.68% | 8.91 | 2.37 |
| 08/26 | 838 | 957 | 821 | 933 | +12.72% | 1,394,100 | 107億3965万 | +39.93% | 8.36 | 2.23 |
| 08/25 | 870 | 883 | 812 | 828 | -5.8% | 574,200 | 95億2760万 | +26.8% | 7.42 | 1.97 |
| 08/24 | 722 | 879 | 719 | 879 | +23.4% | 1,761,600 | 101億1445万 | +36.7% | 7.87 | 2.1 |
| 08/23 | 683 | 729 | 683 | 712 | +4.29% | 235,200 | 81億9665万 | +13.07% | 6.38 | 1.7 |
| 08/22 | 700 | 705 | 669 | 683 | -1.63% | 93,000 | 78億5912万 | +9.46% | 6.12 | 1.63 |
| 08/19 | 694 | 715 | 692 | 694 | +0.05% | 61,200 | 79億8953万 | +12.53% | 6.22 | 1.66 |
| 08/18 | 683 | 718 | 681 | 694 | -0.86% | 111,900 | 79億8570万 | +13.96% | 6.22 | 1.65 |
| 08/17 | 715 | 739 | 693 | 700 | -1.55% | 203,100 | 80億5474万 | +16.28% | 6.27 | 1.67 |
| 08/16 | 758 | 764 | 704 | 711 | -5.33% | 366,600 | 81億8131万 | +20.1% | 6.37 | 1.7 |
| 08/15 | 791 | 813 | 742 | 751 | -4.01% | 448,800 | 86億4158万 | +29.26% | 6.73 | 1.79 |
| 08/12 | 717 | 827 | 717 | 782 | +16.02% | 1,656,600 | 90億213万 | +37.49% | 7.01 | 1.87 |
| 08/10 | 656 | 687 | 651 | 674 | +0.2% | 265,200 | 77億5940万 | +21.07% | 6.04 | 1.61 |
| 08/09 | 669 | 680 | 640 | 673 | -1.75% | 280,200 | 77億4405万 | +22.59% | 6.03 | 1.6 |
| 08/08 | 703 | 734 | 680 | 685 | +1.23% | 743,400 | 78億8213万 | +26.38% | 6.14 | 1.63 |
| 08/05 | 652 | 708 | 638 | 677 | +1.7% | 2,185,200 | 77億8624万 | +26.72% | 6.06 | 1.61 |
| 08/04 | 665 | 665 | 661 | 665 | +25.06% | 480,900 | 76億5583万 | +26.73% | 5.96 | 1.59 |
