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 |
|---|
| 2022 | 7/1, 株式分割 1→2 |
| 2016 |
| 12/30 | 4,560 | 4,635 | 4,550 | 4,625 | +1.98% | 412,400 | 6698億4106万 | +1.85% | 31.26 | 3.61 |
| 12/29 | 4,525 | 4,565 | 4,505 | 4,535 | -0.44% | 492,000 | 6568億631万 | -0.29% | 30.65 | 3.54 |
| 12/28 | 4,495 | 4,600 | 4,495 | 4,555 | +0.77% | 281,200 | 6597億292万 | -0.13% | 30.78 | 3.55 |
| 12/27 | 4,530 | 4,575 | 4,515 | 4,520 | -0.22% | 219,400 | 6546億3386万 | -1.2% | 30.55 | 3.53 |
| 12/26 | 4,550 | 4,570 | 4,515 | 4,530 | +0.67% | 292,600 | 6560億8216万 | -1.31% | 30.61 | 3.54 |
| 12/22 | 4,500 | 4,530 | 4,485 | 4,500 | +0.22% | 304,600 | 6517億3725万 | -2.2% | 30.41 | 3.51 |
| 12/21 | 4,525 | 4,530 | 4,475 | 4,490 | -0.77% | 360,200 | 6502億8894万 | -2.6% | 30.34 | 3.5 |
| 12/20 | 4,490 | 4,545 | 4,475 | 4,525 | +2.26% | 512,800 | 6553億5801万 | -1.97% | 30.58 | 3.53 |
| 12/19 | 4,400 | 4,445 | 4,375 | 4,425 | -0.11% | 369,000 | 6408億7496万 | -4.2% | 29.91 | 3.45 |
| 12/16 | 4,395 | 4,435 | 4,360 | 4,430 | +0.91% | 585,600 | 6415億9911万 | -4.24% | 29.94 | 3.46 |
| 12/15 | 4,375 | 4,435 | 4,360 | 4,390 | +0.46% | 332,600 | 6358億589万 | -5.29% | 29.67 | 3.43 |
| 12/14 | 4,450 | 4,480 | 4,360 | 4,370 | -2.24% | 509,600 | 6329億928万 | -5.92% | 29.53 | 3.41 |
| 12/13 | 4,380 | 4,475 | 4,375 | 4,470 | +2.05% | 428,800 | 6473億9233万 | -3.99% | 30.21 | 3.49 |
| 12/12 | 4,415 | 4,425 | 4,335 | 4,380 | +0.46% | 702,800 | 6343億5759万 | -6.07% | 29.6 | 3.42 |
| 12/09 | 4,255 | 4,360 | 4,255 | 4,360 | 0% | 648,000 | 6314億6098万 | -6.6% | 29.47 | 3.4 |
| 12/08 | 4,430 | 4,440 | 4,310 | 4,360 | -1.13% | 625,000 | 6314億6098万 | -6.7% | 29.47 | 3.4 |
| 12/07 | 4,505 | 4,540 | 4,390 | 4,410 | -2.33% | 689,200 | 6387億250万 | -5.83% | 29.8 | 3.44 |
| 12/06 | 4,575 | 4,585 | 4,495 | 4,515 | -2.06% | 678,000 | 6539億970万 | -3.85% | 30.51 | 3.52 |
| 12/05 | 4,580 | 4,655 | 4,570 | 4,610 | +0.66% | 302,200 | 6676億6860万 | -1.98% | 31.16 | 3.6 |
| 12/02 | 4,705 | 4,720 | 4,550 | 4,580 | -4.18% | 883,400 | 6633億2369万 | -2.7% | 30.95 | 3.57 |
| 12/01 | 4,900 | 4,910 | 4,770 | 4,780 | -1.34% | 444,800 | 6922億8979万 | +1.46% | 32.3 | 3.73 |
| 11/30 | 4,785 | 4,845 | 4,760 | 4,845 | +1.47% | 580,200 | 7017億377万 | +2.93% | 32.74 | 3.78 |
| 11/29 | 4,760 | 4,780 | 4,725 | 4,775 | +0.63% | 393,600 | 6915億6563万 | +1.64% | 32.27 | 3.73 |
| 11/28 | 4,735 | 4,750 | 4,685 | 4,745 | -1.25% | 490,800 | 6872億2072万 | +1.15% | 32.07 | 3.7 |
| 11/25 | 4,800 | 4,815 | 4,755 | 4,805 | +0.1% | 379,600 | 6959億1055万 | +2.58% | 32.47 | 3.75 |
| 11/24 | 4,905 | 4,905 | 4,750 | 4,800 | -1.34% | 420,000 | 6951億8640万 | +2.63% | 32.44 | 3.75 |
| 11/22 | 4,920 | 4,930 | 4,825 | 4,865 | -0.82% | 454,800 | 7046億38万 | +4.22% | 32.88 | 3.8 |
| 11/21 | 4,880 | 4,935 | 4,850 | 4,905 | +0.51% | 410,600 | 7103億9360万 | +5.35% | 33.15 | 3.83 |
| 11/18 | 4,830 | 4,890 | 4,800 | 4,880 | +1.67% | 402,200 | 7067億7284万 | +5.13% | 32.98 | 3.81 |
| 11/17 | 4,750 | 4,820 | 4,740 | 4,800 | +1.16% | 369,800 | 6951億8640万 | +3.69% | 32.44 | 3.75 |
| 11/16 | 4,700 | 4,745 | 4,645 | 4,745 | +2.59% | 727,200 | 6872億2072万 | +2.71% | 32.07 | 3.7 |
| 11/15 | 4,650 | 4,665 | 4,580 | 4,625 | +0.22% | 452,400 | 6698億4106万 | +0.26% | 31.26 | 3.61 |
| 11/14 | 4,600 | 4,630 | 4,580 | 4,615 | +0.65% | 413,600 | 6683億9275万 | +0.13% | 31.19 | 3.6 |
| 11/11 | 4,690 | 4,690 | 4,580 | 4,585 | -1.4% | 889,800 | 6640億4784万 | -0.41% | 30.99 | 3.58 |
| 11/10 | 4,670 | 4,735 | 4,635 | 4,650 | +0.11% | 766,600 | 6734億6182万 | +1.06% | 31.43 | 3.63 |
| 11/09 | 4,745 | 4,770 | 4,535 | 4,645 | -0.11% | 908,000 | 6727億3767万 | +1% | 31.39 | 3.63 |
| 11/08 | 4,605 | 4,715 | 4,605 | 4,650 | +0.22% | 452,000 | 6734億6182万 | +1.13% | 31.43 | 3.63 |
| 11/07 | 4,555 | 4,700 | 4,510 | 4,640 | +3.11% | 610,000 | 6720億1352万 | +0.98% | 31.36 | 3.62 |
| 11/04 | 4,470 | 4,505 | 4,450 | 4,500 | 0% | 880,200 | 6517億3725万 | -2.05% | 30.41 | 3.51 |
| 11/02 | 4,530 | 4,545 | 4,465 | 4,500 | -2.28% | 598,000 | 6517億3725万 | -2.15% | 30.41 | 3.51 |
| 11/01 | 4,615 | 4,630 | 4,565 | 4,605 | -2.85% | 559,800 | 6669億4445万 | +0.07% | 31.12 | 3.59 |
| 10/31 | 4,705 | 4,740 | 4,670 | 4,740 | +1.39% | 318,800 | 6864億9657万 | +3.11% | 32.03 | 3.7 |
| 10/28 | 4,750 | 4,750 | 4,640 | 4,675 | -0.74% | 366,600 | 6770億8258万 | +1.9% | 31.59 | 3.65 |
| 10/27 | 4,715 | 4,740 | 4,685 | 4,710 | +0.43% | 268,000 | 6821億5165万 | +2.88% | 31.83 | 3.68 |
| 10/26 | 4,675 | 4,705 | 4,655 | 4,690 | 0% | 389,800 | 6792億5504万 | +2.76% | 31.7 | 3.66 |
| 10/25 | 4,675 | 4,710 | 4,650 | 4,690 | +1.74% | 398,800 | 6792億5504万 | +3.14% | 31.7 | 3.66 |
| 10/24 | 4,610 | 4,625 | 4,560 | 4,610 | +0.11% | 259,400 | 6676億6860万 | +1.83% | 31.16 | 3.6 |
| 10/21 | 4,595 | 4,625 | 4,580 | 4,605 | +0.88% | 353,800 | 6669億4445万 | +2.15% | 31.12 | 3.59 |
| 10/20 | 4,625 | 4,630 | 4,550 | 4,565 | -1.3% | 344,000 | 6611億5123万 | +1.63% | 30.85 | 3.56 |
| 10/19 | 4,620 | 4,635 | 4,580 | 4,625 | +0.76% | 274,600 | 6698億4106万 | +3.31% | 31.26 | 3.61 |
| 10/18 | 4,535 | 4,605 | 4,535 | 4,590 | +0.77% | 391,600 | 6647億7199万 | +2.85% | 31.02 | 3.58 |
| 10/17 | 4,540 | 4,565 | 4,505 | 4,555 | -0.22% | 364,800 | 6597億292万 | +2.29% | 30.78 | 3.55 |
| 10/14 | 4,560 | 4,605 | 4,535 | 4,565 | +0.55% | 211,600 | 6611億5123万 | +2.77% | 30.85 | 3.56 |
| 10/13 | 4,585 | 4,585 | 4,495 | 4,540 | -0.66% | 240,600 | 6575億3047万 | +2.55% | 30.68 | 3.54 |
| 10/12 | 4,575 | 4,615 | 4,545 | 4,570 | -0.11% | 319,600 | 6618億7538万 | +3.63% | 30.89 | 3.57 |
| 10/11 | 4,575 | 4,590 | 4,520 | 4,575 | +0.99% | 290,800 | 6625億9953万 | +4.07% | 30.92 | 3.57 |
| 10/07 | 4,500 | 4,555 | 4,485 | 4,530 | +0.67% | 348,200 | 6560億8216万 | +3.45% | 30.61 | 3.54 |
| 10/06 | 4,540 | 4,550 | 4,415 | 4,500 | +0.22% | 671,600 | 6517億3725万 | +3.14% | 30.41 | 3.51 |
| 10/05 | 4,615 | 4,630 | 4,455 | 4,490 | -2.71% | 753,600 | 6502億8894万 | +3.38% | 30.34 | 3.5 |
| 10/04 | 4,625 | 4,625 | 4,560 | 4,615 | +0.22% | 376,800 | 6683億9275万 | +6.78% | 31.19 | 3.6 |
| 10/03 | 4,605 | 4,620 | 4,575 | 4,605 | +0.33% | 414,600 | 6669億4445万 | +7.27% | 31.12 | 3.59 |
| 09/30 | 4,525 | 4,625 | 4,525 | 4,590 | -0.22% | 487,600 | 6647億7199万 | +7.62% | 31.02 | 3.58 |
| 09/29 | 4,565 | 4,610 | 4,510 | 4,600 | -0.86% | 458,400 | 6662億2030万 | +8.52% | 31.09 | 3.59 |
| 09/28 | 4,580 | 4,645 | 4,575 | 4,640 | +1.31% | 442,600 | 6720億1352万 | +10.16% | 31.36 | 3.62 |
| 09/27 | 4,480 | 4,580 | 4,475 | 4,580 | +2.23% | 561,000 | 6633億2369万 | +9.44% | 30.95 | 3.57 |
| 09/26 | 4,500 | 4,515 | 4,465 | 4,480 | -0.67% | 359,000 | 6488億4064万 | +7.8% | 30.28 | 3.5 |
| 09/23 | 4,455 | 4,525 | 4,440 | 4,510 | +2.04% | 637,600 | 6531億8555万 | +9.02% | 30.48 | 3.52 |
| 09/21 | 4,350 | 4,435 | 4,315 | 4,420 | +1.14% | 781,200 | 6401億5081万 | +7.07% | 29.87 | 3.45 |
| 09/20 | 4,310 | 4,390 | 4,260 | 4,370 | +2.58% | 771,200 | 6329億928万 | +5.99% | 29.53 | 3.41 |
| 09/16 | 4,200 | 4,270 | 4,190 | 4,260 | +2.04% | 1,202,600 | 6169億7793万 | +3.4% | 28.79 | 3.32 |
| 09/15 | 4,150 | 4,190 | 4,145 | 4,175 | +0.6% | 322,200 | 6046億6733万 | +1.24% | 28.22 | 3.26 |
| 09/14 | 4,130 | 4,185 | 4,130 | 4,150 | -1.19% | 313,800 | 6010億4657万 | +0.44% | 28.05 | 3.24 |
| 09/13 | 4,160 | 4,205 | 4,155 | 4,200 | +0.36% | 505,800 | 6082億8810万 | +1.47% | 28.38 | 3.28 |
| 09/12 | 4,065 | 4,215 | 4,065 | 4,185 | -1.99% | 922,000 | 6061億1564万 | +0.99% | 28.28 | 3.27 |
| 09/09 | 4,360 | 4,365 | 4,265 | 4,270 | -1.95% | 634,800 | 6184億2623万 | +2.89% | 28.86 | 3.33 |
| 09/08 | 4,295 | 4,370 | 4,245 | 4,355 | +1.87% | 927,800 | 6307億3682万 | +4.74% | 29.43 | 3.4 |
| 09/07 | 4,155 | 4,305 | 4,135 | 4,275 | +1.91% | 611,400 | 6191億5038万 | +2.52% | 28.89 | 3.34 |
| 09/06 | 4,110 | 4,205 | 4,085 | 4,195 | +2.32% | 482,000 | 6075億6394万 | +0.31% | 28.35 | 3.27 |
| 09/05 | 4,250 | 4,275 | 4,085 | 4,100 | -3.19% | 982,400 | 5938億505万 | -2.33% | 27.71 | 3.2 |
| 09/02 | 4,175 | 4,290 | 4,175 | 4,235 | +2.29% | 830,000 | 6133億5716万 | +0.33% | 28.62 | 3.31 |
| 09/01 | 4,135 | 4,165 | 4,080 | 4,140 | +0.12% | 600,600 | 5995億9827万 | -2.22% | 27.98 | 3.23 |
| 08/31 | 4,140 | 4,185 | 4,085 | 4,135 | +3.38% | 775,800 | 5988億7411万 | -2.8% | 27.95 | 3.23 |
| 08/30 | 3,975 | 4,030 | 3,955 | 4,000 | +0.76% | 637,400 | 5793億2200万 | -6.41% | 27.03 | 3.12 |
| 08/29 | 3,950 | 4,005 | 3,925 | 3,970 | +2.32% | 585,200 | 5749億7708万 | -7.7% | 26.83 | 3.1 |
| 08/26 | 3,925 | 3,945 | 3,855 | 3,880 | -1.02% | 868,600 | 5619億4234万 | -10.41% | 26.22 | 3.03 |
| 08/25 | 3,915 | 3,940 | 3,865 | 3,920 | -0.25% | 424,000 | 5677億3556万 | -10.26% | 26.49 | 3.06 |
| 08/24 | 3,950 | 3,950 | 3,900 | 3,930 | +0.38% | 549,600 | 5691億8386万 | -10.74% | 26.56 | 3.07 |
| 08/23 | 3,830 | 3,965 | 3,830 | 3,915 | -1.39% | 957,000 | 5670億1140万 | -11.74% | 26.46 | 3.06 |
| 08/22 | 3,860 | 3,975 | 3,830 | 3,970 | +2.85% | 883,800 | 5749億7708万 | -11.11% | 26.83 | 3.1 |
| 08/19 | 3,930 | 3,950 | 3,825 | 3,860 | -3.5% | 1,688,200 | 5590億4573万 | -14.16% | 26.09 | 3.01 |
| 08/18 | 4,160 | 4,205 | 3,830 | 4,000 | -6.65% | 2,279,600 | 5793億2200万 | -11.68% | 27.03 | 3.12 |
| 08/17 | 4,250 | 4,320 | 4,250 | 4,285 | -0.12% | 449,600 | 6205億9869万 | -5.97% | 28.96 | 3.34 |
| 08/16 | 4,325 | 4,325 | 4,240 | 4,290 | -0.35% | 600,400 | 6213億2284万 | -6.19% | 28.99 | 3.35 |
| 08/15 | 4,335 | 4,335 | 4,260 | 4,305 | -1.26% | 459,000 | 6234億9530万 | -6.09% | 29.09 | 3.36 |
| 08/12 | 4,370 | 4,370 | 4,285 | 4,360 | -0.11% | 461,400 | 6314億6098万 | -5.26% | 29.47 | 3.4 |
| 08/10 | 4,320 | 4,385 | 4,280 | 4,365 | +0.46% | 396,600 | 6321億8513万 | -5.68% | 29.5 | 3.41 |
| 08/09 | 4,280 | 4,350 | 4,250 | 4,345 | +0.7% | 376,400 | 6292億8852万 | -6.7% | 29.36 | 3.39 |
| 08/08 | 4,395 | 4,405 | 4,255 | 4,315 | -0.46% | 677,000 | 6249億4360万 | -7.98% | 29.16 | 3.37 |
| 08/05 | 4,395 | 4,445 | 4,255 | 4,335 | -3.02% | 619,800 | 6278億4021万 | -8.16% | 29.3 | 3.38 |
| 08/04 | 4,660 | 4,670 | 4,420 | 4,470 | -3.97% | 656,000 | 6473億9233万 | -5.82% | 30.21 | 3.49 |
