株価チャート
2016/07/13～2016/12/08
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 | 10/1, 株式併合 10→1 |
| 2016 |
| 12/08 | 1,860 | 1,870 | 1,820 | 1,850 | 0% | 36,500 | 144億7060万 | +8.44% | 42.72 | 0.55 |
| 12/07 | 1,790 | 1,850 | 1,790 | 1,850 | +3.93% | 73,800 | 144億7060万 | +9.08% | 42.72 | 0.55 |
| 12/06 | 1,780 | 1,800 | 1,770 | 1,780 | +0.56% | 22,400 | 139億2307万 | +5.51% | 41.1 | 0.53 |
| 12/05 | 1,780 | 1,800 | 1,770 | 1,770 | -1.12% | 19,600 | 138億4485万 | +5.42% | 40.87 | 0.53 |
| 12/02 | 1,770 | 1,800 | 1,760 | 1,790 | +1.7% | 42,100 | 140億129万 | +7.06% | 41.34 | 0.54 |
| 12/01 | 1,760 | 1,780 | 1,750 | 1,760 | +1.15% | 44,800 | 137億6663万 | +5.83% | 40.64 | 0.53 |
| 11/30 | 1,740 | 1,760 | 1,740 | 1,740 | -1.14% | 32,100 | 136億1019万 | +5.14% | 40.18 | 0.52 |
| 11/29 | 1,760 | 1,770 | 1,740 | 1,760 | 0% | 36,300 | 137億6663万 | +6.86% | 40.64 | 0.53 |
| 11/28 | 1,750 | 1,760 | 1,720 | 1,760 | +0.57% | 25,800 | 137億6663万 | +7.38% | 40.64 | 0.53 |
| 11/25 | 1,740 | 1,750 | 1,720 | 1,750 | 0% | 46,100 | 136億8841万 | +7.3% | 40.41 | 0.52 |
| 11/24 | 1,740 | 1,750 | 1,720 | 1,750 | +0.57% | 48,100 | 136億8841万 | +7.76% | 40.41 | 0.52 |
| 11/22 | 1,710 | 1,740 | 1,710 | 1,740 | +1.75% | 53,400 | 136億1019万 | +7.67% | 40.18 | 0.52 |
| 11/21 | 1,700 | 1,730 | 1,700 | 1,710 | +0.59% | 28,500 | 133億7553万 | +6.34% | 39.49 | 0.51 |
| 11/18 | 1,710 | 1,720 | 1,690 | 1,700 | +0.59% | 42,800 | 132億9731万 | +6.18% | 39.26 | 0.51 |
| 11/17 | 1,670 | 1,700 | 1,660 | 1,690 | +0.6% | 16,900 | 132億1909万 | +5.96% | 39.03 | 0.51 |
| 11/16 | 1,670 | 1,710 | 1,670 | 1,680 | +1.2% | 48,300 | 131億4087万 | +5.73% | 38.8 | 0.5 |
| 11/15 | 1,680 | 1,680 | 1,650 | 1,660 | -1.19% | 34,300 | 129億8443万 | +4.8% | 38.33 | 0.5 |
| 11/14 | 1,660 | 1,690 | 1,640 | 1,680 | +3.7% | 78,300 | 131億4087万 | +6.26% | 38.8 | 0.5 |
| 11/11 | 1,560 | 1,630 | 1,560 | 1,620 | +2.53% | 65,400 | 126億7156万 | +2.79% | 37.41 | 0.49 |
| 11/10 | 1,600 | 1,610 | 1,570 | 1,580 | +2.6% | 75,300 | 123億5868万 | +0.38% | 36.49 | 0.47 |
| 11/09 | 1,600 | 1,610 | 1,500 | 1,540 | -4.94% | 99,100 | 120億4580万 | -2.1% | 35.56 | 0.46 |
| 11/08 | 1,640 | 1,640 | 1,610 | 1,620 | -0.61% | 28,500 | 126億7156万 | +2.99% | 37.41 | 0.49 |
| 11/07 | 1,640 | 1,640 | 1,600 | 1,630 | +0.62% | 22,600 | 127億4977万 | +3.69% | 37.64 | 0.49 |
| 11/04 | 1,600 | 1,620 | 1,580 | 1,620 | +0.62% | 30,600 | 126億7156万 | +2.92% | 37.41 | 0.49 |
| 11/02 | 1,610 | 1,620 | 1,590 | 1,610 | 0% | 34,300 | 125億9334万 | +2.88% | 37.18 | 0.48 |
| 11/01 | 1,620 | 1,640 | 1,610 | 1,610 | -0.62% | 40,900 | 125億9334万 | +3.34% | 37.18 | 0.48 |
| 10/31 | 1,610 | 1,630 | 1,610 | 1,620 | +1.89% | 64,700 | 126億7156万 | +4.58% | 37.41 | 0.49 |
| 10/28 | 1,580 | 1,610 | 1,580 | 1,590 | +0.63% | 73,000 | 124億3690万 | +3.11% | 36.72 | 0.48 |
| 10/27 | 1,580 | 1,580 | 1,560 | 1,580 | +0.64% | 18,100 | 123億5868万 | +3% | 36.49 | 0.47 |
| 10/26 | 1,560 | 1,580 | 1,550 | 1,570 | +0.64% | 38,900 | 122億8046万 | +2.88% | 36.26 | 0.47 |
| 10/25 | 1,540 | 1,560 | 1,540 | 1,560 | +0.65% | 24,500 | 122億224万 | +2.77% | 36.02 | 0.47 |
| 10/24 | 1,550 | 1,560 | 1,540 | 1,550 | 0% | 22,300 | 121億2402万 | +2.65% | 35.79 | 0.46 |
| 10/21 | 1,560 | 1,570 | 1,550 | 1,550 | -1.27% | 23,000 | 121億2402万 | +3.06% | 35.79 | 0.46 |
| 10/20 | 1,550 | 1,570 | 1,550 | 1,570 | +0.64% | 36,900 | 122億8046万 | +4.88% | 36.26 | 0.47 |
| 10/19 | 1,560 | 1,560 | 1,550 | 1,560 | +0.65% | 16,500 | 122億224万 | +4.7% | 36.02 | 0.47 |
| 10/18 | 1,540 | 1,560 | 1,540 | 1,550 | +0.65% | 17,600 | 121億2402万 | +4.45% | 35.79 | 0.46 |
| 10/17 | 1,550 | 1,570 | 1,540 | 1,540 | -0.65% | 43,200 | 120億4580万 | +4.27% | 35.56 | 0.46 |
| 10/14 | 1,540 | 1,560 | 1,540 | 1,550 | +0.65% | 29,100 | 121億2402万 | +5.44% | 35.79 | 0.46 |
| 10/13 | 1,560 | 1,560 | 1,540 | 1,540 | -0.65% | 30,600 | 120億4580万 | +5.19% | 35.56 | 0.46 |
| 10/12 | 1,560 | 1,570 | 1,550 | 1,550 | -0.64% | 30,900 | 121億2402万 | +6.31% | 35.79 | 0.46 |
| 10/11 | 1,580 | 1,590 | 1,560 | 1,560 | -0.64% | 28,000 | 122億224万 | +7.51% | 36.02 | 0.47 |
| 10/07 | 1,570 | 1,570 | 1,550 | 1,570 | +0.64% | 22,800 | 122億8046万 | +8.58% | 36.26 | 0.47 |
| 10/06 | 1,580 | 1,590 | 1,550 | 1,560 | -1.27% | 45,000 | 122億224万 | +8.33% | 36.02 | 0.47 |
| 10/05 | 1,570 | 1,590 | 1,560 | 1,580 | +1.94% | 62,000 | 123億5868万 | +10.26% | 36.49 | 0.47 |
| 10/04 | 1,530 | 1,560 | 1,510 | 1,550 | +0.65% | 78,600 | 121億2402万 | +8.85% | 35.79 | 0.46 |
| 10/03 | 1,590 | 1,590 | 1,520 | 1,540 | -2.53% | 129,900 | 120億4580万 | +8.83% | 35.56 | 0.46 |
| 09/30 | 1,580 | 1,610 | 1,550 | 1,580 | -5.95% | 534,700 | 123億5868万 | +12.38% | 35.07 | 0.46 |
| 09/29 | 1,420 | 1,860 | 1,410 | 1,680 | +19.15% | 2,032,700 | 131億4087万 | +20.34% | 37.29 | 0.48 |
| 09/28 | 1,400 | 1,420 | 1,400 | 1,410 | -0.7% | 9,000 | 110億2895万 | +2.03% | 31.3 | 0.41 |
| 09/27 | 1,410 | 1,420 | 1,370 | 1,420 | +1.43% | 26,700 | 111億716万 | +2.9% | 31.52 | 0.41 |
| 09/26 | 1,430 | 1,440 | 1,400 | 1,400 | -2.1% | 22,800 | 109億5073万 | +1.74% | 31.08 | 0.4 |
| 09/23 | 1,430 | 1,450 | 1,410 | 1,430 | +2.14% | 42,900 | 111億8538万 | +4.15% | 31.74 | 0.41 |
| 09/21 | 1,390 | 1,400 | 1,380 | 1,400 | +0.72% | 15,100 | 109億5073万 | +2.19% | 31.08 | 0.4 |
| 09/20 | 1,390 | 1,400 | 1,380 | 1,390 | +1.46% | 17,200 | 108億7251万 | +1.61% | 30.85 | 0.4 |
| 09/16 | 1,360 | 1,400 | 1,360 | 1,370 | +0.74% | 85,300 | 107億1607万 | +0.22% | 30.41 | 0.4 |
| 09/15 | 1,380 | 1,380 | 1,360 | 1,360 | -1.45% | 9,700 | 106億3785万 | -0.51% | 30.19 | 0.39 |
| 09/14 | 1,380 | 1,400 | 1,370 | 1,380 | 0% | 16,200 | 107億9429万 | +0.88% | 30.63 | 0.4 |
| 09/13 | 1,400 | 1,400 | 1,380 | 1,380 | -0.72% | 8,800 | 107億9429万 | +0.88% | 30.63 | 0.4 |
| 09/12 | 1,410 | 1,410 | 1,380 | 1,390 | -1.42% | 9,600 | 108億7251万 | +1.46% | 30.85 | 0.4 |
| 09/09 | 1,390 | 1,430 | 1,380 | 1,410 | +1.44% | 30,300 | 110億2895万 | +2.92% | 31.3 | 0.41 |
| 09/08 | 1,370 | 1,390 | 1,370 | 1,390 | +1.46% | 8,700 | 108億7251万 | +1.53% | 30.85 | 0.4 |
| 09/07 | 1,380 | 1,380 | 1,360 | 1,370 | -0.72% | 14,700 | 107億1607万 | +0.15% | 30.41 | 0.4 |
| 09/06 | 1,390 | 1,400 | 1,370 | 1,380 | -0.72% | 19,600 | 107億9429万 | +0.73% | 30.63 | 0.4 |
| 09/05 | 1,400 | 1,420 | 1,390 | 1,390 | 0% | 11,300 | 108億7251万 | +1.09% | 30.85 | 0.4 |
| 09/02 | 1,410 | 1,410 | 1,380 | 1,390 | -2.11% | 15,400 | 108億7251万 | +0.65% | 30.85 | 0.4 |
| 09/01 | 1,440 | 1,450 | 1,410 | 1,420 | -1.39% | 19,300 | 111億716万 | +2.45% | 31.52 | 0.41 |
| 08/31 | 1,390 | 1,460 | 1,380 | 1,440 | +4.35% | 55,500 | 112億6360万 | +3.52% | 31.96 | 0.42 |
| 08/30 | 1,340 | 1,380 | 1,330 | 1,380 | +2.99% | 20,900 | 107億9429万 | -1.08% | 30.63 | 0.4 |
| 08/29 | 1,340 | 1,360 | 1,330 | 1,340 | +0.75% | 15,000 | 104億8141万 | -4.22% | 29.75 | 0.39 |
| 08/26 | 1,330 | 1,330 | 1,320 | 1,330 | +0.76% | 6,900 | 104億319万 | -5.2% | 29.52 | 0.38 |
| 08/25 | 1,340 | 1,340 | 1,320 | 1,320 | -0.75% | 8,500 | 103億2497万 | -6.25% | 29.3 | 0.38 |
| 08/24 | 1,330 | 1,340 | 1,330 | 1,330 | 0% | 4,000 | 104億319万 | -5.87% | 29.52 | 0.38 |
| 08/23 | 1,350 | 1,350 | 1,330 | 1,330 | -1.48% | 10,700 | 104億319万 | -6.14% | 29.52 | 0.38 |
| 08/22 | 1,330 | 1,370 | 1,330 | 1,350 | +1.5% | 5,800 | 105億5963万 | -4.93% | 29.97 | 0.39 |
| 08/19 | 1,330 | 1,340 | 1,320 | 1,330 | 0% | 9,000 | 104億319万 | -6.4% | 29.52 | 0.38 |
| 08/18 | 1,340 | 1,340 | 1,330 | 1,330 | -0.75% | 6,100 | 104億319万 | -6.6% | 29.52 | 0.38 |
| 08/17 | 1,330 | 1,350 | 1,330 | 1,340 | -0.74% | 6,700 | 104億8141万 | -6.03% | 29.75 | 0.39 |
| 08/16 | 1,370 | 1,370 | 1,350 | 1,350 | -1.46% | 7,400 | 105億5963万 | -5.2% | 29.97 | 0.39 |
| 08/15 | 1,370 | 1,380 | 1,370 | 1,370 | 0% | 2,500 | 107億1607万 | -3.52% | 30.41 | 0.4 |
| 08/12 | 1,380 | 1,390 | 1,360 | 1,370 | -0.72% | 16,200 | 107億1607万 | -3.32% | 30.41 | 0.4 |
| 08/10 | 1,390 | 1,400 | 1,370 | 1,380 | -1.43% | 15,400 | 107億9429万 | -2.4% | 30.63 | 0.4 |
| 08/09 | 1,410 | 1,430 | 1,390 | 1,400 | -1.41% | 13,000 | 109億5073万 | -0.85% | 31.08 | 0.4 |
| 08/08 | 1,430 | 1,430 | 1,400 | 1,420 | +2.16% | 6,500 | 111億716万 | +0.71% | 31.52 | 0.41 |
| 08/05 | 1,380 | 1,410 | 1,380 | 1,390 | +0.72% | 9,700 | 108億7251万 | -1.21% | 30.85 | 0.4 |
| 08/04 | 1,360 | 1,400 | 1,360 | 1,380 | +1.47% | 9,100 | 107億9429万 | -1.85% | 30.63 | 0.4 |
| 08/03 | 1,400 | 1,400 | 1,360 | 1,360 | -4.9% | 14,700 | 106億3785万 | -3.13% | 30.19 | 0.39 |
| 08/02 | 1,480 | 1,480 | 1,430 | 1,430 | -4.67% | 20,600 | 111億8538万 | +2% | 31.74 | 0.41 |
| 08/01 | 1,520 | 1,530 | 1,490 | 1,500 | -2.6% | 21,600 | 117億3292万 | +7.3% | 33.3 | 0.43 |
| 07/29 | 1,520 | 1,540 | 1,500 | 1,540 | +0.65% | 10,700 | 120億4580万 | +10.79% | 34.18 | 0.44 |
| 07/28 | 1,530 | 1,540 | 1,520 | 1,530 | -0.65% | 11,300 | 119億6758万 | +10.39% | 33.96 | 0.44 |
| 07/27 | 1,530 | 1,550 | 1,510 | 1,540 | +0.65% | 18,700 | 120億4580万 | +11.51% | 34.18 | 0.44 |
| 07/26 | 1,500 | 1,540 | 1,470 | 1,530 | +3.38% | 26,800 | 119億6758万 | +11.11% | 33.96 | 0.44 |
| 07/25 | 1,480 | 1,480 | 1,460 | 1,480 | +2.78% | 17,000 | 115億7648万 | +7.87% | 32.85 | 0.43 |
| 07/22 | 1,450 | 1,450 | 1,430 | 1,440 | -2.04% | 6,900 | 112億6360万 | +5.26% | 31.96 | 0.42 |
| 07/21 | 1,470 | 1,490 | 1,450 | 1,470 | +2.08% | 25,300 | 114億9826万 | +7.69% | 32.63 | 0.42 |
| 07/20 | 1,420 | 1,440 | 1,410 | 1,440 | +0.7% | 12,000 | 112億6360万 | +5.57% | 31.96 | 0.42 |
| 07/19 | 1,450 | 1,450 | 1,410 | 1,430 | +2.14% | 11,000 | 111億8538万 | +4.84% | 31.74 | 0.41 |
| 07/15 | 1,380 | 1,420 | 1,380 | 1,400 | +1.45% | 11,700 | 109億5073万 | +2.56% | 31.08 | 0.4 |
| 07/14 | 1,390 | 1,410 | 1,370 | 1,380 | -0.72% | 14,100 | 107億9429万 | +0.73% | 30.63 | 0.4 |
| 07/13 | 1,420 | 1,420 | 1,390 | 1,390 | +0.72% | 14,800 | 108億7251万 | +1.09% | 30.85 | 0.4 |
