株価チャート
2016/07/28～2016/12/30
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 |
|---|
| 2018 | 11/1, 株式分割 1→2 |
| 2016 |
| 12/30 | 780 | 795 | 776 | 795 | +1.21% | 2,400 | 71億7058万 | +8.54% | 9.28 | 1.17 |
| 12/29 | 785 | 788 | 785 | 785 | 0% | 3,400 | 70億8484万 | +7.83% | 9.16 | 1.15 |
| 12/28 | 780 | 785 | 778 | 785 | +1.29% | 3,600 | 70億8484万 | +8.43% | 9.16 | 1.15 |
| 12/27 | 795 | 795 | 765 | 775 | +1.97% | 2,200 | 69億9459万 | +7.64% | 9.05 | 1.14 |
| 12/26 | 791 | 799 | 760 | 760 | +1.27% | 6,600 | 68億5921万 | +6% | 8.87 | 1.12 |
| 12/22 | 751 | 751 | 746 | 751 | -0.07% | 600 | 67億7347万 | +5.26% | 8.76 | 1.1 |
| 12/21 | 750 | 751 | 743 | 751 | +0.13% | 1,800 | 67億7798万 | +5.77% | 8.77 | 1.1 |
| 12/20 | 750 | 750 | 741 | 750 | -0.6% | 5,800 | 67億6896万 | +6.08% | 8.76 | 1.1 |
| 12/19 | 759 | 760 | 748 | 755 | +1.48% | 21,800 | 68億957万 | +7.02% | 8.81 | 1.11 |
| 12/16 | 735 | 744 | 735 | 744 | +1.09% | 4,600 | 67億1029万 | +6.06% | 8.68 | 1.09 |
| 12/15 | 736 | 736 | 736 | 736 | -0.07% | 600 | 66億3809万 | +5.22% | 8.59 | 1.08 |
| 12/14 | 742 | 742 | 725 | 736 | -0.47% | 3,200 | 66億4260万 | +5.75% | 8.59 | 1.08 |
| 12/13 | 728 | 740 | 724 | 740 | +2.14% | 6,000 | 66億7419万 | +6.71% | 8.63 | 1.09 |
| 12/12 | 715 | 724 | 715 | 724 | +1.47% | 10,400 | 65億3430万 | +4.78% | 8.45 | 1.06 |
| 12/09 | 710 | 714 | 710 | 714 | +0.49% | 1,200 | 64億3953万 | +3.56% | 8.33 | 1.05 |
| 12/08 | 702 | 710 | 702 | 710 | +0.71% | 4,000 | 64億794万 | +3.35% | 8.29 | 1.04 |
| 12/07 | 710 | 713 | 703 | 705 | -0.7% | 4,200 | 63億6282万 | +2.77% | 8.23 | 1.03 |
| 12/06 | 709 | 714 | 709 | 710 | +1.43% | 5,200 | 64億794万 | +3.65% | 8.29 | 1.04 |
| 12/05 | 696 | 700 | 696 | 700 | -1.06% | 5,200 | 63億1769万 | +2.19% | 8.17 | 1.03 |
| 12/02 | 705 | 710 | 705 | 708 | +1.07% | 1,400 | 63億8538万 | +3.44% | 8.26 | 1.04 |
| 12/01 | 700 | 701 | 694 | 700 | 0% | 9,400 | 63億1769万 | +2.34% | 8.17 | 1.03 |
| 11/30 | 690 | 700 | 690 | 700 | +1.45% | 2,200 | 63億1769万 | +2.49% | 8.17 | 1.03 |
| 11/29 | 688 | 690 | 688 | 690 | +0.36% | 600 | 62億2744万 | +1.02% | 8.06 | 1.01 |
| 11/28 | 688 | 688 | 688 | 688 | 0% | 1,200 | 62億488万 | +0.66% | 8.03 | 1.01 |
| 11/25 | 700 | 700 | 688 | 688 | -1.43% | 5,200 | 62億488万 | +0.66% | 8.03 | 1.01 |
| 11/24 | 688 | 700 | 688 | 698 | +1.45% | 3,000 | 62億9513万 | +1.97% | 8.14 | 1.02 |
| 11/22 | 687 | 688 | 680 | 688 | +0.29% | 4,400 | 62億488万 | +0.51% | 8.03 | 1.01 |
| 11/21 | 681 | 686 | 681 | 686 | -0.22% | 600 | 61億8682万 | +0.22% | 8 | 1.01 |
| 11/18 | 687 | 687 | 687 | 687 | +1.7% | 200 | 62億36万 | +0.59% | 8.02 | 1.01 |
| 11/17 | 687 | 689 | 676 | 676 | -0.3% | 3,400 | 60億9657万 | -1.1% | 7.89 | 0.99 |
| 11/16 | 678 | 678 | 678 | 678 | +0.37% | 1,000 | 61億1462万 | -0.95% | 7.91 | 0.99 |
| 11/15 | 685 | 685 | 675 | 675 | -1.32% | 2,400 | 60億9206万 | -1.46% | 7.88 | 0.99 |
| 11/14 | 684 | 684 | 678 | 684 | +1.33% | 1,200 | 61億7329万 | -0.29% | 7.99 | 1 |
| 11/11 | 675 | 675 | 675 | 675 | +0.22% | 200 | 60億9206万 | -1.6% | 7.88 | 0.99 |
| 11/10 | 672 | 674 | 672 | 674 | +1.28% | 600 | 60億7852万 | -1.97% | 7.86 | 0.99 |
| 11/09 | 677 | 677 | 662 | 665 | -1.7% | 6,000 | 60億181万 | -3.34% | 7.76 | 0.98 |
| 11/08 | 676 | 677 | 676 | 677 | +0.22% | 1,800 | 61億560万 | -1.81% | 7.9 | 0.99 |
| 11/07 | 675 | 675 | 675 | 675 | -0.07% | 1,800 | 60億9206万 | -2.03% | 7.88 | 0.99 |
| 11/04 | 675 | 680 | 675 | 676 | 0% | 1,000 | 60億9657万 | -2.1% | 7.89 | 0.99 |
| 11/02 | 690 | 690 | 676 | 676 | +0.07% | 1,800 | 60億9657万 | -2.24% | 7.89 | 0.99 |
| 10/31 | 689 | 689 | 675 | 675 | -2.17% | 3,000 | 60億9206万 | -2.32% | 7.88 | 0.99 |
| 10/26 | 690 | 690 | 690 | 690 | -0.07% | 1,000 | 62億2744万 | -0.14% | 8.06 | 1.01 |
| 10/25 | 708 | 709 | 691 | 691 | -0.65% | 6,000 | 62億3195万 | +0.07% | 8.06 | 1.01 |
| 10/24 | 694 | 700 | 694 | 695 | +0.29% | 2,200 | 62億7256万 | +0.87% | 8.11 | 1.02 |
| 10/21 | 690 | 693 | 690 | 693 | +0.65% | 800 | 62億5451万 | +0.58% | 8.09 | 1.02 |
| 10/20 | 686 | 691 | 686 | 689 | -0.22% | 16,800 | 62億1390万 | +0.07% | 8.04 | 1.01 |
| 10/19 | 691 | 691 | 690 | 690 | +0.15% | 3,600 | 62億2744万 | +0.44% | 8.06 | 1.01 |
| 10/18 | 699 | 699 | 689 | 689 | -1.36% | 1,800 | 62億1841万 | +0.29% | 8.04 | 1.01 |
| 10/14 | 700 | 700 | 699 | 699 | +0.22% | 2,400 | 63億415万 | +1.67% | 8.15 | 1.02 |
| 10/13 | 697 | 697 | 697 | 697 | 0% | 800 | 62億9062万 | +1.46% | 8.14 | 1.02 |
| 10/12 | 685 | 697 | 685 | 697 | +1.75% | 2,600 | 62億9062万 | +1.6% | 8.14 | 1.02 |
| 10/11 | 693 | 693 | 685 | 685 | +1.03% | 1,600 | 61億8231万 | -0.15% | 8 | 1.01 |
| 10/07 | 682 | 684 | 678 | 678 | -0.95% | 1,600 | 61億1913万 | -1.02% | 7.91 | 0.99 |
| 10/06 | 687 | 687 | 685 | 685 | -1.44% | 1,600 | 61億7780万 | -0.07% | 7.99 | 1 |
| 10/05 | 683 | 695 | 683 | 695 | 0% | 1,000 | 62億6805万 | +1.39% | 8.11 | 1.02 |
| 10/04 | 698 | 698 | 695 | 695 | -0.64% | 400 | 62億6805万 | +1.54% | 8.11 | 1.02 |
| 10/03 | 700 | 700 | 678 | 699 | +0.07% | 4,400 | 63億867万 | +2.19% | 8.16 | 1.03 |
| 09/30 | 699 | 699 | 677 | 699 | +0.29% | 5,800 | 63億415万 | +2.27% | 8.15 | 1.02 |
| 09/29 | 685 | 697 | 685 | 697 | -0.36% | 2,600 | 62億8610万 | +2.28% | 8.13 | 1.02 |
| 09/28 | 695 | 700 | 694 | 699 | +1.3% | 2,600 | 63億867万 | +2.95% | 8.16 | 1.03 |
| 09/27 | 685 | 690 | 681 | 690 | +0.73% | 1,000 | 62億2744万 | +1.92% | 8.06 | 1.01 |
| 09/26 | 699 | 699 | 685 | 685 | -1.08% | 7,600 | 61億8231万 | +1.33% | 8 | 1.01 |
| 09/23 | 677 | 693 | 677 | 693 | +0.29% | 4,200 | 62億5000万 | +2.59% | 8.08 | 1.02 |
| 09/21 | 688 | 692 | 681 | 691 | +1.69% | 3,600 | 62億3195万 | +2.6% | 8.06 | 1.01 |
| 09/20 | 671 | 685 | 671 | 679 | -0.07% | 5,000 | 61億2816万 | +1.19% | 7.93 | 1 |
| 09/16 | 679 | 680 | 678 | 680 | +2.72% | 2,800 | 61億3267万 | +1.42% | 7.93 | 1 |
| 09/15 | 679 | 681 | 661 | 662 | -2.72% | 7,600 | 59億7022万 | -1.12% | 7.72 | 0.97 |
| 09/14 | 680 | 680 | 678 | 680 | 0% | 4,400 | 61億3719万 | +1.64% | 7.94 | 1 |
| 09/13 | 680 | 680 | 680 | 680 | +1.42% | 1,800 | 61億3719万 | +1.8% | 7.94 | 1 |
| 09/12 | 668 | 671 | 660 | 671 | +0.37% | 7,800 | 60億5145万 | +0.37% | 7.83 | 0.98 |
| 09/09 | 692 | 692 | 668 | 668 | -3.33% | 19,400 | 60億2888万 | +0.15% | 7.8 | 0.98 |
| 09/08 | 690 | 691 | 681 | 691 | +0.88% | 2,800 | 62億3646万 | +3.6% | 8.07 | 1.01 |
| 09/07 | 688 | 690 | 665 | 685 | -0.65% | 4,800 | 61億8231万 | +3.01% | 8 | 1.01 |
| 09/06 | 676 | 690 | 676 | 690 | +1.32% | 2,400 | 62億2293万 | +3.84% | 8.05 | 1.01 |
| 09/05 | 681 | 682 | 680 | 681 | -1.02% | 3,000 | 61億4170万 | +2.79% | 7.94 | 1 |
| 09/02 | 680 | 688 | 680 | 688 | +2.54% | 3,200 | 62億488万 | +4.01% | 8.03 | 1.01 |
| 09/01 | 675 | 675 | 665 | 671 | -2.12% | 5,200 | 60億5145万 | +1.75% | 7.83 | 0.98 |
| 08/31 | 670 | 685 | 670 | 685 | +0.74% | 4,200 | 61億8231万 | +4.1% | 8 | 1.01 |
| 08/30 | 683 | 683 | 666 | 680 | +2.26% | 3,200 | 61億3719万 | +3.5% | 7.94 | 1 |
| 08/29 | 675 | 675 | 665 | 665 | -3.13% | 6,600 | 60億181万 | +1.53% | 7.76 | 0.98 |
| 08/26 | 690 | 692 | 675 | 687 | +0.22% | 4,000 | 61億9585万 | +4.97% | 8.01 | 1.01 |
| 08/25 | 686 | 686 | 675 | 685 | +4.42% | 29,400 | 61億8231万 | +4.9% | 8 | 1.01 |
| 08/24 | 653 | 656 | 650 | 656 | +1% | 7,600 | 59億2058万 | +0.61% | 7.66 | 0.96 |
| 08/23 | 658 | 665 | 650 | 650 | +0.62% | 3,600 | 58億6191万 | -0.23% | 7.58 | 0.95 |
| 08/22 | 643 | 646 | 643 | 646 | -1.45% | 2,200 | 58億2581万 | -0.69% | 7.54 | 0.95 |
| 08/19 | 655 | 655 | 650 | 655 | +0.69% | 2,400 | 59億1155万 | +0.92% | 7.65 | 0.96 |
| 08/18 | 660 | 660 | 651 | 651 | -1.36% | 800 | 58億7094万 | +0.54% | 7.59 | 0.95 |
| 08/16 | 655 | 660 | 655 | 660 | +1.93% | 1,600 | 59億5217万 | +2.09% | 7.7 | 0.97 |
| 08/15 | 650 | 650 | 647 | 647 | -0.46% | 1,200 | 58億3935万 | +0.62% | 7.55 | 0.95 |
| 08/12 | 650 | 650 | 650 | 650 | 0% | 400 | 58億6643万 | +1.4% | 7.59 | 0.95 |
| 08/10 | 664 | 664 | 650 | 650 | -1.59% | 800 | 58億6643万 | +1.72% | 7.59 | 0.95 |
| 08/09 | 662 | 665 | 661 | 661 | -0.23% | 2,400 | 59億6119万 | +3.53% | 7.71 | 0.97 |
| 08/08 | 651 | 662 | 651 | 662 | +0.3% | 1,200 | 59億7473万 | +4.09% | 7.73 | 0.97 |
| 08/05 | 658 | 660 | 655 | 660 | 0% | 5,400 | 59億5668万 | +4.1% | 7.7 | 0.97 |
| 08/04 | 660 | 660 | 655 | 660 | +0.76% | 6,200 | 59億5668万 | +4.43% | 7.7 | 0.97 |
| 08/03 | 658 | 658 | 655 | 655 | 0% | 2,000 | 59億1155万 | +3.97% | 7.65 | 0.96 |
| 08/02 | 655 | 655 | 650 | 655 | +1.16% | 3,200 | 59億1155万 | +4.3% | 7.65 | 0.96 |
| 08/01 | 643 | 648 | 643 | 648 | -0.08% | 600 | 58億4386万 | +3.6% | 7.56 | 0.95 |
| 07/29 | 648 | 648 | 648 | 648 | -0.31% | 200 | 58億4838万 | +3.85% | 7.68 | 0.96 |
| 07/28 | 650 | 650 | 643 | 650 | +0.78% | 3,200 | 58億6643万 | +4.33% | 7.7 | 0.97 |
