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 |
|---|
| 2021 | 12/1, 株式分割 1→2 |
| 2017 | 12/1, 株式分割 1→2 |
| 2016 |
| 12/30 | 750 | 769 | 750 | 763 | +0.99% | 150,800 | 214億7200万 | -0.72% | 43.94 | 4.82 |
| 12/29 | 758 | 765 | 750 | 755 | -1.15% | 83,600 | 212億6080万 | -1.82% | 43.5 | 4.77 |
| 12/28 | 763 | 766 | 759 | 764 | -0.33% | 65,600 | 215億720万 | -0.81% | 44.01 | 4.82 |
| 12/27 | 768 | 768 | 759 | 766 | 0% | 92,000 | 215億7760万 | -0.49% | 44.15 | 4.84 |
| 12/26 | 764 | 769 | 763 | 766 | +0.33% | 100,000 | 215億7760万 | -0.49% | 44.15 | 4.84 |
| 12/22 | 759 | 764 | 751 | 764 | +1.5% | 66,800 | 215億720万 | -0.81% | 44.01 | 4.82 |
| 12/21 | 759 | 760 | 750 | 753 | -1.63% | 88,400 | 211億9040万 | -2.4% | 43.36 | 4.75 |
| 12/20 | 763 | 765 | 755 | 765 | -0.33% | 70,800 | 215億4240万 | -0.78% | 44.08 | 4.83 |
| 12/19 | 759 | 768 | 750 | 768 | +0.49% | 108,000 | 216億1280万 | -0.58% | 44.22 | 4.85 |
| 12/16 | 775 | 775 | 759 | 764 | -0.81% | 80,400 | 215億720万 | -1.2% | 44.01 | 4.82 |
| 12/15 | 769 | 774 | 766 | 770 | +0.49% | 97,600 | 216億8320万 | -0.77% | 44.37 | 4.86 |
| 12/14 | 755 | 768 | 755 | 766 | +1.49% | 76,000 | 215億7760万 | -1.64% | 44.15 | 4.84 |
| 12/13 | 766 | 768 | 750 | 755 | -1.15% | 134,000 | 212億6080万 | -3.7% | 43.5 | 4.77 |
| 12/12 | 738 | 764 | 738 | 764 | +4.2% | 137,600 | 215億720万 | -3.08% | 44.01 | 4.82 |
| 12/09 | 740 | 742 | 730 | 733 | -2.27% | 334,000 | 206億4128万 | -7.45% | 42.24 | 4.63 |
| 12/08 | 754 | 758 | 745 | 750 | -1.15% | 236,800 | 211億2000万 | -5.9% | 43.21 | 4.74 |
| 12/07 | 770 | 770 | 751 | 759 | -1.46% | 162,800 | 213億6640万 | -5.39% | 43.72 | 4.79 |
| 12/06 | 773 | 778 | 763 | 770 | -0.48% | 160,000 | 216億8320万 | -4.7% | 44.37 | 4.86 |
| 12/05 | 785 | 785 | 773 | 774 | -1.43% | 120,400 | 217億8880万 | -4.83% | 44.58 | 4.89 |
| 12/02 | 794 | 799 | 780 | 785 | -2.18% | 118,000 | 221億560万 | -3.92% | 45.23 | 4.96 |
| 12/01 | 820 | 821 | 793 | 803 | -2.58% | 147,600 | 225億9840万 | -2.25% | 46.24 | 5.07 |
| 11/30 | 783 | 824 | 780 | 824 | +5.61% | 188,400 | 231億9680万 | +0.09% | 47.46 | 5.2 |
| 11/29 | 775 | 780 | 774 | 780 | +0.65% | 85,600 | 219億6480万 | -5.34% | 44.94 | 4.93 |
| 11/28 | 773 | 779 | 770 | 775 | +0.32% | 72,800 | 218億2400万 | -6.17% | 44.66 | 4.89 |
| 11/25 | 779 | 783 | 765 | 773 | -0.32% | 111,600 | 217億5360万 | -6.93% | 44.51 | 4.88 |
| 11/24 | 783 | 783 | 770 | 775 | 0% | 105,200 | 218億2400万 | -6.96% | 44.66 | 4.89 |
| 11/22 | 778 | 779 | 766 | 775 | -0.64% | 92,400 | 218億2400万 | -7.19% | 44.66 | 4.89 |
| 11/21 | 760 | 783 | 760 | 780 | +2.63% | 116,000 | 219億6480万 | -6.81% | 44.94 | 4.93 |
| 11/18 | 780 | 786 | 755 | 760 | -2.56% | 233,200 | 214億160万 | -9.52% | 43.79 | 4.8 |
| 11/17 | 776 | 780 | 766 | 780 | +0.48% | 92,800 | 219億6480万 | -7.69% | 44.94 | 4.93 |
| 11/16 | 775 | 780 | 765 | 776 | +1.8% | 120,000 | 218億5920万 | -8.46% | 44.73 | 4.9 |
| 11/15 | 774 | 774 | 755 | 763 | -1.45% | 110,000 | 214億7200万 | -10.5% | 43.94 | 4.82 |
| 11/14 | 810 | 814 | 768 | 774 | -4.03% | 199,200 | 217億8880万 | -9.71% | 44.58 | 4.89 |
| 11/11 | 855 | 855 | 803 | 806 | -4.44% | 157,200 | 227億400万 | -6.47% | 46.46 | 5.09 |
| 11/10 | 868 | 875 | 836 | 844 | +0.6% | 138,000 | 237億6000万 | -2.57% | 48.62 | 5.33 |
| 11/09 | 895 | 895 | 804 | 839 | -4.42% | 158,800 | 236億1920万 | -3.26% | 48.33 | 5.3 |
| 11/08 | 871 | 879 | 859 | 878 | +1.74% | 34,800 | 247億1040万 | +1.09% | 50.56 | 5.54 |
| 11/07 | 865 | 869 | 860 | 863 | -0.43% | 24,800 | 242億8800万 | -0.63% | 49.7 | 5.45 |
| 11/04 | 855 | 868 | 838 | 866 | +1.76% | 62,800 | 243億9360万 | -0.32% | 49.91 | 5.47 |
| 11/02 | 868 | 870 | 850 | 851 | -3.81% | 83,600 | 239億7120万 | -2.27% | 49.05 | 5.38 |
| 11/01 | 908 | 908 | 876 | 885 | -1.67% | 68,000 | 249億2160万 | +1.37% | 50.99 | 5.59 |
| 10/31 | 890 | 900 | 885 | 900 | +0.7% | 82,800 | 253億4400万 | +3.09% | 51.86 | 5.68 |
| 10/28 | 891 | 894 | 879 | 894 | +0.42% | 61,200 | 251億6800万 | +2.26% | 51.5 | 5.64 |
| 10/27 | 894 | 894 | 880 | 890 | +0.99% | 68,400 | 250億6240万 | +1.71% | 51.28 | 5.62 |
| 10/26 | 849 | 883 | 849 | 881 | +5.22% | 115,600 | 248億1600万 | +0.6% | 50.78 | 5.57 |
| 10/25 | 859 | 859 | 835 | 838 | -1.03% | 61,200 | 235億8400万 | -4.61% | 48.26 | 5.29 |
| 10/24 | 843 | 863 | 841 | 846 | +0.45% | 66,800 | 238億3040万 | -3.94% | 48.76 | 5.34 |
| 10/21 | 856 | 859 | 839 | 843 | -2.32% | 73,600 | 237億2480万 | -4.8% | 48.54 | 5.32 |
| 10/20 | 846 | 869 | 846 | 863 | +1.92% | 43,200 | 242億8800万 | -2.98% | 49.7 | 5.45 |
| 10/19 | 836 | 850 | 829 | 846 | +2.42% | 84,400 | 238億3040万 | -5.13% | 48.76 | 5.34 |
| 10/18 | 826 | 835 | 815 | 826 | -1.49% | 91,600 | 232億6720万 | -7.78% | 47.61 | 5.22 |
| 10/17 | 864 | 864 | 825 | 839 | -2.19% | 78,400 | 236億1920万 | -6.91% | 48.33 | 5.3 |
| 10/14 | 875 | 875 | 855 | 858 | -1.44% | 43,600 | 241億4720万 | -5.25% | 49.41 | 5.42 |
| 10/13 | 860 | 875 | 855 | 870 | +0.72% | 90,000 | 244億9920万 | -4.29% | 50.13 | 5.49 |
| 10/12 | 880 | 886 | 863 | 864 | -1.99% | 49,200 | 243億2320万 | -5.19% | 49.77 | 5.46 |
| 10/11 | 875 | 891 | 874 | 881 | +0.14% | 46,800 | 248億1600万 | -3.58% | 50.78 | 5.57 |
| 10/07 | 910 | 910 | 870 | 880 | -2.36% | 46,800 | 247億8080万 | -3.93% | 50.71 | 5.56 |
| 10/06 | 920 | 920 | 900 | 901 | -0.83% | 50,800 | 253億7920万 | -1.93% | 51.93 | 5.69 |
| 10/05 | 896 | 915 | 884 | 909 | +3.56% | 71,600 | 255億9040万 | -1.44% | 52.36 | 5.74 |
| 10/04 | 861 | 891 | 855 | 878 | +1.89% | 104,000 | 247億1040万 | -5.03% | 50.56 | 5.54 |
| 10/03 | 880 | 885 | 860 | 861 | -2.13% | 56,400 | 242億5280万 | -7.19% | 49.63 | 5.44 |
| 09/30 | 878 | 881 | 868 | 880 | -0.42% | 58,000 | 247億8080万 | -5.68% | 50.71 | 5.56 |
| 09/29 | 894 | 898 | 883 | 884 | -1.67% | 72,400 | 248億8640万 | -5.68% | 50.92 | 5.58 |
| 09/28 | 893 | 905 | 890 | 899 | -0.69% | 44,400 | 253億880万 | -4.49% | 51.79 | 5.68 |
| 09/27 | 893 | 906 | 880 | 905 | +0.98% | 51,200 | 254億8480万 | -4.03% | 52.15 | 5.72 |
| 09/26 | 903 | 909 | 895 | 896 | -1.51% | 72,800 | 252億3840万 | -5.16% | 51.64 | 5.66 |
| 09/23 | 906 | 911 | 901 | 910 | -0.95% | 63,600 | 256億2560万 | -4.01% | 52.43 | 5.75 |
| 09/21 | 914 | 919 | 908 | 919 | +0.41% | 63,600 | 258億7200万 | -3.59% | 52.94 | 5.8 |
| 09/20 | 923 | 930 | 914 | 915 | -1.88% | 39,600 | 257億6640万 | -4.39% | 52.72 | 5.78 |
| 09/16 | 923 | 933 | 914 | 933 | +0.81% | 49,600 | 262億5920万 | -2.97% | 53.73 | 5.89 |
| 09/15 | 926 | 935 | 925 | 925 | -1.07% | 27,200 | 260億4800万 | -4.15% | 53.3 | 5.84 |
| 09/14 | 936 | 943 | 931 | 935 | -1.58% | 31,200 | 263億2960万 | -3.51% | 53.87 | 5.91 |
| 09/13 | 938 | 953 | 938 | 950 | +0.8% | 21,200 | 267億5200万 | -2.16% | 54.74 | 6 |
| 09/12 | 945 | 945 | 933 | 943 | -0.26% | 27,200 | 265億4080万 | -2.94% | 54.31 | 5.95 |
| 09/09 | 938 | 954 | 938 | 945 | -0.4% | 36,000 | 266億1120万 | -2.78% | 54.45 | 5.97 |
| 09/08 | 949 | 956 | 934 | 949 | 0% | 40,000 | 267億1680万 | -2.49% | 54.67 | 5.99 |
| 09/07 | 941 | 961 | 940 | 949 | +0.53% | 48,800 | 267億1680万 | -2.69% | 54.67 | 5.99 |
| 09/06 | 923 | 949 | 923 | 944 | +2.03% | 44,400 | 265億7600万 | -3.4% | 54.38 | 5.96 |
| 09/05 | 925 | 934 | 913 | 925 | -0.27% | 54,000 | 260億4800万 | -5.52% | 53.3 | 5.84 |
| 09/02 | 923 | 938 | 920 | 928 | -0.4% | 66,000 | 261億1840万 | -5.55% | 53.44 | 5.86 |
| 09/01 | 960 | 963 | 925 | 931 | -4.12% | 112,800 | 262億2400万 | -5.36% | 53.66 | 5.88 |
| 08/31 | 978 | 978 | 956 | 971 | -0.64% | 37,200 | 273億5040万 | -1.5% | 55.96 | 6.13 |
| 08/30 | 963 | 980 | 954 | 978 | +1.69% | 51,600 | 275億2640万 | -0.96% | 56.32 | 6.17 |
| 08/29 | 978 | 980 | 960 | 961 | -0.77% | 41,600 | 270億6880万 | -2.61% | 55.39 | 6.07 |
| 08/26 | 975 | 975 | 960 | 969 | -0.9% | 35,200 | 272億8000万 | -2.05% | 55.82 | 6.12 |
| 08/25 | 975 | 983 | 971 | 978 | -0.26% | 24,400 | 275億2640万 | -1.26% | 56.32 | 6.17 |
| 08/24 | 974 | 983 | 970 | 980 | -0.63% | 34,000 | 275億9680万 | -1.21% | 56.47 | 6.19 |
| 08/23 | 954 | 989 | 954 | 986 | +2.87% | 84,000 | 277億7280万 | -0.68% | 56.83 | 6.23 |
| 08/22 | 975 | 975 | 943 | 959 | +0.13% | 101,200 | 269億9840万 | -3.55% | 55.24 | 6.06 |
| 08/19 | 966 | 966 | 941 | 958 | -0.91% | 99,600 | 269億6320万 | -4.25% | 55.17 | 6.05 |
| 08/18 | 1,005 | 1,016 | 963 | 966 | -5.15% | 81,600 | 272億960万 | -3.86% | 55.68 | 6.1 |
| 08/17 | 1,031 | 1,031 | 1,003 | 1,019 | -1.33% | 29,200 | 286億8800万 | +0.77% | 58.7 | 6.43 |
| 08/16 | 1,038 | 1,040 | 1,009 | 1,033 | +0.73% | 61,600 | 290億7520万 | +1.82% | 59.49 | 6.52 |
| 08/15 | 1,031 | 1,051 | 1,018 | 1,025 | +0.86% | 68,400 | 288億6400万 | +0.89% | 59.06 | 6.47 |
| 08/12 | 1,025 | 1,025 | 989 | 1,016 | -0.85% | 63,200 | 286億1760万 | -0.37% | 58.56 | 6.42 |
| 08/10 | 1,020 | 1,040 | 1,000 | 1,025 | +4.73% | 204,000 | 288億6400万 | -0.1% | 59.06 | 6.47 |
| 08/09 | 964 | 988 | 950 | 979 | +1.03% | 129,600 | 275億6160万 | -4.98% | 56.4 | 6.18 |
| 08/08 | 963 | 975 | 956 | 969 | +0.91% | 55,200 | 272億8000万 | -6.58% | 55.82 | 6.12 |
| 08/05 | 985 | 996 | 953 | 960 | -0.78% | 97,200 | 270億3360万 | -7.96% | 55.32 | 6.06 |
| 08/04 | 996 | 1,000 | 956 | 968 | -3.25% | 158,800 | 272億4480万 | -7.59% | 55.75 | 6.11 |
