株価チャート
2016/06/07～2016/10/31
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 | 11/1, 株式分割 1→2 |
| 2016 |
| 10/31 | 1,230 | 1,232 | 1,226 | 1,232 | +0.16% | 51,000 | 183億4639万 | +2.03% | 9.6 | 0.99 |
| 10/28 | 1,213 | 1,230 | 1,206 | 1,230 | +1.36% | 83,000 | 183億1659万 | +2.2% | 9.58 | 0.99 |
| 10/27 | 1,218 | 1,220 | 1,204 | 1,213 | -1.38% | 116,800 | 180億7078万 | +1.25% | 9.45 | 0.98 |
| 10/26 | 1,225 | 1,232 | 1,221 | 1,230 | +0.08% | 242,600 | 183億2404万 | +3.1% | 9.59 | 0.99 |
| 10/25 | 1,232 | 1,235 | 1,227 | 1,229 | -0.28% | 89,000 | 183億915万 | +3.54% | 9.58 | 0.99 |
| 10/24 | 1,240 | 1,240 | 1,221 | 1,233 | +0.12% | 87,000 | 183億6129万 | +4.27% | 9.6 | 0.99 |
| 10/21 | 1,231 | 1,237 | 1,228 | 1,231 | +0.12% | 41,000 | 183億3894万 | +4.5% | 9.59 | 0.99 |
| 10/20 | 1,227 | 1,234 | 1,226 | 1,230 | +0.7% | 32,800 | 183億1659万 | +4.82% | 9.58 | 0.99 |
| 10/19 | 1,220 | 1,227 | 1,219 | 1,221 | 0% | 55,800 | 181億8996万 | +4.36% | 9.52 | 0.98 |
| 10/18 | 1,218 | 1,223 | 1,214 | 1,221 | +0.16% | 51,800 | 181億8996万 | +4.63% | 9.52 | 0.98 |
| 10/17 | 1,221 | 1,223 | 1,216 | 1,219 | -0.33% | 62,800 | 181億6017万 | +4.64% | 9.5 | 0.98 |
| 10/14 | 1,222 | 1,223 | 1,216 | 1,223 | +0.29% | 45,600 | 182億1976万 | +5.16% | 9.53 | 0.99 |
| 10/13 | 1,216 | 1,222 | 1,211 | 1,220 | +0.33% | 45,600 | 181億6762万 | +5.13% | 9.5 | 0.98 |
| 10/12 | 1,218 | 1,221 | 1,216 | 1,216 | -0.41% | 28,000 | 181億803万 | +4.97% | 9.47 | 0.98 |
| 10/11 | 1,213 | 1,224 | 1,212 | 1,221 | +1.2% | 44,800 | 181億8252万 | +5.58% | 9.51 | 0.98 |
| 10/07 | 1,197 | 1,208 | 1,197 | 1,206 | +0.75% | 42,400 | 179億6650万 | +4.6% | 9.4 | 0.97 |
| 10/06 | 1,198 | 1,199 | 1,191 | 1,197 | +0.5% | 43,200 | 178億3242万 | +4% | 9.33 | 0.96 |
| 10/05 | 1,195 | 1,198 | 1,190 | 1,191 | -0.42% | 39,800 | 177億4304万 | +3.57% | 9.28 | 0.96 |
| 10/04 | 1,191 | 1,197 | 1,189 | 1,196 | +0.5% | 53,600 | 178億1752万 | +4.09% | 9.32 | 0.96 |
| 10/03 | 1,197 | 1,199 | 1,183 | 1,190 | +1.19% | 32,800 | 177億2814万 | +3.66% | 9.27 | 0.96 |
| 09/30 | 1,191 | 1,191 | 1,175 | 1,176 | -2.2% | 86,600 | 175億1957万 | +2.53% | 9.16 | 0.95 |
| 09/29 | 1,173 | 1,210 | 1,173 | 1,203 | +3.13% | 75,000 | 179億1436万 | +4.84% | 9.37 | 0.97 |
| 09/28 | 1,144 | 1,168 | 1,144 | 1,166 | +2.01% | 42,200 | 173億7060万 | +1.66% | 9.09 | 0.94 |
| 09/27 | 1,138 | 1,143 | 1,125 | 1,143 | +0.53% | 49,600 | 170億2795万 | -0.44% | 8.91 | 0.92 |
| 09/26 | 1,139 | 1,139 | 1,130 | 1,137 | +0.71% | 31,600 | 169億3857万 | -1.13% | 8.86 | 0.92 |
| 09/23 | 1,132 | 1,132 | 1,121 | 1,129 | +0.94% | 40,600 | 168億1939万 | -2% | 8.8 | 0.91 |
| 09/21 | 1,086 | 1,120 | 1,082 | 1,119 | +3.42% | 37,400 | 166億6296万 | -3.16% | 8.72 | 0.9 |
| 09/20 | 1,095 | 1,097 | 1,076 | 1,082 | -0.96% | 50,200 | 161億1175万 | -6.69% | 8.43 | 0.87 |
| 09/16 | 1,095 | 1,102 | 1,090 | 1,092 | +0.23% | 51,000 | 162億6817万 | -6.27% | 8.51 | 0.88 |
| 09/15 | 1,122 | 1,122 | 1,086 | 1,090 | -3.33% | 69,600 | 162億3093万 | -6.88% | 8.49 | 0.88 |
| 09/14 | 1,126 | 1,136 | 1,125 | 1,127 | +0.45% | 31,400 | 167億8959万 | -4.17% | 8.78 | 0.91 |
| 09/13 | 1,150 | 1,150 | 1,118 | 1,122 | -2.39% | 108,600 | 167億1510万 | -5% | 8.74 | 0.9 |
| 09/12 | 1,151 | 1,156 | 1,144 | 1,150 | -0.09% | 54,000 | 171億2479万 | -2.83% | 8.96 | 0.93 |
| 09/09 | 1,156 | 1,157 | 1,151 | 1,151 | -1.12% | 51,000 | 171億3968万 | -2.75% | 8.97 | 0.93 |
| 09/08 | 1,165 | 1,168 | 1,161 | 1,164 | +0.13% | 17,600 | 173億3335万 | -1.81% | 9.07 | 0.94 |
| 09/07 | 1,151 | 1,166 | 1,150 | 1,162 | +0.26% | 26,400 | 173億1101万 | -2.02% | 9.06 | 0.94 |
| 09/06 | 1,173 | 1,173 | 1,156 | 1,159 | -0.17% | 21,200 | 172億6631万 | -2.61% | 9.03 | 0.93 |
| 09/05 | 1,161 | 1,174 | 1,161 | 1,161 | -0.34% | 15,600 | 172億9611万 | -2.68% | 9.05 | 0.94 |
| 09/02 | 1,160 | 1,168 | 1,158 | 1,165 | +0.69% | 13,000 | 173億5570万 | -2.75% | 9.08 | 0.94 |
| 09/01 | 1,160 | 1,168 | 1,153 | 1,157 | -0.26% | 12,200 | 172億3652万 | -3.82% | 9.02 | 0.93 |
| 08/31 | 1,165 | 1,165 | 1,152 | 1,160 | -0.17% | 34,400 | 172億8121万 | -3.97% | 9.04 | 0.94 |
| 08/30 | 1,160 | 1,166 | 1,156 | 1,162 | -0.56% | 14,000 | 173億1101万 | -4.13% | 9.06 | 0.94 |
| 08/29 | 1,167 | 1,177 | 1,158 | 1,169 | +0.17% | 21,600 | 174億784万 | -3.99% | 9.11 | 0.94 |
| 08/26 | 1,165 | 1,171 | 1,161 | 1,167 | -0.3% | 13,800 | 173億7805万 | -4.39% | 9.09 | 0.94 |
| 08/25 | 1,175 | 1,185 | 1,166 | 1,170 | -0.93% | 11,800 | 174億3019万 | -4.33% | 9.12 | 0.94 |
| 08/24 | 1,187 | 1,209 | 1,177 | 1,181 | -0.51% | 17,000 | 175億9406万 | -3.67% | 9.2 | 0.95 |
| 08/23 | 1,200 | 1,206 | 1,187 | 1,187 | -1.58% | 15,200 | 176億8345万 | -3.42% | 9.25 | 0.96 |
| 08/22 | 1,184 | 1,235 | 1,184 | 1,206 | +1.73% | 17,400 | 179億6650万 | -2.11% | 9.4 | 0.97 |
| 08/19 | 1,197 | 1,205 | 1,181 | 1,186 | -0.92% | 19,400 | 176億6110万 | -4.01% | 9.24 | 0.96 |
| 08/18 | 1,215 | 1,215 | 1,196 | 1,197 | -0.46% | 14,400 | 178億2497万 | -3.43% | 9.32 | 0.96 |
| 08/17 | 1,199 | 1,239 | 1,187 | 1,202 | -0.17% | 21,800 | 179億691万 | -3.3% | 9.37 | 0.97 |
| 08/16 | 1,230 | 1,242 | 1,204 | 1,204 | -2.03% | 36,800 | 179億3671万 | -3.45% | 9.38 | 0.97 |
| 08/15 | 1,244 | 1,244 | 1,226 | 1,229 | -0.73% | 9,000 | 183億915万 | -1.6% | 9.58 | 0.99 |
| 08/12 | 1,243 | 1,243 | 1,229 | 1,238 | +0.45% | 19,600 | 184億4322万 | -1.12% | 9.65 | 1 |
| 08/10 | 1,245 | 1,245 | 1,230 | 1,233 | -0.4% | 29,000 | 183億6129万 | -1.71% | 9.6 | 0.99 |
| 08/09 | 1,196 | 1,245 | 1,196 | 1,238 | +5.1% | 61,600 | 184億3578万 | -1.47% | 9.64 | 1 |
| 08/08 | 1,160 | 1,205 | 1,160 | 1,178 | +1.51% | 49,000 | 175億4192万 | -6.47% | 9.18 | 0.95 |
| 08/05 | 1,190 | 1,195 | 1,154 | 1,160 | -2.81% | 28,000 | 172億8121万 | -8.16% | 9.04 | 0.94 |
| 08/04 | 1,193 | 1,202 | 1,193 | 1,194 | -0.5% | 27,200 | 177億8028万 | -5.8% | 9.3 | 0.96 |
| 08/03 | 1,235 | 1,235 | 1,192 | 1,200 | -3.23% | 35,000 | 178億6967万 | -5.63% | 9.35 | 0.97 |
| 08/02 | 1,250 | 1,267 | 1,237 | 1,240 | -0.84% | 37,400 | 184億6557万 | -2.63% | 9.66 | 1 |
| 08/01 | 1,265 | 1,274 | 1,246 | 1,250 | -2.15% | 30,400 | 186億2200万 | -1.88% | 9.74 | 1.01 |
| 07/29 | 1,280 | 1,285 | 1,269 | 1,278 | -0.43% | 25,600 | 190億3168万 | +0.2% | 9.96 | 1.03 |
| 07/28 | 1,276 | 1,283 | 1,242 | 1,283 | -0.12% | 29,000 | 191億1362万 | +0.47% | 10 | 1.03 |
| 07/27 | 1,279 | 1,292 | 1,277 | 1,285 | +0.47% | 27,400 | 191億3596万 | +0.43% | 10.01 | 1.04 |
| 07/26 | 1,277 | 1,292 | 1,269 | 1,279 | +0.83% | 43,800 | 190億4658万 | -0.12% | 9.96 | 1.03 |
| 07/25 | 1,260 | 1,285 | 1,250 | 1,268 | +2.13% | 29,800 | 188億9015万 | -1.17% | 9.88 | 1.02 |
| 07/22 | 1,250 | 1,250 | 1,235 | 1,242 | -1.12% | 23,000 | 184億9537万 | -3.23% | 9.67 | 1 |
| 07/21 | 1,260 | 1,261 | 1,251 | 1,256 | +0.12% | 33,200 | 187億393万 | -2.07% | 9.78 | 1.01 |
| 07/20 | 1,258 | 1,263 | 1,245 | 1,254 | -0.2% | 32,000 | 186億8159万 | -2.11% | 9.77 | 1.01 |
| 07/19 | 1,275 | 1,297 | 1,251 | 1,257 | +0.2% | 53,600 | 187億1883万 | -1.76% | 9.79 | 1.01 |
| 07/15 | 1,275 | 1,282 | 1,250 | 1,254 | -1.26% | 34,400 | 186億8159万 | -2.18% | 9.77 | 1.01 |
| 07/14 | 1,278 | 1,279 | 1,256 | 1,270 | -1.01% | 37,600 | 189億1995万 | -1.24% | 9.9 | 1.02 |
| 07/13 | 1,305 | 1,305 | 1,274 | 1,283 | -1.23% | 29,200 | 191億1362万 | -0.39% | 10 | 1.03 |
| 07/12 | 1,309 | 1,309 | 1,280 | 1,299 | -0.5% | 24,600 | 193億5198万 | +0.78% | 10.12 | 1.05 |
| 07/11 | 1,275 | 1,307 | 1,260 | 1,306 | +3.69% | 24,800 | 194億4881万 | +1.2% | 10.17 | 1.05 |
| 07/08 | 1,292 | 1,292 | 1,253 | 1,259 | -2.55% | 18,200 | 187億5607万 | -2.33% | 9.81 | 1.01 |
| 07/07 | 1,293 | 1,300 | 1,273 | 1,292 | +0.35% | 26,400 | 192億4769万 | +0.08% | 10.07 | 1.04 |
| 07/06 | 1,300 | 1,300 | 1,261 | 1,288 | -0.92% | 40,600 | 191億8066万 | -0.12% | 10.03 | 1.04 |
| 07/05 | 1,299 | 1,301 | 1,282 | 1,300 | +0.04% | 15,400 | 193億5943万 | +0.89% | 10.13 | 1.05 |
| 07/04 | 1,299 | 1,307 | 1,285 | 1,299 | +0.46% | 15,400 | 193億5198万 | +0.93% | 10.12 | 1.05 |
| 07/01 | 1,272 | 1,294 | 1,258 | 1,293 | +2.78% | 13,400 | 192億6259万 | +0.47% | 10.08 | 1.04 |
| 06/30 | 1,290 | 1,290 | 1,252 | 1,258 | -2.25% | 31,200 | 187億4118万 | -2.33% | 9.8 | 1.01 |
| 06/29 | 1,275 | 1,297 | 1,264 | 1,287 | +3.29% | 24,000 | 191億7321万 | -0.31% | 10.03 | 1.04 |
| 06/28 | 1,238 | 1,255 | 1,211 | 1,246 | -1.89% | 79,800 | 185億6240万 | -3.56% | 9.71 | 1 |
| 06/27 | 1,270 | 1,275 | 1,259 | 1,270 | +0.32% | 34,400 | 189億1995万 | -1.93% | 9.9 | 1.02 |
| 06/24 | 1,330 | 1,330 | 1,242 | 1,266 | -4.74% | 51,600 | 188億6036万 | -2.47% | 9.87 | 1.02 |
| 06/23 | 1,334 | 1,334 | 1,311 | 1,329 | -0.37% | 23,600 | 197億9891万 | +2.15% | 10.36 | 1.07 |
| 06/22 | 1,315 | 1,335 | 1,300 | 1,334 | +0.72% | 32,600 | 198億7339万 | +2.62% | 10.4 | 1.08 |
| 06/21 | 1,349 | 1,349 | 1,319 | 1,325 | -1.82% | 41,200 | 197億3187万 | +1.96% | 10.32 | 1.07 |
| 06/20 | 1,256 | 1,354 | 1,256 | 1,349 | +7.53% | 66,400 | 200億9686万 | +3.93% | 10.51 | 1.09 |
| 06/17 | 1,238 | 1,275 | 1,238 | 1,255 | +2.28% | 43,800 | 186億8903万 | -3.13% | 9.78 | 1.01 |
| 06/16 | 1,235 | 1,252 | 1,219 | 1,227 | +0.86% | 82,000 | 182億7190万 | -5.36% | 9.56 | 0.99 |
| 06/15 | 1,233 | 1,256 | 1,216 | 1,216 | +0.5% | 44,400 | 181億1548万 | -6.39% | 9.48 | 0.98 |
| 06/14 | 1,283 | 1,293 | 1,191 | 1,210 | -8.85% | 102,000 | 180億2609万 | -7.14% | 9.43 | 0.98 |
| 06/13 | 1,345 | 1,358 | 1,325 | 1,328 | -3.28% | 48,000 | 197億7656万 | +1.65% | 10.35 | 1.07 |
| 06/10 | 1,357 | 1,385 | 1,337 | 1,373 | +4.53% | 70,600 | 204億4695万 | +5.17% | 10.7 | 1.11 |
| 06/09 | 1,301 | 1,325 | 1,301 | 1,313 | -0.15% | 13,000 | 195億6054万 | +1% | 10.23 | 1.06 |
| 06/08 | 1,305 | 1,334 | 1,300 | 1,315 | +0.5% | 27,400 | 195億9034万 | +1.31% | 10.25 | 1.06 |
| 06/07 | 1,309 | 1,318 | 1,301 | 1,309 | +0.69% | 19,400 | 194億9350万 | +0.89% | 10.2 | 1.05 |
