株価チャート
2016/06/27～2016/12/30
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 |
|---|
| 2017 | 7/1, 株式併合 10→1 |
| 2016 |
| 12/30 | 1,570 | 1,580 | 1,560 | 1,580 | +1.94% | 300 | 28億2739万 | -0.38% | 13.13 | 0.25 |
| 12/29 | 1,560 | 1,560 | 1,550 | 1,550 | -0.64% | 400 | 27億7370万 | -2.02% | 12.89 | 0.25 |
| 12/28 | 1,550 | 1,580 | 1,550 | 1,560 | -1.89% | 900 | 27億9160万 | -1.27% | 12.97 | 0.25 |
| 12/27 | 1,590 | 1,590 | 1,570 | 1,590 | 0% | 1,200 | 28億4528万 | +0.89% | 13.22 | 0.25 |
| 12/26 | 1,620 | 1,620 | 1,590 | 1,590 | -1.24% | 2,500 | 28億4528万 | +1.15% | 13.22 | 0.25 |
| 12/22 | 1,640 | 1,640 | 1,600 | 1,610 | -1.83% | 1,400 | 28億8107万 | +2.68% | 13.38 | 0.26 |
| 12/21 | 1,620 | 1,660 | 1,620 | 1,640 | +1.23% | 1,900 | 29億3475万 | +4.99% | 13.63 | 0.26 |
| 12/20 | 1,620 | 1,630 | 1,620 | 1,620 | 0% | 900 | 28億9897万 | +4.11% | 13.47 | 0.26 |
| 12/19 | 1,640 | 1,650 | 1,620 | 1,620 | +1.25% | 3,000 | 28億9897万 | +4.52% | 13.47 | 0.26 |
| 12/16 | 1,610 | 1,630 | 1,600 | 1,600 | +1.27% | 1,600 | 28億6318万 | +3.63% | 13.3 | 0.26 |
| 12/15 | 1,600 | 1,600 | 1,580 | 1,580 | -1.25% | 300 | 28億2739万 | +2.73% | 13.13 | 0.25 |
| 12/14 | 1,600 | 1,620 | 1,600 | 1,600 | -1.23% | 1,400 | 28億6318万 | +4.44% | 13.3 | 0.26 |
| 12/13 | 1,590 | 1,620 | 1,590 | 1,620 | +1.25% | 1,300 | 28億9897万 | +6.02% | 13.47 | 0.26 |
| 12/12 | 1,640 | 1,640 | 1,600 | 1,600 | 0% | 1,400 | 28億6318万 | +5.12% | 13.3 | 0.26 |
| 12/09 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 1,600 | 28億6318万 | +5.47% | 13.3 | 0.26 |
| 12/08 | 1,580 | 1,620 | 1,580 | 1,600 | +1.27% | 2,700 | 28億6318万 | +5.75% | 13.3 | 0.26 |
| 12/07 | 1,600 | 1,610 | 1,580 | 1,580 | -1.25% | 1,400 | 28億2739万 | +4.71% | 13.13 | 0.25 |
| 12/06 | 1,590 | 1,600 | 1,570 | 1,600 | -1.23% | 2,000 | 28億6318万 | +6.31% | 13.3 | 0.26 |
| 12/05 | 1,620 | 1,620 | 1,600 | 1,620 | 0% | 1,800 | 28億9897万 | +8% | 13.47 | 0.26 |
| 12/02 | 1,570 | 1,680 | 1,570 | 1,620 | +3.85% | 12,600 | 28億9897万 | +8.36% | 13.47 | 0.26 |
| 12/01 | 1,530 | 1,560 | 1,530 | 1,560 | +1.3% | 1,900 | 27億9160万 | +4.7% | 12.97 | 0.25 |
| 11/30 | 1,530 | 1,540 | 1,530 | 1,540 | +0.65% | 300 | 27億5581万 | +3.56% | 12.8 | 0.25 |
| 11/29 | 1,530 | 1,530 | 1,520 | 1,530 | +0.66% | 700 | 27億3791万 | +3.03% | 12.72 | 0.24 |
| 11/28 | 1,510 | 1,550 | 1,510 | 1,520 | +0.66% | 2,200 | 27億2002万 | +2.49% | 12.64 | 0.24 |
| 11/25 | 1,510 | 1,520 | 1,510 | 1,510 | +0.67% | 2,000 | 27億212万 | +1.96% | 12.55 | 0.24 |
| 11/24 | 1,490 | 1,500 | 1,480 | 1,500 | +1.35% | 1,900 | 26億8423万 | +1.42% | 12.47 | 0.24 |
| 11/22 | 1,480 | 1,490 | 1,480 | 1,480 | 0% | 1,000 | 26億4844万 | +0.27% | 12.3 | 0.24 |
| 11/21 | 1,470 | 1,490 | 1,470 | 1,480 | +0.68% | 700 | 26億4844万 | +0.2% | 12.3 | 0.24 |
| 11/18 | 1,480 | 1,480 | 1,450 | 1,470 | -2% | 700 | 26億3054万 | -0.41% | 12.22 | 0.23 |
| 11/17 | 1,450 | 1,500 | 1,450 | 1,500 | +2.04% | 600 | 26億8423万 | +1.63% | 12.47 | 0.24 |
| 11/16 | 1,470 | 1,480 | 1,440 | 1,470 | 0% | 700 | 26億3054万 | -0.27% | 12.22 | 0.23 |
| 11/15 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 100 | 26億3054万 | -0.27% | 12.22 | 0.23 |
| 11/14 | 1,460 | 1,470 | 1,460 | 1,470 | 0% | 300 | 26億3054万 | -0.14% | 12.22 | 0.23 |
| 11/11 | 1,420 | 1,480 | 1,420 | 1,470 | 0% | 900 | 26億3054万 | -0.07% | 12.22 | 0.23 |
| 11/10 | 1,440 | 1,470 | 1,440 | 1,470 | +2.8% | 1,300 | 26億3054万 | -0.14% | 12.22 | 0.23 |
| 11/09 | 1,460 | 1,460 | 1,430 | 1,430 | -3.38% | 700 | 25億5896万 | -2.79% | 11.89 | 0.23 |
| 11/08 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 200 | 26億4844万 | +0.48% | 12.3 | 0.24 |
| 11/02 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 400 | 26億4844万 | +0.54% | 12.3 | 0.24 |
| 11/01 | 1,490 | 1,490 | 1,480 | 1,480 | -0.67% | 600 | 26億4844万 | +0.48% | 12.3 | 0.24 |
| 10/31 | 1,500 | 1,520 | 1,490 | 1,490 | -0.67% | 900 | 26億6633万 | +1.15% | 12.39 | 0.24 |
| 10/28 | 1,480 | 1,500 | 1,480 | 1,500 | +1.35% | 1,000 | 26億8423万 | +1.83% | 12.47 | 0.24 |
| 10/27 | 1,490 | 1,510 | 1,480 | 1,480 | -0.67% | 1,900 | 26億4844万 | +0.54% | 12.3 | 0.24 |
| 10/26 | 1,490 | 1,490 | 1,490 | 1,490 | +0.68% | 600 | 26億6633万 | +1.22% | 12.39 | 0.24 |
| 10/25 | 1,500 | 1,500 | 1,480 | 1,480 | -1.33% | 800 | 26億4844万 | +0.54% | 12.3 | 0.24 |
| 10/20 | 1,500 | 1,500 | 1,500 | 1,500 | +0.67% | 100 | 26億8423万 | +1.97% | 12.47 | 0.24 |
| 10/19 | 1,470 | 1,500 | 1,470 | 1,490 | 0% | 400 | 26億6633万 | +1.29% | 12.39 | 0.24 |
| 10/18 | 1,430 | 1,490 | 1,430 | 1,490 | +0.68% | 1,000 | 26億6633万 | +1.22% | 12.39 | 0.24 |
| 10/17 | 1,480 | 1,480 | 1,480 | 1,480 | +0.68% | 100 | 26億4844万 | +0.54% | 12.3 | 0.24 |
| 10/14 | 1,440 | 1,470 | 1,440 | 1,470 | +1.38% | 300 | 26億3054万 | -0.14% | 12.22 | 0.23 |
| 10/13 | 1,450 | 1,450 | 1,450 | 1,450 | +1.4% | 100 | 25億9475万 | -1.43% | 12.05 | 0.23 |
| 10/12 | 1,480 | 1,480 | 1,430 | 1,430 | -4.67% | 600 | 25億5896万 | -2.85% | 11.89 | 0.23 |
| 10/11 | 1,490 | 1,500 | 1,490 | 1,500 | +2.04% | 400 | 26億8423万 | +1.76% | 12.47 | 0.24 |
| 10/06 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 100 | 26億3054万 | -0.2% | 12.22 | 0.23 |
| 10/04 | 1,450 | 1,470 | 1,440 | 1,470 | +1.38% | 400 | 26億3054万 | -0.2% | 12.22 | 0.23 |
| 09/30 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | 25億9475万 | -1.56% | 12.06 | 0.23 |
| 09/27 | 1,450 | 1,450 | 1,450 | 1,450 | +1.4% | 100 | 25億9475万 | -1.56% | 12.06 | 0.23 |
| 09/26 | 1,470 | 1,470 | 1,430 | 1,430 | -1.38% | 300 | 25億5896万 | -2.72% | 11.89 | 0.23 |
| 09/20 | 1,460 | 1,470 | 1,450 | 1,450 | -2.03% | 1,700 | 25億9475万 | -1.23% | 12.06 | 0.23 |
| 09/16 | 1,450 | 1,480 | 1,450 | 1,480 | +1.37% | 200 | 26億4844万 | +0.95% | 12.3 | 0.24 |
| 09/15 | 1,460 | 1,470 | 1,460 | 1,460 | -0.68% | 600 | 26億1265万 | -0.21% | 12.14 | 0.23 |
| 09/13 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 300 | 26億3054万 | +0.68% | 12.22 | 0.23 |
| 09/12 | 1,500 | 1,500 | 1,460 | 1,470 | -1.34% | 300 | 26億3054万 | +0.82% | 12.22 | 0.23 |
| 09/09 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 100 | 26億6633万 | +2.34% | 12.39 | 0.24 |
| 09/08 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 500 | 26億6633万 | +2.62% | 12.39 | 0.24 |
| 09/02 | 1,490 | 1,490 | 1,490 | 1,490 | +1.36% | 300 | 26億6633万 | +2.9% | 12.39 | 0.24 |
| 09/01 | 1,470 | 1,470 | 1,470 | 1,470 | -1.34% | 100 | 26億3054万 | +1.87% | 12.22 | 0.23 |
| 08/31 | 1,490 | 1,490 | 1,490 | 1,490 | +1.36% | 100 | 26億6633万 | +3.62% | 12.39 | 0.24 |
| 08/30 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 100 | 26億3054万 | +2.58% | 12.22 | 0.23 |
| 08/26 | 1,450 | 1,470 | 1,450 | 1,470 | -2% | 200 | 26億3054万 | +2.87% | 12.22 | 0.23 |
| 08/25 | 1,500 | 1,500 | 1,500 | 1,500 | -0.66% | 100 | 26億8423万 | +5.34% | 12.47 | 0.24 |
| 08/22 | 1,440 | 1,510 | 1,440 | 1,510 | +1.34% | 700 | 27億212万 | +6.56% | 12.55 | 0.24 |
| 08/19 | 1,490 | 1,490 | 1,490 | 1,490 | +0.68% | 100 | 26億6633万 | +5.67% | 12.39 | 0.24 |
| 08/18 | 1,470 | 1,480 | 1,470 | 1,480 | +2.07% | 2,600 | 26億4844万 | +5.34% | 12.3 | 0.24 |
| 08/17 | 1,420 | 1,450 | 1,420 | 1,450 | -1.36% | 600 | 25億9475万 | +3.65% | 12.06 | 0.23 |
| 08/15 | 1,470 | 1,470 | 1,470 | 1,470 | -1.34% | 100 | 26億3054万 | +5.45% | 12.22 | 0.23 |
| 08/12 | 1,480 | 1,490 | 1,480 | 1,490 | +1.36% | 1,200 | 26億6633万 | +7.43% | 12.39 | 0.24 |
| 08/10 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 200 | 26億3054万 | +6.6% | 12.22 | 0.23 |
| 08/09 | 1,470 | 1,470 | 1,470 | 1,470 | +0.68% | 100 | 26億3054万 | +6.83% | 12.22 | 0.23 |
| 08/08 | 1,470 | 1,470 | 1,460 | 1,460 | +0.69% | 500 | 26億1265万 | +6.18% | 12.14 | 0.23 |
| 08/05 | 1,350 | 1,450 | 1,350 | 1,450 | +5.07% | 1,600 | 25億9475万 | +5.61% | 12.06 | 0.23 |
| 08/03 | 1,400 | 1,400 | 1,380 | 1,380 | 0% | 200 | 24億6949万 | +0.58% | 11.47 | 0.22 |
| 08/02 | 1,380 | 1,380 | 1,380 | 1,380 | -0.72% | 100 | 24億6949万 | +0.44% | 11.47 | 0.22 |
| 07/29 | 1,400 | 1,400 | 1,390 | 1,390 | -1.42% | 200 | 24億8738万 | +0.8% | 11.56 | 0.22 |
| 07/27 | 1,410 | 1,410 | 1,410 | 1,410 | +1.44% | 100 | 25億2317万 | +1.73% | 11.72 | 0.22 |
| 07/26 | 1,430 | 1,430 | 1,370 | 1,390 | -2.11% | 900 | 24億8738万 | -0.14% | 11.56 | 0.22 |
| 07/25 | 1,420 | 1,420 | 1,420 | 1,420 | +0.71% | 500 | 25億4107万 | +1.5% | 11.81 | 0.23 |
| 07/22 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 100 | 25億2317万 | +0.28% | 11.72 | 0.22 |
| 07/21 | 1,390 | 1,410 | 1,380 | 1,410 | +2.92% | 700 | 25億2317万 | -0.21% | 11.72 | 0.22 |
| 07/19 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 200 | 24億5159万 | -3.52% | 11.39 | 0.22 |
| 07/15 | 1,380 | 1,380 | 1,370 | 1,370 | +0.74% | 200 | 24億5159万 | -4.06% | 11.39 | 0.22 |
| 07/13 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 200 | 24億3370万 | -5.36% | 11.31 | 0.22 |
| 07/12 | 1,330 | 1,360 | 1,330 | 1,360 | 0% | 200 | 24億3370万 | -5.88% | 11.31 | 0.22 |
| 07/11 | 1,360 | 1,360 | 1,360 | 1,360 | +1.49% | 700 | 24億3370万 | -6.53% | 11.31 | 0.22 |
| 07/08 | 1,330 | 1,350 | 1,330 | 1,340 | 0% | 300 | 23億9791万 | -8.34% | 11.14 | 0.21 |
| 07/07 | 1,340 | 1,340 | 1,340 | 1,340 | 0% | 100 | 23億9791万 | -8.97% | 11.14 | 0.21 |
| 07/05 | 1,340 | 1,340 | 1,340 | 1,340 | -0.74% | 300 | 23億9791万 | -9.46% | 11.14 | 0.21 |
| 07/01 | 1,350 | 1,350 | 1,350 | 1,350 | +0.75% | 100 | 24億1580万 | -9.4% | 11.22 | 0.22 |
| 06/30 | 1,340 | 1,340 | 1,340 | 1,340 | +1.52% | 100 | 23億9791万 | -10.67% | 11.14 | 0.21 |
| 06/29 | 1,320 | 1,320 | 1,320 | 1,320 | +1.54% | 300 | 23億6212万 | -12.52% | 10.97 | 0.21 |
| 06/27 | 1,330 | 1,340 | 1,300 | 1,300 | +1.56% | 500 | 23億2633万 | -14.42% | 10.81 | 0.21 |
