株価チャート
2016/04/12～2016/09/06
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 | 7/1, 株式併合 10→1 |
| 2016 |
| 09/06 | 2,240 | 2,270 | 2,230 | 2,260 | +0.44% | 9,100 | 40億1376万 | -6.8% | 12.34 | 1.55 |
| 09/05 | 2,200 | 2,270 | 2,200 | 2,250 | +3.21% | 16,400 | 39億9600万 | -8.31% | 12.28 | 1.54 |
| 09/02 | 2,200 | 2,220 | 2,170 | 2,180 | -0.46% | 10,500 | 38億7168万 | -11.78% | 11.9 | 1.5 |
| 09/01 | 2,180 | 2,190 | 2,160 | 2,190 | 0% | 12,700 | 38億8944万 | -12.44% | 11.96 | 1.5 |
| 08/31 | 2,200 | 2,240 | 2,180 | 2,190 | -0.45% | 13,100 | 38億8944万 | -13.81% | 11.96 | 1.5 |
| 08/30 | 2,230 | 2,280 | 2,200 | 2,200 | -2.65% | 16,200 | 39億720万 | -13.66% | 12.01 | 1.51 |
| 08/29 | 2,190 | 2,400 | 2,180 | 2,260 | +6.6% | 55,300 | 40億1376万 | -11.72% | 12.34 | 1.55 |
| 08/26 | 2,150 | 2,150 | 2,120 | 2,120 | -1.85% | 10,400 | 37億6512万 | -17.38% | 11.57 | 1.45 |
| 08/25 | 2,170 | 2,190 | 2,150 | 2,160 | -0.92% | 7,900 | 38億3616万 | -16.21% | 11.79 | 1.48 |
| 08/24 | 2,210 | 2,210 | 2,170 | 2,180 | 0% | 5,000 | 38億7168万 | -15.54% | 11.9 | 1.5 |
| 08/23 | 2,160 | 2,210 | 2,130 | 2,180 | +0.93% | 10,200 | 38億7168万 | -15.63% | 11.9 | 1.5 |
| 08/22 | 2,250 | 2,260 | 2,150 | 2,160 | -4% | 22,600 | 38億3616万 | -16.6% | 11.79 | 1.48 |
| 08/19 | 2,210 | 2,260 | 2,170 | 2,250 | +5.14% | 17,800 | 39億9600万 | -13.49% | 12.28 | 1.54 |
| 08/18 | 2,230 | 2,240 | 2,140 | 2,140 | -4.04% | 32,800 | 38億64万 | -17.88% | 11.68 | 1.47 |
| 08/17 | 2,320 | 2,320 | 2,220 | 2,230 | -2.62% | 33,900 | 39億6048万 | -14.62% | 12.17 | 1.53 |
| 08/16 | 2,260 | 2,360 | 2,260 | 2,290 | -0.43% | 26,600 | 40億6704万 | -12.23% | 12.5 | 1.57 |
| 08/15 | 2,360 | 2,420 | 2,280 | 2,300 | -5.74% | 53,900 | 40億8480万 | -11.57% | 12.56 | 1.58 |
| 08/12 | 2,480 | 2,560 | 2,380 | 2,440 | -17.57% | 105,900 | 43億3344万 | -6.05% | 13.32 | 1.67 |
| 08/10 | 3,130 | 3,180 | 2,920 | 2,960 | -6.33% | 47,200 | 52億5696万 | +14.29% | 16.16 | 2.03 |
| 08/09 | 2,920 | 3,160 | 2,900 | 3,160 | +10.1% | 49,000 | 56億1216万 | +23.1% | 17.25 | 2.17 |
| 08/08 | 2,810 | 2,910 | 2,750 | 2,870 | +3.24% | 25,600 | 50億9712万 | +12.99% | 15.67 | 1.97 |
| 08/05 | 2,750 | 2,860 | 2,740 | 2,780 | +1.09% | 14,600 | 49億3728万 | +10.01% | 15.18 | 1.91 |
| 08/04 | 2,870 | 2,880 | 2,750 | 2,750 | -7.41% | 56,800 | 48億8400万 | +9.52% | 15.01 | 1.89 |
| 08/03 | 3,070 | 3,080 | 2,850 | 2,970 | -5.71% | 66,900 | 52億7472万 | +19.28% | 16.21 | 2.04 |
| 08/02 | 2,990 | 3,270 | 2,860 | 3,150 | +5.7% | 78,600 | 55億9440万 | +28.05% | 17.2 | 2.16 |
| 08/01 | 2,750 | 3,150 | 2,660 | 2,980 | +10.78% | 78,500 | 52億9248万 | +22.89% | 16.27 | 2.04 |
| 07/29 | 3,190 | 3,270 | 2,400 | 2,690 | -8.19% | 199,600 | 47億7744万 | +12.65% | 14.69 | 1.85 |
| 07/28 | 2,820 | 3,500 | 2,720 | 2,930 | -7.86% | 252,100 | 52億368万 | +23.21% | 16 | 2.01 |
| 07/27 | 2,370 | 3,180 | 2,360 | 3,180 | +33.61% | 165,600 | 56億4768万 | +34.86% | 17.36 | 2.18 |
| 07/26 | 2,480 | 2,490 | 2,330 | 2,380 | -4.03% | 12,400 | 42億2688万 | +2.1% | 12.99 | 1.63 |
| 07/25 | 2,460 | 2,480 | 2,400 | 2,480 | +2.06% | 15,100 | 44億448万 | +6.16% | 13.54 | 1.7 |
| 07/22 | 2,390 | 2,460 | 2,310 | 2,430 | +0.41% | 15,500 | 43億1568万 | +4.07% | 13.27 | 1.67 |
| 07/21 | 2,270 | 2,500 | 2,270 | 2,420 | +8.52% | 32,800 | 42億9792万 | +3.73% | 13.21 | 1.66 |
| 07/20 | 2,270 | 2,280 | 2,220 | 2,230 | -1.33% | 5,000 | 39億6048万 | -4.86% | 12.17 | 1.53 |
| 07/19 | 2,310 | 2,360 | 2,250 | 2,260 | -2.16% | 7,900 | 40億1376万 | -3.83% | 12.34 | 1.55 |
| 07/15 | 2,450 | 2,480 | 2,300 | 2,310 | -5.71% | 12,900 | 41億256万 | -2.57% | 12.61 | 1.58 |
| 07/14 | 2,450 | 2,580 | 2,410 | 2,450 | +3.38% | 28,400 | 43億5120万 | +2.21% | 13.38 | 1.68 |
| 07/13 | 2,330 | 2,390 | 2,290 | 2,370 | +3.95% | 12,700 | 42億912万 | -1.94% | 12.94 | 1.63 |
| 07/12 | 2,260 | 2,280 | 2,240 | 2,280 | +5.56% | 6,400 | 40億4928万 | -6.56% | 12.45 | 1.56 |
| 07/11 | 2,160 | 2,240 | 2,140 | 2,160 | +2.86% | 7,300 | 38億3616万 | -12.41% | 11.79 | 1.48 |
| 07/08 | 2,250 | 2,250 | 2,070 | 2,100 | -4.55% | 10,500 | 37億2960万 | -15.9% | 11.46 | 1.44 |
| 07/07 | 2,330 | 2,330 | 2,200 | 2,200 | -3.08% | 5,900 | 39億720万 | -13.21% | 12.01 | 1.51 |
| 07/06 | 2,290 | 2,310 | 2,220 | 2,270 | -4.22% | 7,200 | 40億3152万 | -11.67% | 12.39 | 1.56 |
| 07/05 | 2,450 | 2,450 | 2,320 | 2,370 | -4.44% | 8,900 | 42億912万 | -8.99% | 12.94 | 1.63 |
| 07/04 | 2,470 | 2,550 | 2,430 | 2,480 | -2.75% | 11,100 | 44億448万 | -5.99% | 13.54 | 1.7 |
| 07/01 | 2,500 | 2,580 | 2,480 | 2,550 | +7.14% | 21,600 | 45億2880万 | -4.14% | 13.92 | 1.75 |
| 06/30 | 2,260 | 2,450 | 2,260 | 2,380 | +6.25% | 12,900 | 42億2688万 | -11.19% | 12.99 | 1.63 |
| 06/29 | 2,220 | 2,280 | 2,210 | 2,240 | +1.36% | 8,600 | 39億7824万 | -17.31% | 12.23 | 1.54 |
| 06/28 | 2,200 | 2,290 | 2,100 | 2,210 | -2.64% | 13,000 | 39億2496万 | -19.61% | 12.07 | 1.52 |
| 06/27 | 2,130 | 2,300 | 2,090 | 2,270 | +10.19% | 19,500 | 40億3152万 | -18.55% | 12.39 | 1.56 |
| 06/24 | 2,450 | 2,470 | 1,780 | 2,060 | -15.23% | 38,400 | 36億5856万 | -27.23% | 11.25 | 1.41 |
| 06/23 | 2,380 | 2,430 | 2,310 | 2,430 | 0% | 6,500 | 43億1568万 | -15.65% | 13.27 | 1.67 |
| 06/22 | 2,500 | 2,500 | 2,380 | 2,430 | -3.57% | 5,700 | 43億1568万 | -16.64% | 13.27 | 1.67 |
| 06/21 | 2,480 | 2,580 | 2,460 | 2,520 | +0.8% | 5,900 | 44億7552万 | -14.37% | 13.76 | 1.73 |
| 06/20 | 2,450 | 2,530 | 2,400 | 2,500 | +2.04% | 9,800 | 44億4000万 | -16.22% | 13.65 | 1.72 |
| 06/17 | 2,450 | 2,570 | 2,370 | 2,450 | +2.51% | 16,400 | 43億5120万 | -19.04% | 13.38 | 1.68 |
| 06/16 | 2,650 | 2,650 | 2,370 | 2,390 | -11.15% | 14,200 | 42億4464万 | -22.45% | 13.05 | 1.64 |
| 06/15 | 2,550 | 2,710 | 2,480 | 2,690 | +12.55% | 16,400 | 47億7744万 | -14.55% | 14.69 | 1.85 |
| 06/14 | 2,770 | 2,780 | 2,340 | 2,390 | -13.72% | 21,200 | 42億4464万 | -25.34% | 13.05 | 1.64 |
| 06/13 | 2,920 | 2,920 | 2,760 | 2,770 | -6.42% | 18,800 | 49億1952万 | -15.19% | 15.12 | 1.9 |
| 06/10 | 2,960 | 2,980 | 2,940 | 2,960 | +0.34% | 2,900 | 52億5696万 | -10.98% | 16.16 | 2.03 |
| 06/09 | 2,950 | 2,970 | 2,920 | 2,950 | +0.34% | 4,400 | 52億3920万 | -12.31% | 16.11 | 2.02 |
| 06/08 | 2,920 | 3,000 | 2,910 | 2,940 | 0% | 8,700 | 52億2144万 | -13.71% | 16.05 | 2.02 |
| 06/07 | 2,970 | 2,990 | 2,910 | 2,940 | 0% | 9,000 | 52億2144万 | -14.71% | 16.05 | 2.02 |
| 06/06 | 2,980 | 3,020 | 2,930 | 2,940 | -3.29% | 10,700 | 52億2144万 | -15.95% | 16.05 | 2.02 |
| 06/03 | 3,060 | 3,100 | 3,040 | 3,040 | -1.62% | 5,500 | 53億9904万 | -14.1% | 16.6 | 2.09 |
| 06/02 | 3,100 | 3,170 | 3,020 | 3,090 | -0.64% | 10,600 | 54億8784万 | -13.69% | 16.87 | 2.12 |
| 06/01 | 3,140 | 3,220 | 3,100 | 3,110 | -3.42% | 11,500 | 55億2336万 | -14.44% | 16.98 | 2.13 |
| 05/31 | 3,060 | 3,350 | 3,060 | 3,220 | +5.92% | 20,400 | 57億1872万 | -13% | 17.58 | 2.21 |
| 05/30 | 3,000 | 3,090 | 2,940 | 3,040 | -0.33% | 27,000 | 53億9904万 | -19.02% | 16.6 | 2.09 |
| 05/27 | 3,160 | 3,160 | 3,030 | 3,050 | -1.29% | 9,100 | 54億1680万 | -20.28% | 16.65 | 2.09 |
| 05/26 | 3,230 | 3,230 | 2,990 | 3,090 | -4.63% | 25,100 | 54億8784万 | -20.5% | 16.87 | 2.12 |
| 05/25 | 3,210 | 3,270 | 3,180 | 3,240 | +2.53% | 10,900 | 57億5424万 | -18.16% | 17.69 | 2.22 |
| 05/24 | 3,290 | 3,340 | 3,140 | 3,160 | -6.51% | 17,600 | 56億1216万 | -21.37% | 17.25 | 2.17 |
| 05/23 | 3,310 | 3,430 | 3,250 | 3,380 | +2.11% | 8,800 | 60億288万 | -16.91% | 18.45 | 2.32 |
| 05/20 | 3,350 | 3,370 | 3,240 | 3,310 | +1.22% | 17,800 | 58億7856万 | -19.56% | 18.07 | 2.27 |
| 05/19 | 3,300 | 3,370 | 3,170 | 3,270 | +4.14% | 25,100 | 58億752万 | -21.6% | 17.85 | 2.24 |
| 05/18 | 3,500 | 3,500 | 3,040 | 3,140 | -11.3% | 61,300 | 55億7664万 | -25.31% | 17.14 | 2.15 |
| 05/17 | 3,400 | 3,590 | 3,360 | 3,540 | 0% | 27,400 | 62億8704万 | -16.31% | 19.33 | 2.43 |
| 05/16 | 3,690 | 3,820 | 3,390 | 3,540 | -8.05% | 62,900 | 62億8704万 | -16.55% | 19.33 | 2.43 |
| 05/13 | 4,200 | 4,280 | 3,620 | 3,850 | -4.7% | 82,000 | 68億3760万 | -9.2% | 21.02 | 2.64 |
| 05/12 | 4,070 | 4,110 | 3,970 | 4,040 | +0.25% | 16,700 | 71億7504万 | -4.45% | 22.06 | 2.77 |
| 05/11 | 4,000 | 4,100 | 3,950 | 4,030 | +0.75% | 26,300 | 71億5728万 | -3.75% | 22 | 2.76 |
| 05/10 | 4,280 | 4,330 | 3,980 | 4,000 | -6.1% | 47,800 | 71億400万 | -3.59% | 21.84 | 2.74 |
| 05/09 | 3,950 | 4,260 | 3,950 | 4,260 | +8.67% | 47,800 | 75億6576万 | +3.57% | 23.26 | 2.92 |
| 05/06 | 3,970 | 4,070 | 3,800 | 3,920 | -2.97% | 38,800 | 69億6192万 | -3.57% | 21.4 | 2.69 |
| 05/02 | 3,620 | 4,130 | 3,610 | 4,040 | +2.54% | 66,300 | 71億7504万 | +0.4% | 22.06 | 2.77 |
| 04/28 | 4,130 | 4,220 | 3,850 | 3,940 | -6.41% | 54,500 | 69億9744万 | -0.96% | 21.51 | 2.7 |
| 04/27 | 4,040 | 4,210 | 3,860 | 4,210 | +6.31% | 65,600 | 74億7696万 | +6.96% | 22.98 | 2.89 |
| 04/26 | 4,050 | 4,250 | 3,880 | 3,960 | -2.94% | 99,100 | 70億3296万 | +2.01% | 21.62 | 2.72 |
| 04/25 | 4,470 | 4,470 | 4,000 | 4,080 | -8.31% | 112,300 | 72億4608万 | +6.17% | 22.27 | 2.8 |
| 04/22 | 4,620 | 4,670 | 4,320 | 4,450 | -6.71% | 119,100 | 79億320万 | +17.32% | 24.29 | 3.05 |
| 04/21 | 4,630 | 4,840 | 4,620 | 4,770 | +4.84% | 68,000 | 84億7152万 | +27.88% | 26.04 | 3.27 |
| 04/20 | 4,920 | 4,950 | 4,540 | 4,550 | -5.99% | 95,600 | 80億8080万 | +24.25% | 24.84 | 3.12 |
| 04/19 | 4,680 | 4,940 | 4,650 | 4,840 | +6.14% | 124,000 | 85億9584万 | +34.3% | 26.42 | 3.32 |
| 04/18 | 4,830 | 4,880 | 4,550 | 4,560 | -6.75% | 97,600 | 80億9856万 | +29% | 24.89 | 3.13 |
| 04/15 | 4,690 | 5,020 | 4,630 | 4,890 | +2.95% | 234,600 | 86億8464万 | +40.32% | 26.7 | 3.35 |
| 04/14 | 4,430 | 4,840 | 4,390 | 4,750 | +8.2% | 229,800 | 84億3600万 | +38.69% | 25.93 | 3.26 |
| 04/13 | 4,440 | 4,610 | 4,350 | 4,390 | -3.52% | 90,900 | 77億9664万 | +30.81% | 23.97 | 3.01 |
| 04/12 | 4,550 | 4,640 | 4,430 | 4,550 | -3.4% | 195,300 | 80億8080万 | +38.05% | 24.84 | 3.12 |
