株価チャート
2016/06/20～2016/11/14
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 |
|---|
| 2022 | 2/1, 株式分割 1→3 |
| 2016 |
| 11/14 | 1,167 | 1,262 | 1,158 | 1,243 | +7.49% | 1,804,500 | 1801億3787万 | +13.86% | 14.95 | 0.8 |
| 11/11 | 1,200 | 1,220 | 1,150 | 1,157 | -1.98% | 1,979,400 | 1675億8134万 | +6.8% | 13.9 | 0.74 |
| 11/10 | 1,165 | 1,183 | 1,158 | 1,180 | +9.09% | 1,299,900 | 1709億6194万 | +9.67% | 14.18 | 0.76 |
| 11/09 | 1,167 | 1,167 | 1,062 | 1,082 | -5.67% | 1,320,000 | 1567億1512万 | +1.18% | 13 | 0.69 |
| 11/08 | 1,147 | 1,160 | 1,140 | 1,147 | +0.73% | 516,000 | 1661億3251万 | +7.67% | 13.78 | 0.73 |
| 11/07 | 1,147 | 1,167 | 1,138 | 1,138 | +1.34% | 689,100 | 1649億2515万 | +7.59% | 13.68 | 0.73 |
| 11/04 | 1,100 | 1,128 | 1,090 | 1,123 | 0% | 1,221,900 | 1627億5191万 | +6.68% | 13.5 | 0.72 |
| 11/02 | 1,138 | 1,148 | 1,115 | 1,123 | -3.71% | 1,184,700 | 1627億5191万 | +7.19% | 13.5 | 0.72 |
| 11/01 | 1,157 | 1,170 | 1,135 | 1,167 | +0.14% | 773,400 | 1690億3017万 | +11.86% | 14.02 | 0.75 |
| 10/31 | 1,163 | 1,173 | 1,155 | 1,165 | +1.3% | 759,900 | 1687億8870万 | +12.45% | 14 | 0.75 |
| 10/28 | 1,152 | 1,168 | 1,130 | 1,150 | -0.86% | 979,200 | 1666億1545万 | +11.65% | 13.82 | 0.74 |
| 10/27 | 1,140 | 1,180 | 1,140 | 1,160 | +2.5% | 1,692,000 | 1680億6428万 | +13.17% | 13.94 | 0.74 |
| 10/26 | 1,082 | 1,143 | 1,080 | 1,132 | +3.66% | 1,654,500 | 1639億5927万 | +11.17% | 13.6 | 0.72 |
| 10/25 | 1,083 | 1,113 | 1,080 | 1,092 | +0.31% | 1,331,100 | 1581億6395万 | +7.98% | 13.12 | 0.7 |
| 10/24 | 1,050 | 1,098 | 1,050 | 1,088 | +8.11% | 2,931,900 | 1576億8100万 | +8.29% | 13.08 | 0.7 |
| 10/21 | 1,035 | 1,035 | 997 | 1,007 | -3.21% | 1,197,900 | 1458億4889万 | +0.57% | 12.1 | 0.64 |
| 10/20 | 1,028 | 1,045 | 1,023 | 1,040 | +0.48% | 845,400 | 1506億7832万 | +4% | 12.5 | 0.67 |
| 10/19 | 1,027 | 1,038 | 1,022 | 1,035 | +1.14% | 708,600 | 1499億5391万 | +3.71% | 12.44 | 0.66 |
| 10/18 | 1,018 | 1,025 | 1,000 | 1,023 | +0.66% | 617,100 | 1482億6361万 | +2.54% | 12.3 | 0.66 |
| 10/17 | 1,010 | 1,042 | 1,005 | 1,017 | +0.49% | 866,100 | 1472億9772万 | +1.97% | 12.22 | 0.65 |
| 10/14 | 990 | 1,015 | 988 | 1,012 | +2.22% | 556,200 | 1465億7330万 | +1.57% | 12.16 | 0.65 |
| 10/13 | 998 | 1,015 | 987 | 990 | -0.7% | 480,600 | 1433億8588万 | -0.74% | 11.9 | 0.63 |
| 10/12 | 993 | 1,005 | 977 | 997 | -1.48% | 764,700 | 1444億6万 | -0.03% | 11.98 | 0.64 |
| 10/11 | 1,010 | 1,028 | 1,007 | 1,012 | -0.33% | 489,600 | 1465億7330万 | +1.37% | 12.16 | 0.65 |
| 10/07 | 1,010 | 1,017 | 1,000 | 1,015 | 0% | 470,700 | 1470億5625万 | +1.7% | 12.2 | 0.65 |
| 10/06 | 1,017 | 1,028 | 1,010 | 1,015 | +1.33% | 1,012,800 | 1470億5625万 | +1.7% | 12.2 | 0.65 |
| 10/05 | 998 | 1,013 | 994 | 1,002 | +0.94% | 679,500 | 1451億2447万 | +0.57% | 12.04 | 0.64 |
| 10/04 | 978 | 1,007 | 978 | 992 | +0.88% | 929,100 | 1437億7223万 | -0.27% | 11.93 | 0.64 |
| 10/03 | 997 | 1,002 | 980 | 984 | +0.37% | 610,500 | 1425億1658万 | -0.94% | 11.82 | 0.63 |
| 09/30 | 999 | 1,005 | 980 | 980 | -3.76% | 861,000 | 1419億8534万 | -1.21% | 11.78 | 0.63 |
| 09/29 | 995 | 1,037 | 992 | 1,018 | +4.05% | 1,079,400 | 1475億3919万 | +2.65% | 12.24 | 0.65 |
| 09/28 | 1,002 | 1,007 | 977 | 979 | -3.26% | 615,600 | 1417億9217万 | -1.04% | 11.76 | 0.63 |
| 09/27 | 989 | 1,020 | 980 | 1,012 | +1.37% | 1,022,100 | 1465億7330万 | +2.29% | 12.16 | 0.65 |
| 09/26 | 1,000 | 1,007 | 991 | 998 | -0.53% | 352,200 | 1445億9324万 | +1.11% | 12 | 0.64 |
| 09/23 | 1,020 | 1,020 | 999 | 1,003 | -2.75% | 585,600 | 1453億6595万 | +1.65% | 12.06 | 0.64 |
| 09/21 | 966 | 1,037 | 963 | 1,032 | +6.72% | 1,029,600 | 1494億7096万 | +4.74% | 12.4 | 0.66 |
| 09/20 | 962 | 977 | 957 | 967 | -0.68% | 710,400 | 1400億5357万 | -1.56% | 11.62 | 0.62 |
| 09/16 | 962 | 977 | 953 | 973 | +2.78% | 1,238,700 | 1410億1946万 | -0.98% | 11.7 | 0.62 |
| 09/15 | 968 | 970 | 945 | 947 | -3.3% | 858,600 | 1372億420万 | -3.76% | 11.38 | 0.61 |
| 09/14 | 978 | 992 | 962 | 979 | -0.07% | 716,100 | 1418億8875万 | -0.68% | 11.77 | 0.63 |
| 09/13 | 1,003 | 1,003 | 978 | 980 | -1.57% | 550,800 | 1419億8534万 | -0.71% | 11.78 | 0.63 |
| 09/12 | 1,000 | 1,005 | 989 | 996 | -2.86% | 728,400 | 1442億5518万 | +0.78% | 11.97 | 0.64 |
| 09/09 | 1,000 | 1,030 | 998 | 1,025 | +2.16% | 481,800 | 1485億508万 | +3.96% | 12.32 | 0.66 |
| 09/08 | 1,003 | 1,010 | 994 | 1,003 | +0.17% | 308,400 | 1453億6595万 | +2.17% | 12.06 | 0.64 |
| 09/07 | 1,000 | 1,005 | 989 | 1,002 | -1.48% | 577,800 | 1451億2447万 | +2.63% | 12.04 | 0.64 |
| 09/06 | 1,018 | 1,027 | 1,008 | 1,017 | +0.99% | 313,500 | 1472億9772万 | +4.6% | 12.22 | 0.65 |
| 09/05 | 1,028 | 1,037 | 1,007 | 1,007 | +0.17% | 659,400 | 1458億4889万 | +3.99% | 12.1 | 0.64 |
| 09/02 | 1,013 | 1,020 | 998 | 1,005 | -1.79% | 656,700 | 1456億742万 | +4.25% | 12.08 | 0.64 |
| 09/01 | 1,010 | 1,030 | 1,007 | 1,023 | +1.82% | 843,900 | 1482億6361万 | +6.71% | 12.3 | 0.66 |
| 08/31 | 983 | 1,012 | 983 | 1,005 | +3.29% | 1,054,500 | 1456億742万 | +5.35% | 12.08 | 0.64 |
| 08/30 | 973 | 978 | 961 | 973 | -0.51% | 367,800 | 1409億7116万 | +2.53% | 11.7 | 0.62 |
| 08/29 | 967 | 987 | 959 | 978 | +3.71% | 609,600 | 1416億9558万 | +3.16% | 11.76 | 0.63 |
| 08/26 | 952 | 968 | 943 | 943 | -2.28% | 699,900 | 1366億2467万 | -0.42% | 11.34 | 0.6 |
| 08/25 | 962 | 970 | 953 | 965 | +0.49% | 340,500 | 1398億1210万 | +1.58% | 11.6 | 0.62 |
| 08/24 | 964 | 982 | 959 | 960 | +0.59% | 506,100 | 1391億3598万 | +1.09% | 11.54 | 0.61 |
| 08/23 | 972 | 974 | 953 | 955 | -2.29% | 728,100 | 1383億1497万 | +0.39% | 11.48 | 0.61 |
| 08/22 | 983 | 990 | 973 | 977 | +0.27% | 633,300 | 1415億5069万 | +2.73% | 11.74 | 0.63 |
| 08/19 | 967 | 990 | 960 | 974 | -0.17% | 829,500 | 1411億6434万 | +2.56% | 11.71 | 0.62 |
| 08/18 | 961 | 987 | 953 | 976 | +0.31% | 999,900 | 1414億581万 | +2.85% | 11.73 | 0.62 |
| 08/17 | 940 | 974 | 935 | 973 | +2.31% | 1,246,200 | 1409億7116万 | +2.85% | 11.7 | 0.62 |
| 08/16 | 976 | 984 | 950 | 951 | -3.71% | 1,091,100 | 1377億8374万 | +1.17% | 11.43 | 0.61 |
| 08/15 | 988 | 995 | 977 | 988 | -0.57% | 554,400 | 1430億9611万 | +5.86% | 11.87 | 0.63 |
| 08/12 | 1,010 | 1,015 | 988 | 993 | -1.81% | 1,088,700 | 1439億1712万 | +7.27% | 11.94 | 0.64 |
| 08/10 | 994 | 1,012 | 983 | 1,012 | +1% | 1,118,700 | 1465億7330万 | +10.2% | 12.16 | 0.65 |
| 08/09 | 992 | 1,013 | 989 | 1,002 | +1.21% | 1,214,100 | 1451億2447万 | +9.95% | 12.04 | 0.64 |
| 08/08 | 960 | 992 | 955 | 990 | +4.91% | 1,005,900 | 1433億8588万 | +9.36% | 11.9 | 0.63 |
| 08/05 | 933 | 961 | 915 | 943 | +1.54% | 1,874,700 | 1366億7297万 | +4.81% | 11.34 | 0.6 |
| 08/04 | 873 | 932 | 864 | 929 | +7.69% | 1,664,400 | 1345億9631万 | +3.68% | 11.17 | 0.59 |
| 08/03 | 865 | 871 | 847 | 863 | -3.76% | 1,570,800 | 1249億8574万 | -3.29% | 10.37 | 0.55 |
| 08/02 | 901 | 913 | 890 | 896 | -2.32% | 766,200 | 1298億6346万 | +0.71% | 10.77 | 0.57 |
| 08/01 | 897 | 923 | 893 | 918 | +1.06% | 1,210,500 | 1329億5430万 | +3.34% | 11.03 | 0.59 |
| 07/29 | 885 | 912 | 873 | 908 | +2.37% | 1,276,500 | 1315億5377万 | +2.6% | 10.91 | 0.58 |
| 07/28 | 899 | 900 | 878 | 887 | -1.84% | 898,200 | 1285億1122万 | 0% | 10.66 | 0.57 |
| 07/27 | 894 | 929 | 885 | 904 | +3.63% | 2,147,700 | 1309億2594万 | +1.76% | 10.86 | 0.58 |
| 07/26 | 914 | 916 | 868 | 872 | -8.37% | 2,405,100 | 1263億3798万 | -2.02% | 10.48 | 0.56 |
| 07/25 | 937 | 987 | 934 | 952 | -0.17% | 1,655,700 | 1378億8032万 | +6.69% | 11.44 | 0.61 |
| 07/22 | 970 | 983 | 944 | 953 | -5.3% | 1,335,600 | 1381億2180万 | +7.12% | 11.46 | 0.61 |
| 07/21 | 994 | 1,017 | 990 | 1,007 | +2.69% | 1,332,600 | 1458億4889万 | +13.49% | 12.1 | 0.64 |
| 07/20 | 973 | 988 | 956 | 980 | +0.34% | 1,939,200 | 1420億3364万 | +10.9% | 11.78 | 0.63 |
| 07/19 | 981 | 1,000 | 960 | 977 | +1.56% | 2,165,100 | 1415億5069万 | +10.77% | 11.74 | 0.63 |
| 07/15 | 954 | 984 | 950 | 962 | +2.41% | 2,193,900 | 1393億7745万 | +9.32% | 11.56 | 0.62 |
| 07/14 | 929 | 941 | 907 | 939 | -0.14% | 1,401,300 | 1360億9343万 | +6.62% | 11.29 | 0.6 |
| 07/13 | 935 | 977 | 934 | 941 | +4.63% | 2,744,100 | 1362億8661万 | +6.53% | 11.31 | 0.6 |
| 07/12 | 853 | 915 | 853 | 899 | +9.01% | 2,086,200 | 1302億4982万 | +1.47% | 10.81 | 0.58 |
| 07/11 | 804 | 832 | 804 | 825 | +4.43% | 764,400 | 1194億8018万 | -7.34% | 9.91 | 0.53 |
| 07/08 | 808 | 813 | 788 | 790 | -1.46% | 617,700 | 1144億928万 | -12.06% | 9.49 | 0.51 |
| 07/07 | 806 | 827 | 797 | 801 | -0.5% | 851,700 | 1160億9958万 | -11.75% | 9.63 | 0.51 |
| 07/06 | 817 | 821 | 795 | 805 | -3.97% | 1,134,300 | 1166億7911万 | -12.18% | 9.68 | 0.52 |
| 07/05 | 843 | 845 | 828 | 839 | -1.45% | 834,300 | 1215億854万 | -9.63% | 10.08 | 0.54 |
| 07/04 | 843 | 856 | 831 | 851 | -0.39% | 981,600 | 1232億9543万 | -9.28% | 10.23 | 0.54 |
| 07/01 | 855 | 878 | 852 | 854 | +1.87% | 1,490,700 | 1237億7838万 | -9.88% | 10.27 | 0.55 |
| 06/30 | 861 | 870 | 837 | 839 | -0.08% | 1,313,700 | 1215億854万 | -12.37% | 10.08 | 0.54 |
| 06/29 | 843 | 850 | 821 | 839 | +3.28% | 1,168,800 | 1216億513万 | -13.02% | 10.09 | 0.54 |
| 06/28 | 817 | 830 | 770 | 813 | -2.64% | 1,810,200 | 1177億4159万 | -16.65% | 9.77 | 0.52 |
| 06/27 | 862 | 880 | 823 | 835 | -2.3% | 1,291,800 | 1209億2901万 | -15.26% | 10.03 | 0.53 |
| 06/24 | 980 | 985 | 837 | 854 | -10.38% | 1,510,200 | 1237億7838万 | -14.14% | 10.27 | 0.55 |
| 06/23 | 927 | 960 | 919 | 953 | +2.91% | 1,108,800 | 1381億2180万 | -4.95% | 11.46 | 0.61 |
| 06/22 | 942 | 946 | 917 | 926 | -1.35% | 759,000 | 1342億995万 | -8.19% | 11.13 | 0.59 |
| 06/21 | 928 | 943 | 912 | 939 | +0.28% | 945,900 | 1360億4514万 | -7.49% | 11.29 | 0.6 |
| 06/20 | 922 | 952 | 918 | 936 | +4.93% | 1,450,500 | 1356億5878万 | -8.11% | 11.26 | 0.6 |
