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 |
|---|
| 2018 | 7/1, 株式併合 5→1 |
| 2016 |
| 12/30 | 3,940 | 3,955 | 3,930 | 3,945 | +0.13% | 4,000 | 251億9866万 | -1.74% | 13.16 | 0.96 |
| 12/29 | 3,955 | 3,955 | 3,930 | 3,940 | -0.38% | 5,400 | 251億6672万 | -1.92% | 13.15 | 0.96 |
| 12/28 | 3,965 | 3,985 | 3,935 | 3,955 | -2.94% | 18,600 | 252億6254万 | -1.59% | 13.2 | 0.96 |
| 12/27 | 4,070 | 4,075 | 4,055 | 4,075 | 0% | 15,800 | 260億2904万 | +1.37% | 13.6 | 0.99 |
| 12/26 | 4,050 | 4,075 | 4,050 | 4,075 | +0.74% | 9,400 | 260億2904万 | +1.47% | 13.6 | 0.99 |
| 12/22 | 4,040 | 4,055 | 4,040 | 4,045 | +0.25% | 6,400 | 258億3741万 | +0.82% | 13.5 | 0.98 |
| 12/21 | 4,035 | 4,040 | 4,035 | 4,035 | -0.12% | 3,800 | 257億7354万 | +0.65% | 13.46 | 0.98 |
| 12/20 | 4,035 | 4,050 | 4,035 | 4,040 | +0.12% | 4,400 | 258億547万 | +0.85% | 13.48 | 0.98 |
| 12/19 | 4,040 | 4,050 | 4,035 | 4,035 | -0.25% | 8,000 | 257億7354万 | +0.77% | 13.46 | 0.98 |
| 12/16 | 4,035 | 4,045 | 4,025 | 4,045 | +0.25% | 2,200 | 258億3741万 | +1.13% | 13.5 | 0.98 |
| 12/15 | 4,025 | 4,040 | 4,020 | 4,035 | +0.12% | 2,400 | 257億7354万 | +0.93% | 13.46 | 0.98 |
| 12/14 | 4,025 | 4,030 | 4,015 | 4,030 | +0.12% | 1,800 | 257億4160万 | +0.95% | 13.45 | 0.98 |
| 12/13 | 4,030 | 4,035 | 4,015 | 4,025 | +0.25% | 3,800 | 257億966万 | +0.9% | 13.43 | 0.98 |
| 12/12 | 4,010 | 4,015 | 4,005 | 4,015 | 0% | 3,200 | 256億4579万 | +0.73% | 13.4 | 0.98 |
| 12/09 | 4,015 | 4,015 | 4,010 | 4,015 | 0% | 2,400 | 256億4579万 | +0.78% | 13.4 | 0.98 |
| 12/08 | 4,010 | 4,015 | 4,010 | 4,015 | +0.25% | 2,600 | 256億4579万 | +0.83% | 13.4 | 0.98 |
| 12/07 | 4,010 | 4,015 | 4,005 | 4,005 | 0% | 1,200 | 255億8191万 | +0.65% | 13.36 | 0.97 |
| 12/06 | 4,000 | 4,015 | 4,000 | 4,005 | 0% | 3,200 | 255億8191万 | +0.7% | 13.36 | 0.97 |
| 12/05 | 4,000 | 4,020 | 3,990 | 4,005 | +0.13% | 3,600 | 255億8191万 | +0.75% | 13.36 | 0.97 |
| 12/02 | 4,000 | 4,010 | 4,000 | 4,000 | -0.25% | 3,000 | 255億4997万 | +0.68% | 13.35 | 0.97 |
| 12/01 | 4,000 | 4,015 | 4,000 | 4,010 | +0.12% | 3,600 | 256億1385万 | +0.96% | 13.38 | 0.97 |
| 11/30 | 4,005 | 4,010 | 4,000 | 4,005 | 0% | 1,800 | 255億8191万 | +0.91% | 13.36 | 0.97 |
| 11/29 | 4,000 | 4,020 | 4,000 | 4,005 | 0% | 2,400 | 255億8191万 | +0.96% | 13.36 | 0.97 |
| 11/28 | 4,015 | 4,020 | 4,000 | 4,005 | 0% | 4,600 | 255億8191万 | +1.01% | 13.36 | 0.97 |
| 11/25 | 4,005 | 4,010 | 3,995 | 4,005 | +0.25% | 4,200 | 255億8191万 | +1.06% | 13.36 | 0.97 |
| 11/24 | 3,995 | 4,015 | 3,995 | 3,995 | +0.13% | 8,400 | 255億1804万 | +0.88% | 13.33 | 0.97 |
| 11/22 | 3,990 | 4,000 | 3,990 | 3,990 | 0% | 2,400 | 254億8610万 | +0.78% | 13.31 | 0.97 |
| 11/21 | 3,990 | 3,990 | 3,980 | 3,990 | +0.38% | 3,000 | 254億8610万 | +0.83% | 13.31 | 0.97 |
| 11/18 | 3,980 | 3,990 | 3,975 | 3,975 | -0.13% | 2,800 | 253億9029万 | +0.51% | 13.26 | 0.97 |
| 11/17 | 3,975 | 3,980 | 3,965 | 3,980 | +0.38% | 2,000 | 254億2222万 | +0.63% | 13.28 | 0.97 |
| 11/16 | 3,975 | 3,975 | 3,965 | 3,965 | 0% | 1,000 | 253億2641万 | +0.28% | 13.23 | 0.96 |
| 11/15 | 3,970 | 3,970 | 3,965 | 3,965 | -0.13% | 1,400 | 253億2641万 | +0.28% | 13.23 | 0.96 |
| 11/14 | 3,975 | 3,980 | 3,965 | 3,970 | +0.51% | 2,400 | 253億5835万 | +0.4% | 13.25 | 0.96 |
| 11/11 | 3,980 | 3,980 | 3,950 | 3,950 | -0.75% | 1,200 | 252億3060万 | -0.08% | 13.18 | 0.96 |
| 11/10 | 3,945 | 3,990 | 3,945 | 3,980 | +1.92% | 5,400 | 254億2222万 | +0.66% | 13.28 | 0.97 |
| 11/09 | 3,960 | 3,960 | 3,895 | 3,905 | -1.01% | 5,800 | 249億4316万 | -1.21% | 13.03 | 0.95 |
| 11/08 | 3,965 | 3,965 | 3,945 | 3,945 | -0.25% | 1,400 | 251億9866万 | -0.25% | 13.16 | 0.96 |
| 11/07 | 3,955 | 3,955 | 3,950 | 3,955 | -0.38% | 1,200 | 252億6254万 | -0.03% | 13.2 | 0.96 |
| 11/04 | 3,950 | 3,970 | 3,935 | 3,970 | +0.51% | 3,200 | 253億5835万 | +0.35% | 13.25 | 0.96 |
| 11/02 | 3,955 | 3,955 | 3,940 | 3,950 | -0.13% | 3,000 | 252億3060万 | -0.13% | 13.18 | 0.96 |
| 11/01 | 3,950 | 3,975 | 3,950 | 3,955 | 0% | 2,400 | 252億6254万 | +0.03% | 13.2 | 0.96 |
| 10/31 | 3,955 | 3,955 | 3,950 | 3,955 | +0.13% | 800 | 252億6254万 | +0.05% | 13.2 | 0.96 |
| 10/28 | 3,955 | 3,955 | 3,950 | 3,950 | -0.13% | 600 | 252億3060万 | -0.03% | 13.18 | 0.96 |
| 10/27 | 3,955 | 3,955 | 3,955 | 3,955 | -0.25% | 1,200 | 252億6254万 | +0.13% | 13.2 | 0.96 |
| 10/26 | 3,950 | 3,965 | 3,950 | 3,965 | +0.38% | 1,200 | 253億2641万 | +0.43% | 13.23 | 0.96 |
| 10/25 | 3,940 | 3,960 | 3,940 | 3,950 | +0.25% | 1,000 | 252億3060万 | +0.1% | 13.18 | 0.96 |
| 10/24 | 3,950 | 3,955 | 3,940 | 3,940 | -0.25% | 1,400 | 251億6672万 | -0.08% | 13.15 | 0.96 |
| 10/21 | 3,955 | 3,960 | 3,950 | 3,950 | -0.13% | 1,000 | 252億3060万 | +0.2% | 13.18 | 0.96 |
| 10/20 | 3,945 | 3,955 | 3,945 | 3,955 | +0.25% | 1,600 | 252億6254万 | +0.36% | 13.2 | 0.96 |
| 10/19 | 3,945 | 3,955 | 3,945 | 3,945 | -0.25% | 1,400 | 251億9866万 | +0.2% | 13.16 | 0.96 |
| 10/18 | 3,955 | 3,955 | 3,955 | 3,955 | +0.38% | 600 | 252億6254万 | +0.48% | 13.2 | 0.96 |
| 10/17 | 3,950 | 3,950 | 3,925 | 3,940 | -0.51% | 4,400 | 251億6672万 | +0.13% | 13.15 | 0.96 |
| 10/14 | 3,965 | 3,975 | 3,945 | 3,960 | -0.13% | 2,200 | 252億9447万 | +0.69% | 13.21 | 0.96 |
| 10/13 | 3,950 | 3,965 | 3,950 | 3,965 | 0% | 1,400 | 253億2641万 | +0.92% | 13.23 | 0.96 |
| 10/12 | 3,955 | 3,970 | 3,955 | 3,965 | +0.25% | 2,400 | 253億2641万 | +1.04% | 13.23 | 0.96 |
| 10/11 | 3,960 | 3,985 | 3,955 | 3,955 | -0.13% | 2,200 | 252億6254万 | +0.94% | 13.2 | 0.96 |
| 10/07 | 3,960 | 3,970 | 3,960 | 3,960 | 0% | 1,200 | 252億9447万 | +1.18% | 13.21 | 0.96 |
| 10/06 | 3,970 | 3,980 | 3,960 | 3,960 | -0.25% | 1,600 | 252億9447万 | +1.3% | 13.21 | 0.96 |
| 10/05 | 3,960 | 3,975 | 3,960 | 3,970 | +0.25% | 1,800 | 253億5835万 | +1.72% | 13.25 | 0.96 |
| 10/04 | 3,975 | 3,980 | 3,960 | 3,960 | +0.64% | 1,600 | 252億9447万 | +1.64% | 13.21 | 0.96 |
| 10/03 | 3,970 | 3,980 | 3,935 | 3,935 | -0.88% | 2,800 | 251億3479万 | +1.18% | 13.13 | 0.96 |
| 09/30 | 3,945 | 3,975 | 3,940 | 3,970 | -0.13% | 1,400 | 253億5835万 | +2.24% | 13.25 | 0.96 |
| 09/29 | 3,945 | 3,975 | 3,945 | 3,975 | +0.76% | 1,400 | 253億9029万 | +2.55% | 13.26 | 0.97 |
| 09/28 | 3,960 | 3,960 | 3,945 | 3,945 | +0.51% | 1,600 | 251億9866万 | +1.96% | 13.16 | 0.96 |
| 09/27 | 3,965 | 3,965 | 3,920 | 3,925 | +0.26% | 2,800 | 250億7091万 | +1.6% | 13.1 | 0.95 |
| 09/26 | 3,915 | 3,920 | 3,910 | 3,915 | -0.13% | 1,800 | 250億704万 | +1.48% | 13.06 | 0.95 |
| 09/23 | 3,920 | 3,920 | 3,920 | 3,920 | +0.26% | 1,600 | 250億3897万 | +1.77% | 13.08 | 0.95 |
| 09/21 | 3,940 | 3,940 | 3,905 | 3,910 | -0.13% | 1,200 | 249億7510万 | +1.61% | 13.05 | 0.95 |
| 09/20 | 3,950 | 3,950 | 3,915 | 3,915 | 0% | 2,800 | 250億704万 | +1.9% | 13.06 | 0.95 |
| 09/16 | 3,915 | 3,915 | 3,915 | 3,915 | +0.9% | 200 | 250億704万 | +2.03% | 13.06 | 0.95 |
| 09/15 | 3,900 | 3,900 | 3,880 | 3,880 | -0.51% | 1,200 | 247億8347万 | +1.25% | 12.95 | 0.94 |
| 09/14 | 3,880 | 3,905 | 3,880 | 3,900 | -0.51% | 1,200 | 249億1122万 | +1.88% | 13.01 | 0.95 |
| 09/13 | 3,900 | 3,920 | 3,900 | 3,920 | +1.29% | 1,000 | 250億3897万 | +2.54% | 13.08 | 0.95 |
| 09/12 | 3,855 | 3,895 | 3,855 | 3,870 | -1.15% | 1,200 | 247億1960万 | +1.42% | 12.91 | 0.94 |
| 09/09 | 3,925 | 3,925 | 3,915 | 3,915 | -0.25% | 600 | 250億704万 | +2.68% | 13.06 | 0.95 |
| 09/08 | 3,900 | 3,925 | 3,900 | 3,925 | +0.9% | 1,000 | 250億7091万 | +3.07% | 13.1 | 0.95 |
| 09/07 | 3,885 | 3,900 | 3,885 | 3,890 | +0.78% | 1,600 | 248億4735万 | +2.34% | 12.98 | 0.95 |
| 09/06 | 3,850 | 3,860 | 3,850 | 3,860 | +0.52% | 1,000 | 246億5572万 | +1.69% | 12.88 | 0.94 |
| 09/05 | 3,860 | 3,865 | 3,840 | 3,840 | +0.39% | 1,200 | 245億2798万 | +1.27% | 12.81 | 0.93 |
| 09/02 | 3,860 | 3,860 | 3,815 | 3,825 | -0.91% | 2,400 | 244億3216万 | +0.95% | 12.76 | 0.93 |
| 09/01 | 3,800 | 3,860 | 3,800 | 3,860 | +0.78% | 1,200 | 246億5572万 | +1.9% | 12.88 | 0.94 |
| 08/31 | 3,815 | 3,850 | 3,795 | 3,830 | +0.92% | 2,400 | 244億6410万 | +1.16% | 12.78 | 0.93 |
| 08/30 | 3,815 | 3,815 | 3,795 | 3,795 | 0% | 1,200 | 242億4054万 | +0.29% | 12.66 | 0.92 |
| 08/29 | 3,795 | 3,795 | 3,795 | 3,795 | 0% | 600 | 242億4054万 | +0.32% | 12.66 | 0.92 |
| 08/26 | 3,795 | 3,795 | 3,795 | 3,795 | +0.26% | 600 | 242億4054万 | +0.32% | 12.66 | 0.92 |
| 08/25 | 3,795 | 3,795 | 3,775 | 3,785 | -0.26% | 2,000 | 241億7666万 | +0.05% | 12.63 | 0.92 |
| 08/24 | 3,795 | 3,795 | 3,795 | 3,795 | -0.13% | 600 | 242億4054万 | +0.29% | 12.66 | 0.92 |
| 08/23 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 200 | 242億7248万 | +0.42% | 12.68 | 0.92 |
| 08/22 | 3,775 | 3,800 | 3,770 | 3,800 | +0.4% | 1,600 | 242億7248万 | +0.45% | 12.68 | 0.92 |
| 08/19 | 3,790 | 3,795 | 3,785 | 3,785 | 0% | 1,200 | 241億7666万 | +0.05% | 12.63 | 0.92 |
| 08/18 | 3,805 | 3,830 | 3,780 | 3,785 | -0.39% | 2,000 | 241億7666万 | +0.03% | 12.63 | 0.92 |
| 08/17 | 3,810 | 3,810 | 3,775 | 3,800 | +0.53% | 1,400 | 242億7248万 | +0.42% | 12.68 | 0.92 |
| 08/16 | 3,780 | 3,810 | 3,775 | 3,780 | -0.13% | 1,400 | 241億4473万 | -0.11% | 12.61 | 0.92 |
| 08/15 | 3,800 | 3,820 | 3,785 | 3,785 | +0.13% | 2,600 | 241億7666万 | 0% | 12.63 | 0.92 |
| 08/12 | 3,805 | 3,805 | 3,780 | 3,780 | 0% | 1,600 | 241億4473万 | -0.16% | 12.61 | 0.92 |
| 08/10 | 3,775 | 3,815 | 3,775 | 3,780 | +0.27% | 3,200 | 241億4473万 | -0.18% | 12.61 | 0.92 |
| 08/09 | 3,765 | 3,770 | 3,765 | 3,770 | +0.13% | 600 | 240億8085万 | -0.48% | 12.58 | 0.92 |
| 08/08 | 3,775 | 3,775 | 3,765 | 3,765 | -0.79% | 800 | 240億4891万 | -0.66% | 12.56 | 0.92 |
| 08/05 | 3,810 | 3,810 | 3,795 | 3,795 | +0.66% | 1,200 | 242億4054万 | +0.03% | 12.66 | 0.92 |
| 08/04 | 3,755 | 3,840 | 3,755 | 3,770 | +0.53% | 2,000 | 240億8085万 | -0.63% | 12.58 | 0.92 |
