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 |
|---|
| 2017 | 7/1, 株式併合 10→1 |
| 2016 |
| 12/30 | 3,510 | 3,550 | 3,500 | 3,520 | -0.28% | 58,800 | 429億7013万 | +1.88% | 49.16 | 1.6 |
| 12/29 | 3,580 | 3,590 | 3,500 | 3,530 | -2.22% | 92,400 | 430億9220万 | +2.38% | 49.3 | 1.61 |
| 12/28 | 3,610 | 3,660 | 3,570 | 3,610 | -1.63% | 104,000 | 440億6880万 | +4.94% | 50.42 | 1.64 |
| 12/27 | 3,710 | 3,720 | 3,660 | 3,670 | -1.61% | 193,400 | 448億124万 | +7% | 51.26 | 1.67 |
| 12/26 | 3,700 | 3,730 | 3,640 | 3,730 | +1.08% | 110,300 | 455億3369万 | +9.29% | 52.1 | 1.7 |
| 12/22 | 3,750 | 3,750 | 3,640 | 3,690 | +0.54% | 124,500 | 450億4539万 | +8.95% | 51.54 | 1.68 |
| 12/21 | 3,750 | 3,800 | 3,660 | 3,670 | -1.08% | 217,900 | 448億124万 | +9.23% | 51.26 | 1.67 |
| 12/20 | 3,600 | 3,710 | 3,600 | 3,710 | +3.34% | 168,100 | 452億8954万 | +11.28% | 51.82 | 1.69 |
| 12/19 | 3,540 | 3,600 | 3,530 | 3,590 | +1.7% | 118,600 | 438億2465万 | +8.59% | 50.14 | 1.63 |
| 12/16 | 3,560 | 3,560 | 3,510 | 3,530 | +0.57% | 70,200 | 430億9220万 | +7.56% | 49.3 | 1.61 |
| 12/15 | 3,550 | 3,590 | 3,480 | 3,510 | +0.29% | 177,300 | 428億4805万 | +7.54% | 49.02 | 1.6 |
| 12/14 | 3,490 | 3,540 | 3,490 | 3,500 | +1.16% | 137,200 | 427億2598万 | +7.96% | 48.88 | 1.59 |
| 12/13 | 3,440 | 3,480 | 3,420 | 3,460 | +1.17% | 112,200 | 422億3768万 | +7.12% | 48.32 | 1.57 |
| 12/12 | 3,360 | 3,430 | 3,360 | 3,420 | +2.4% | 119,700 | 417億4939万 | +5.98% | 47.77 | 1.56 |
| 12/09 | 3,340 | 3,350 | 3,310 | 3,340 | +0.3% | 99,800 | 407億7279万 | +3.57% | 46.65 | 1.52 |
| 12/08 | 3,310 | 3,340 | 3,260 | 3,330 | +1.52% | 115,300 | 406億5072万 | +3.13% | 46.51 | 1.52 |
| 12/07 | 3,210 | 3,290 | 3,210 | 3,280 | +2.18% | 87,400 | 400億4035万 | +1.36% | 45.81 | 1.49 |
| 12/06 | 3,210 | 3,240 | 3,190 | 3,210 | +0.63% | 93,600 | 391億8583万 | -1.05% | 44.83 | 1.46 |
| 12/05 | 3,260 | 3,260 | 3,180 | 3,190 | -2.45% | 109,700 | 389億4168万 | -2.03% | 44.55 | 1.45 |
| 12/02 | 3,280 | 3,280 | 3,250 | 3,270 | -0.3% | 77,400 | 399億1827万 | +0.12% | 45.67 | 1.49 |
| 12/01 | 3,310 | 3,350 | 3,260 | 3,280 | -0.3% | 91,500 | 400億4035万 | +0.18% | 45.81 | 1.49 |
| 11/30 | 3,340 | 3,340 | 3,280 | 3,290 | -0.6% | 76,800 | 401億6242万 | +0.24% | 45.95 | 1.5 |
| 11/29 | 3,350 | 3,360 | 3,300 | 3,310 | -1.78% | 72,500 | 404億657万 | +0.61% | 46.23 | 1.51 |
| 11/28 | 3,380 | 3,380 | 3,340 | 3,370 | 0% | 69,000 | 411億3901万 | +2.21% | 47.07 | 1.53 |
| 11/25 | 3,360 | 3,420 | 3,330 | 3,370 | +0.9% | 133,700 | 411億3901万 | +2.03% | 47.07 | 1.53 |
| 11/24 | 3,360 | 3,360 | 3,330 | 3,340 | +0.6% | 84,500 | 407億7279万 | +1.03% | 46.65 | 1.52 |
| 11/22 | 3,360 | 3,360 | 3,260 | 3,320 | -1.19% | 100,300 | 405億2864万 | +0.39% | 46.37 | 1.51 |
| 11/21 | 3,320 | 3,360 | 3,310 | 3,360 | +3.38% | 143,200 | 410億1694万 | +1.45% | 46.93 | 1.53 |
| 11/18 | 3,140 | 3,290 | 3,140 | 3,250 | +5.52% | 200,400 | 396億7412万 | -1.9% | 45.39 | 1.48 |
| 11/17 | 3,040 | 3,090 | 3,030 | 3,080 | +1.65% | 74,200 | 375億9886万 | -7.2% | 43.02 | 1.4 |
| 11/16 | 3,050 | 3,060 | 3,010 | 3,030 | +0.66% | 84,100 | 369億8849万 | -9.06% | 42.32 | 1.38 |
| 11/15 | 3,030 | 3,050 | 3,000 | 3,010 | -0.33% | 155,900 | 367億4434万 | -10.12% | 42.04 | 1.37 |
| 11/14 | 3,020 | 3,060 | 3,010 | 3,020 | +1.34% | 141,400 | 368億6642万 | -10.33% | 42.18 | 1.37 |
| 11/11 | 3,100 | 3,100 | 2,960 | 2,980 | -3.56% | 205,000 | 363億7812万 | -11.99% | 41.62 | 1.36 |
| 11/10 | 3,070 | 3,170 | 3,060 | 3,090 | +4.75% | 205,500 | 377億2094万 | -9.28% | 43.16 | 1.41 |
| 11/09 | 3,180 | 3,200 | 2,920 | 2,950 | -7.52% | 428,200 | 360億1190万 | -13.82% | 41.2 | 1.34 |
| 11/08 | 3,370 | 3,370 | 3,150 | 3,190 | -6.18% | 332,200 | 389億4168万 | -7.54% | 44.55 | 1.45 |
| 11/07 | 3,360 | 3,400 | 3,350 | 3,400 | +1.19% | 87,100 | 415億524万 | -1.85% | 47.49 | 1.55 |
| 11/04 | 3,440 | 3,440 | 3,350 | 3,360 | -2.61% | 124,700 | 410億1694万 | -3.25% | 46.93 | 1.53 |
| 11/02 | 3,490 | 3,490 | 3,450 | 3,450 | -1.15% | 61,800 | 421億1561万 | -0.89% | 48.18 | 1.57 |
| 11/01 | 3,480 | 3,510 | 3,470 | 3,490 | 0% | 46,900 | 426億391万 | +0.11% | 48.74 | 1.59 |
| 10/31 | 3,490 | 3,510 | 3,470 | 3,490 | -0.29% | 52,500 | 426億391万 | 0% | 48.74 | 1.59 |
| 10/28 | 3,470 | 3,530 | 3,460 | 3,500 | +1.16% | 104,300 | 427億2598万 | +0.17% | 48.88 | 1.59 |
| 10/27 | 3,470 | 3,500 | 3,450 | 3,460 | -0.29% | 63,600 | 422億3768万 | -1.11% | 48.32 | 1.57 |
| 10/26 | 3,470 | 3,480 | 3,450 | 3,470 | -0.29% | 36,100 | 423億5976万 | -0.97% | 48.46 | 1.58 |
| 10/25 | 3,480 | 3,530 | 3,460 | 3,480 | 0% | 50,600 | 424億8183万 | -0.88% | 48.6 | 1.58 |
| 10/24 | 3,490 | 3,500 | 3,470 | 3,480 | -0.29% | 33,700 | 424億8183万 | -1.08% | 48.6 | 1.58 |
| 10/21 | 3,530 | 3,560 | 3,480 | 3,490 | -0.85% | 83,200 | 426億391万 | -0.94% | 48.74 | 1.59 |
| 10/20 | 3,430 | 3,540 | 3,430 | 3,520 | +2.62% | 103,400 | 429億7013万 | -0.31% | 49.16 | 1.6 |
| 10/19 | 3,400 | 3,440 | 3,380 | 3,430 | +1.48% | 40,000 | 418億7146万 | -3.08% | 47.91 | 1.56 |
| 10/18 | 3,430 | 3,430 | 3,380 | 3,380 | -1.46% | 60,500 | 412億6109万 | -4.92% | 47.21 | 1.54 |
| 10/17 | 3,400 | 3,450 | 3,400 | 3,430 | +0.88% | 40,400 | 418億7146万 | -4.03% | 47.91 | 1.56 |
| 10/14 | 3,390 | 3,410 | 3,370 | 3,400 | +0.29% | 48,500 | 415億524万 | -5.35% | 47.49 | 1.55 |
| 10/13 | 3,420 | 3,440 | 3,370 | 3,390 | -0.88% | 80,700 | 413億8316万 | -6.09% | 47.35 | 1.54 |
| 10/12 | 3,450 | 3,460 | 3,410 | 3,420 | -0.87% | 50,100 | 417億4939万 | -5.73% | 47.77 | 1.56 |
| 10/11 | 3,480 | 3,500 | 3,450 | 3,450 | -0.58% | 35,700 | 421億1561万 | -5.38% | 48.18 | 1.57 |
| 10/07 | 3,460 | 3,490 | 3,460 | 3,470 | -0.29% | 44,000 | 423億5976万 | -5.24% | 48.46 | 1.58 |
| 10/06 | 3,520 | 3,530 | 3,480 | 3,480 | -0.29% | 52,300 | 424億8183万 | -5.28% | 48.6 | 1.58 |
| 10/05 | 3,510 | 3,520 | 3,470 | 3,490 | -0.29% | 113,500 | 426億391万 | -5.37% | 48.74 | 1.59 |
| 10/04 | 3,610 | 3,620 | 3,480 | 3,500 | -3.31% | 111,600 | 427億2598万 | -5.46% | 48.88 | 1.59 |
| 10/03 | 3,580 | 3,650 | 3,560 | 3,620 | +1.69% | 52,800 | 441億9087万 | -2.43% | 50.56 | 1.65 |
| 09/30 | 3,600 | 3,600 | 3,550 | 3,560 | -1.66% | 45,000 | 434億5843万 | -4.25% | 49.72 | 1.62 |
| 09/29 | 3,570 | 3,640 | 3,560 | 3,620 | +1.97% | 48,000 | 441億9087万 | -3% | 50.56 | 1.65 |
| 09/28 | 3,570 | 3,580 | 3,540 | 3,550 | -0.84% | 28,700 | 433億3635万 | -5.05% | 49.58 | 1.62 |
| 09/27 | 3,580 | 3,580 | 3,520 | 3,580 | 0% | 52,700 | 437億257万 | -4.48% | 50 | 1.63 |
| 09/26 | 3,630 | 3,630 | 3,580 | 3,580 | -0.56% | 30,100 | 437億257万 | -4.56% | 50 | 1.63 |
| 09/23 | 3,620 | 3,640 | 3,590 | 3,600 | -0.83% | 47,400 | 439億4672万 | -4.1% | 50.28 | 1.64 |
| 09/21 | 3,610 | 3,650 | 3,570 | 3,630 | +1.11% | 42,100 | 443億1295万 | -3.43% | 50.7 | 1.65 |
| 09/20 | 3,610 | 3,650 | 3,580 | 3,590 | -1.1% | 49,200 | 438億2465万 | -4.6% | 50.14 | 1.63 |
| 09/16 | 3,650 | 3,660 | 3,610 | 3,630 | -0.82% | 37,300 | 443億1295万 | -3.82% | 50.7 | 1.65 |
| 09/15 | 3,600 | 3,670 | 3,590 | 3,660 | +1.39% | 35,500 | 446億7917万 | -3.28% | 51.12 | 1.67 |
| 09/14 | 3,660 | 3,680 | 3,600 | 3,610 | -1.9% | 53,500 | 440億6880万 | -4.92% | 50.42 | 1.64 |
| 09/13 | 3,720 | 3,780 | 3,670 | 3,680 | -1.08% | 46,000 | 449億2332万 | -3.26% | 51.4 | 1.68 |
| 09/12 | 3,790 | 3,800 | 3,680 | 3,720 | -2.87% | 48,600 | 454億1161万 | -2.16% | 51.96 | 1.69 |
| 09/09 | 3,840 | 3,850 | 3,790 | 3,830 | -0.52% | 23,100 | 467億5443万 | +0.92% | 53.49 | 1.74 |
| 09/08 | 3,880 | 3,890 | 3,840 | 3,850 | -1.28% | 20,200 | 469億9858万 | +1.72% | 53.77 | 1.75 |
| 09/07 | 3,850 | 3,910 | 3,810 | 3,900 | +1.83% | 39,700 | 476億895万 | +3.39% | 54.47 | 1.78 |
| 09/06 | 3,870 | 3,920 | 3,820 | 3,830 | -0.78% | 40,000 | 467億5443万 | +1.78% | 53.49 | 1.74 |
| 09/05 | 3,890 | 3,890 | 3,860 | 3,860 | 0% | 25,700 | 471億2065万 | +2.71% | 53.91 | 1.76 |
| 09/02 | 3,820 | 3,880 | 3,790 | 3,860 | +0.52% | 33,300 | 471億2065万 | +2.77% | 53.91 | 1.76 |
| 09/01 | 3,800 | 3,880 | 3,780 | 3,840 | +1.59% | 40,000 | 468億7650万 | +2.26% | 53.63 | 1.75 |
| 08/31 | 3,860 | 3,860 | 3,760 | 3,780 | -1.05% | 44,000 | 461億4406万 | +0.56% | 52.8 | 1.72 |
| 08/30 | 3,820 | 3,890 | 3,800 | 3,820 | -0.52% | 39,300 | 466億3236万 | +1.54% | 53.35 | 1.74 |
| 08/29 | 3,780 | 3,840 | 3,760 | 3,840 | +3.5% | 28,700 | 468億7650万 | +2.07% | 53.63 | 1.75 |
| 08/26 | 3,770 | 3,790 | 3,700 | 3,710 | -2.88% | 58,100 | 452億8954万 | -1.41% | 51.82 | 1.69 |
| 08/25 | 3,900 | 3,930 | 3,800 | 3,820 | -2.05% | 47,900 | 466億3236万 | +1.22% | 53.35 | 1.74 |
| 08/24 | 3,770 | 3,900 | 3,770 | 3,900 | +2.63% | 45,400 | 476億895万 | +3.56% | 54.47 | 1.78 |
| 08/23 | 3,770 | 3,850 | 3,750 | 3,800 | +0.26% | 54,000 | 463億8821万 | +1.14% | 53.07 | 1.73 |
| 08/22 | 3,630 | 3,810 | 3,600 | 3,790 | +3.84% | 64,500 | 462億6613万 | +1.12% | 52.93 | 1.73 |
| 08/19 | 3,660 | 3,730 | 3,620 | 3,650 | 0% | 49,800 | 445億5709万 | -2.48% | 50.98 | 1.66 |
| 08/18 | 3,680 | 3,730 | 3,650 | 3,650 | -1.88% | 48,400 | 445億5709万 | -2.56% | 50.98 | 1.66 |
| 08/17 | 3,720 | 3,780 | 3,690 | 3,720 | -0.27% | 59,500 | 454億1161万 | -0.69% | 51.96 | 1.69 |
| 08/16 | 3,850 | 3,850 | 3,720 | 3,730 | -3.37% | 73,300 | 455億3369万 | -0.32% | 52.1 | 1.7 |
| 08/15 | 3,910 | 3,920 | 3,840 | 3,860 | -1.03% | 40,800 | 471億2065万 | +3.51% | 53.91 | 1.76 |
| 08/12 | 4,030 | 4,030 | 3,870 | 3,900 | -2.01% | 77,300 | 476億895万 | +4.95% | 54.47 | 1.78 |
| 08/10 | 3,810 | 3,990 | 3,770 | 3,980 | +5.29% | 128,700 | 485億8554万 | +7.34% | 55.59 | 1.81 |
| 08/09 | 3,890 | 3,890 | 3,700 | 3,780 | +4.13% | 130,500 | 461億4406万 | +2.27% | 52.8 | 1.72 |
| 08/08 | 3,560 | 3,690 | 3,530 | 3,630 | +2.25% | 78,200 | 443億1295万 | -1.81% | 50.7 | 1.65 |
| 08/05 | 3,590 | 3,630 | 3,550 | 3,550 | -0.56% | 34,600 | 433億3635万 | -4.21% | 49.58 | 1.62 |
| 08/04 | 3,570 | 3,590 | 3,510 | 3,570 | +0.85% | 54,900 | 435億8050万 | -3.9% | 49.86 | 1.63 |
