株価チャート
2016/07/05～2016/11/30
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 | 6/1, 株式併合 5→1 |
| 2016 |
| 11/30 | 1,725 | 1,725 | 1,660 | 1,700 | +0.89% | 2,200 | 98億4368万 | +3.72% | 20.53 | 4.79 |
| 11/29 | 1,685 | 1,685 | 1,685 | 1,685 | -0.88% | 200 | 97億5682万 | +2.87% | 20.35 | 4.74 |
| 11/28 | 1,680 | 1,725 | 1,650 | 1,700 | -0.87% | 3,400 | 98億4368万 | +3.91% | 20.53 | 4.79 |
| 11/25 | 1,715 | 1,775 | 1,710 | 1,715 | +0.59% | 9,200 | 99億3053万 | +4.96% | 20.71 | 4.83 |
| 11/24 | 1,625 | 1,750 | 1,625 | 1,705 | +4.92% | 50,600 | 98億7263万 | +4.54% | 20.59 | 4.8 |
| 11/22 | 1,595 | 1,655 | 1,595 | 1,625 | 0% | 6,600 | 94億940万 | -0.12% | 19.63 | 4.58 |
| 11/21 | 1,605 | 1,640 | 1,605 | 1,625 | +1.25% | 4,000 | 94億940万 | -0.06% | 19.63 | 4.58 |
| 11/18 | 1,610 | 1,615 | 1,605 | 1,605 | -0.31% | 1,200 | 92億9359万 | -1.47% | 19.39 | 4.52 |
| 11/17 | 1,620 | 1,630 | 1,595 | 1,610 | 0% | 1,800 | 93億2254万 | -1.71% | 19.45 | 4.53 |
| 11/16 | 1,605 | 1,615 | 1,585 | 1,610 | +0.31% | 3,400 | 93億2254万 | -2.42% | 19.45 | 4.53 |
| 11/15 | 1,605 | 1,605 | 1,570 | 1,605 | +0.94% | 2,200 | 92億9359万 | -3.43% | 19.39 | 4.52 |
| 11/14 | 1,605 | 1,605 | 1,590 | 1,590 | +0.63% | 1,600 | 92億673万 | -5.02% | 19.2 | 4.48 |
| 11/11 | 1,560 | 1,615 | 1,560 | 1,580 | -1.25% | 3,000 | 91億4883万 | -6.23% | 19.08 | 4.45 |
| 11/10 | 1,580 | 1,620 | 1,580 | 1,600 | +2.56% | 5,200 | 92億6464万 | -5.66% | 19.33 | 4.5 |
| 11/09 | 1,600 | 1,600 | 1,455 | 1,560 | -2.5% | 8,400 | 90億3302万 | -8.61% | 18.84 | 4.39 |
| 11/08 | 1,600 | 1,620 | 1,580 | 1,600 | -1.23% | 3,600 | 92億6464万 | -6.87% | 19.33 | 4.5 |
| 11/07 | 1,615 | 1,625 | 1,600 | 1,620 | -0.61% | 2,400 | 93億8044万 | -6.36% | 19.57 | 4.56 |
| 11/04 | 1,600 | 1,630 | 1,595 | 1,630 | 0% | 4,800 | 94億3835万 | -6.48% | 19.69 | 4.59 |
| 11/02 | 1,640 | 1,655 | 1,625 | 1,630 | -1.51% | 2,800 | 94億3835万 | -7.07% | 19.69 | 4.59 |
| 11/01 | 1,640 | 1,660 | 1,640 | 1,655 | -1.19% | 1,400 | 95億8311万 | -6.29% | 19.99 | 4.66 |
| 10/31 | 1,685 | 1,685 | 1,650 | 1,675 | +1.52% | 2,000 | 96億9892万 | -5.58% | 20.23 | 4.72 |
| 10/28 | 1,655 | 1,680 | 1,645 | 1,650 | -0.9% | 4,800 | 95億5416万 | -7.3% | 19.93 | 4.65 |
| 10/27 | 1,695 | 1,695 | 1,655 | 1,665 | -0.3% | 2,200 | 96億4101万 | -6.67% | 20.11 | 4.69 |
| 10/26 | 1,645 | 1,685 | 1,645 | 1,670 | -0.3% | 9,200 | 96億6996万 | -6.6% | 20.17 | 4.7 |
| 10/25 | 1,670 | 1,690 | 1,670 | 1,675 | +0.6% | 2,600 | 96億9892万 | -6.48% | 20.23 | 4.72 |
| 10/24 | 1,660 | 1,665 | 1,650 | 1,665 | +1.83% | 2,600 | 96億4101万 | -7.09% | 20.11 | 4.69 |
| 10/21 | 1,670 | 1,670 | 1,635 | 1,635 | -0.91% | 5,200 | 94億6730万 | -9.02% | 19.75 | 4.6 |
| 10/20 | 1,655 | 1,665 | 1,640 | 1,650 | +1.23% | 3,400 | 95億5416万 | -8.33% | 19.93 | 4.65 |
| 10/19 | 1,615 | 1,635 | 1,600 | 1,630 | +0.62% | 4,200 | 94億3835万 | -9.6% | 19.69 | 4.59 |
| 10/18 | 1,635 | 1,640 | 1,620 | 1,620 | +1.25% | 3,600 | 93億8044万 | -10.35% | 19.57 | 4.56 |
| 10/17 | 1,685 | 1,685 | 1,600 | 1,600 | -5.04% | 16,600 | 92億6464万 | -11.55% | 19.33 | 4.5 |
| 10/14 | 1,700 | 1,715 | 1,660 | 1,685 | -8.67% | 22,800 | 97億5682万 | -6.91% | 20.35 | 4.74 |
| 10/13 | 1,910 | 1,910 | 1,810 | 1,845 | -3.15% | 19,600 | 106億8328万 | +2.16% | 22.29 | 5.19 |
| 10/12 | 1,920 | 1,920 | 1,760 | 1,905 | -0.78% | 9,600 | 110億3071万 | +6.07% | 23.01 | 5.36 |
| 10/11 | 1,885 | 1,925 | 1,880 | 1,920 | +1.86% | 10,200 | 111億1756万 | +7.62% | 23.19 | 5.41 |
| 10/07 | 1,905 | 1,905 | 1,850 | 1,885 | +1.07% | 2,600 | 109億1490万 | +6.38% | 22.77 | 5.31 |
| 10/06 | 1,885 | 1,890 | 1,865 | 1,865 | -0.53% | 2,400 | 107億9909万 | +5.91% | 22.53 | 5.25 |
| 10/05 | 1,850 | 1,875 | 1,850 | 1,875 | +0.54% | 2,200 | 108億5700万 | +7.2% | 22.65 | 5.28 |
| 10/04 | 1,860 | 1,880 | 1,860 | 1,865 | +1.08% | 2,400 | 107億9909万 | +7.37% | 22.53 | 5.25 |
| 10/03 | 1,880 | 1,885 | 1,845 | 1,845 | -2.89% | 4,400 | 106億8328万 | +6.96% | 22.29 | 5.19 |
| 09/30 | 1,890 | 1,925 | 1,875 | 1,900 | -1.3% | 14,200 | 110億176万 | +10.85% | 22.95 | 5.35 |
| 09/29 | 1,915 | 1,930 | 1,800 | 1,925 | +0.26% | 12,000 | 111億4652万 | +13.1% | 23.25 | 5.42 |
| 09/28 | 1,925 | 2,075 | 1,920 | 1,920 | +0.26% | 24,600 | 111億1756万 | +13.61% | 23.19 | 5.41 |
| 09/27 | 1,855 | 1,950 | 1,855 | 1,915 | +3.23% | 11,200 | 110億8861万 | +14.06% | 23.13 | 5.39 |
| 09/26 | 1,845 | 1,865 | 1,820 | 1,855 | +1.37% | 7,600 | 107億4119万 | +11.08% | 22.41 | 5.22 |
| 09/23 | 1,765 | 1,830 | 1,750 | 1,830 | +3.98% | 9,400 | 105億9643万 | +10.04% | 22.1 | 5.15 |
| 09/21 | 1,745 | 1,785 | 1,745 | 1,760 | 0% | 3,200 | 101億9110万 | +6.22% | 21.26 | 4.96 |
| 09/20 | 1,735 | 1,765 | 1,735 | 1,760 | +1.44% | 3,000 | 101億9110万 | +6.34% | 21.26 | 4.96 |
| 09/16 | 1,750 | 1,765 | 1,735 | 1,735 | +1.17% | 4,200 | 100億4634万 | +4.9% | 20.96 | 4.88 |
| 09/15 | 1,775 | 1,780 | 1,715 | 1,715 | -3.65% | 4,000 | 99億3053万 | +3.63% | 20.71 | 4.83 |
| 09/14 | 1,740 | 1,780 | 1,740 | 1,780 | +3.49% | 5,000 | 103億691万 | +7.62% | 21.5 | 5.01 |
| 09/13 | 1,725 | 1,750 | 1,720 | 1,720 | -0.29% | 1,800 | 99億5948万 | +4.43% | 20.78 | 4.84 |
| 09/12 | 1,735 | 1,735 | 1,705 | 1,725 | -0.58% | 2,800 | 99億8844万 | +5.05% | 20.84 | 4.86 |
| 09/09 | 1,705 | 1,770 | 1,705 | 1,735 | +4.2% | 7,400 | 100億4634万 | +6.05% | 20.96 | 4.88 |
| 09/08 | 1,655 | 1,685 | 1,650 | 1,665 | +3.1% | 3,200 | 96億4101万 | +2.08% | 20.11 | 4.69 |
| 09/07 | 1,585 | 1,615 | 1,585 | 1,615 | +1.25% | 1,000 | 93億5149万 | -0.74% | 19.51 | 4.55 |
| 09/06 | 1,600 | 1,630 | 1,595 | 1,595 | -0.31% | 1,800 | 92億3568万 | -2.03% | 19.27 | 4.49 |
| 09/05 | 1,600 | 1,615 | 1,600 | 1,600 | 0% | 1,200 | 92億6464万 | -1.72% | 19.33 | 4.5 |
| 09/02 | 1,585 | 1,615 | 1,585 | 1,600 | -0.31% | 1,800 | 92億6464万 | -1.72% | 19.33 | 4.5 |
| 09/01 | 1,580 | 1,605 | 1,580 | 1,605 | -0.93% | 1,600 | 92億9359万 | -1.35% | 19.39 | 4.52 |
| 08/31 | 1,570 | 1,625 | 1,570 | 1,620 | +3.85% | 3,400 | 93億8044万 | -0.43% | 19.57 | 4.56 |
| 08/30 | 1,555 | 1,560 | 1,555 | 1,560 | -0.64% | 800 | 90億3302万 | -4.12% | 18.84 | 4.39 |
| 08/29 | 1,600 | 1,600 | 1,570 | 1,570 | -0.63% | 3,800 | 90億9092万 | -3.68% | 18.96 | 4.42 |
| 08/26 | 1,575 | 1,610 | 1,575 | 1,580 | +0.32% | 2,200 | 91億4883万 | -3.48% | 19.08 | 4.45 |
| 08/25 | 1,585 | 1,595 | 1,560 | 1,575 | -1.56% | 6,600 | 91億1988万 | -4.26% | 19.02 | 4.43 |
| 08/24 | 1,625 | 1,625 | 1,600 | 1,600 | -1.23% | 4,600 | 92億6464万 | -3.15% | 19.33 | 4.5 |
| 08/23 | 1,625 | 1,665 | 1,620 | 1,620 | -0.92% | 1,000 | 93億8044万 | -2.35% | 19.57 | 4.56 |
| 08/22 | 1,715 | 1,715 | 1,615 | 1,635 | -3.25% | 5,800 | 94億6730万 | -1.86% | 19.75 | 4.6 |
| 08/19 | 1,680 | 1,700 | 1,680 | 1,690 | +0.9% | 1,400 | 97億8577万 | +0.24% | 20.41 | 4.76 |
| 08/18 | 1,700 | 1,735 | 1,675 | 1,675 | -1.47% | 2,600 | 96億9892万 | -1.76% | 20.23 | 4.72 |
| 08/17 | 1,700 | 1,710 | 1,695 | 1,700 | 0% | 1,600 | 98億4368万 | -0.99% | 20.53 | 4.79 |
| 08/16 | 1,735 | 1,740 | 1,700 | 1,700 | -2.02% | 5,200 | 98億4368万 | -1.62% | 20.53 | 4.79 |
| 08/15 | 1,695 | 1,760 | 1,690 | 1,735 | -1.98% | 7,000 | 100億4634万 | 0% | 20.96 | 4.88 |
| 08/12 | 1,675 | 1,770 | 1,675 | 1,770 | +5.99% | 13,600 | 102億4900万 | +1.61% | 21.38 | 4.98 |
| 08/10 | 1,630 | 1,670 | 1,620 | 1,670 | +3.73% | 8,200 | 96億6996万 | -4.19% | 20.17 | 4.7 |
| 08/09 | 1,590 | 1,625 | 1,590 | 1,610 | +0.63% | 3,200 | 93億2254万 | -7.79% | 19.45 | 4.53 |
| 08/08 | 1,590 | 1,615 | 1,590 | 1,600 | +1.27% | 1,800 | 92億6464万 | -8.78% | 19.33 | 4.5 |
| 08/05 | 1,595 | 1,625 | 1,580 | 1,580 | -0.94% | 3,600 | 91億4883万 | -10.28% | 19.08 | 4.45 |
| 08/04 | 1,595 | 1,630 | 1,595 | 1,595 | +0.63% | 3,400 | 92億3568万 | -9.79% | 19.27 | 4.49 |
| 08/03 | 1,625 | 1,625 | 1,580 | 1,585 | -2.46% | 6,000 | 91億7778万 | -10.6% | 19.14 | 4.46 |
| 08/02 | 1,600 | 1,625 | 1,600 | 1,625 | +1.56% | 1,800 | 94億940万 | -8.5% | 19.63 | 4.58 |
| 08/01 | 1,635 | 1,635 | 1,600 | 1,600 | +0.31% | 1,000 | 92億6464万 | -9.86% | 19.33 | 4.5 |
| 07/29 | 1,610 | 1,610 | 1,575 | 1,595 | +0.63% | 5,600 | 92億3568万 | -10.09% | 19.27 | 4.49 |
| 07/28 | 1,630 | 1,635 | 1,580 | 1,585 | -0.94% | 5,200 | 91億7778万 | -10.91% | 19.14 | 4.46 |
| 07/27 | 1,605 | 1,660 | 1,580 | 1,600 | -0.62% | 14,800 | 92億6464万 | -10.36% | 19.33 | 4.5 |
| 07/26 | 1,655 | 1,655 | 1,605 | 1,610 | -2.72% | 8,000 | 93億2254万 | -10.06% | 19.45 | 4.53 |
| 07/25 | 1,700 | 1,705 | 1,650 | 1,655 | -4.61% | 14,600 | 95億8311万 | -7.7% | 19.99 | 4.66 |
| 07/22 | 1,775 | 1,775 | 1,735 | 1,735 | -2.25% | 5,200 | 100億4634万 | -3.23% | 20.96 | 4.88 |
| 07/21 | 1,750 | 1,775 | 1,725 | 1,775 | +1.72% | 6,200 | 102億7796万 | -0.62% | 21.44 | 5 |
| 07/20 | 1,750 | 1,765 | 1,725 | 1,745 | -2.51% | 9,000 | 101億424万 | -2.08% | 21.08 | 4.91 |
| 07/19 | 1,705 | 1,830 | 1,675 | 1,790 | +0.56% | 33,600 | 103億6481万 | +0.56% | 21.62 | 5.04 |
| 07/15 | 2,035 | 2,035 | 1,760 | 1,780 | -17.4% | 148,600 | 103億691万 | +0.06% | 21.5 | 5.01 |
| 07/14 | 2,140 | 2,160 | 2,075 | 2,155 | +0.47% | 43,200 | 124億7831万 | +21.14% | 26.03 | 6.07 |
| 07/13 | 2,000 | 2,165 | 1,980 | 2,145 | +8.61% | 44,400 | 124億2040万 | +21.6% | 25.91 | 6.04 |
| 07/12 | 2,000 | 2,030 | 1,970 | 1,975 | -0.5% | 26,800 | 114億3604万 | +12.79% | 23.86 | 5.56 |
| 07/11 | 1,920 | 1,985 | 1,900 | 1,985 | +5.87% | 19,200 | 114億9394万 | +13.82% | 23.98 | 5.59 |
| 07/08 | 1,920 | 1,920 | 1,825 | 1,875 | -1.32% | 15,600 | 108億5700万 | +8.07% | 22.65 | 5.28 |
| 07/07 | 1,820 | 1,960 | 1,810 | 1,900 | +5.85% | 35,200 | 110億176万 | +9.89% | 22.95 | 5.35 |
| 07/06 | 1,725 | 1,825 | 1,710 | 1,795 | +1.99% | 12,200 | 103億9376万 | +4.12% | 21.68 | 5.05 |
| 07/05 | 1,805 | 1,805 | 1,760 | 1,760 | -2.49% | 5,800 | 101億9110万 | +2.09% | 21.26 | 4.96 |
