株価チャート
2016/04/27～2016/09/30
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 | 4/1, 株式併合 10→1 |
| 2016 |
| 09/30 | 880 | 890 | 880 | 890 | -1.11% | 1,000 | 11億8211万 | -1.33% | - | - |
| 09/29 | 880 | 900 | 870 | 900 | +2.27% | 600 | 11億9539万 | -0.33% | - | - |
| 09/28 | 870 | 890 | 870 | 880 | -2.22% | 900 | 11億6883万 | -2.65% | - | - |
| 09/27 | 900 | 900 | 900 | 900 | +1.12% | 1,100 | 11億9539万 | -0.55% | - | - |
| 09/26 | 900 | 920 | 890 | 890 | -1.11% | 2,100 | 11億8211万 | -1.77% | - | - |
| 09/23 | 900 | 900 | 900 | 900 | -1.1% | 100 | 11億9539万 | -0.77% | - | - |
| 09/20 | 910 | 910 | 910 | 910 | +1.11% | 300 | 12億867万 | +0.11% | - | - |
| 09/16 | 870 | 900 | 870 | 900 | +1.12% | 3,800 | 11億9539万 | -1.42% | - | - |
| 09/15 | 890 | 890 | 890 | 890 | -2.2% | 300 | 11億8211万 | -2.94% | - | - |
| 09/14 | 890 | 910 | 890 | 910 | 0% | 400 | 12億867万 | -1.19% | - | - |
| 09/13 | 910 | 910 | 910 | 910 | +1.11% | 100 | 12億867万 | -1.52% | - | - |
| 09/12 | 890 | 900 | 890 | 900 | 0% | 200 | 11億9539万 | -2.91% | - | - |
| 09/09 | 910 | 920 | 900 | 900 | 0% | 300 | 11億9539万 | -3.33% | - | - |
| 09/08 | 890 | 910 | 890 | 900 | 0% | 400 | 11億9539万 | -3.74% | - | - |
| 09/07 | 910 | 910 | 890 | 900 | 0% | 2,100 | 11億9539万 | -4.15% | - | - |
| 09/06 | 900 | 900 | 900 | 900 | 0% | 1,600 | 11億9539万 | -4.56% | - | - |
| 09/05 | 890 | 910 | 890 | 900 | +1.12% | 600 | 11億9539万 | -5.06% | - | - |
| 09/02 | 880 | 890 | 880 | 890 | 0% | 200 | 11億8211万 | -6.61% | - | - |
| 09/01 | 870 | 890 | 870 | 890 | 0% | 800 | 11億8211万 | -7.19% | - | - |
| 08/31 | 880 | 900 | 880 | 890 | -2.2% | 700 | 11億8211万 | -7.68% | - | - |
| 08/29 | 910 | 910 | 900 | 910 | +3.41% | 1,500 | 12億867万 | -6.19% | - | - |
| 08/26 | 900 | 900 | 850 | 880 | -6.38% | 7,100 | 11億6883万 | -9.65% | - | - |
| 08/23 | 910 | 940 | 910 | 940 | +1.08% | 600 | 12億4852万 | -4.08% | - | - |
| 08/22 | 920 | 930 | 920 | 930 | 0% | 500 | 12億3524万 | -5.68% | - | - |
| 08/19 | 910 | 940 | 910 | 930 | 0% | 500 | 12億3524万 | -6.34% | - | - |
| 08/18 | 900 | 930 | 900 | 930 | +1.09% | 300 | 12億3524万 | -7.09% | - | - |
| 08/17 | 900 | 920 | 900 | 920 | +2.22% | 900 | 12億2196万 | -8.73% | - | - |
| 08/16 | 920 | 920 | 890 | 900 | -3.23% | 3,900 | 11億9539万 | -11.42% | - | - |
| 08/15 | 930 | 930 | 930 | 930 | +1.09% | 1,200 | 12億3524万 | -9.09% | - | - |
| 08/12 | 930 | 940 | 900 | 920 | -3.16% | 5,300 | 12億2196万 | -10.85% | - | - |
| 08/10 | 970 | 970 | 900 | 950 | -5% | 9,700 | 12億6180万 | -8.65% | - | - |
| 08/09 | 1,000 | 1,000 | 980 | 1,000 | 0% | 1,700 | 13億2821万 | -4.58% | - | - |
| 08/08 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 200 | 13億2821万 | -4.76% | - | - |
| 08/05 | 1,010 | 1,010 | 970 | 990 | 0% | 1,300 | 13億1493万 | -5.53% | - | - |
| 08/04 | 990 | 1,000 | 960 | 990 | 0% | 2,600 | 13億1493万 | -5.53% | - | - |
| 08/03 | 990 | 1,000 | 970 | 990 | 0% | 2,400 | 13億1493万 | -5.44% | - | - |
| 08/02 | 980 | 1,000 | 980 | 990 | -1% | 7,400 | 13億1493万 | -5.26% | - | - |
| 08/01 | 1,000 | 1,000 | 990 | 1,000 | 0% | 3,400 | 13億2821万 | -4.21% | - | - |
| 07/29 | 990 | 1,000 | 990 | 1,000 | 0% | 1,100 | 13億2821万 | -3.94% | - | - |
| 07/28 | 1,040 | 1,040 | 990 | 1,000 | -2.91% | 4,700 | 13億2821万 | -4.03% | - | - |
| 07/27 | 1,040 | 1,050 | 1,000 | 1,030 | 0% | 6,200 | 13億6806万 | -1.25% | - | - |
| 07/26 | 1,030 | 1,040 | 1,030 | 1,030 | -0.96% | 1,300 | 13億6806万 | -1.25% | - | - |
| 07/25 | 1,020 | 1,040 | 1,020 | 1,040 | +1.96% | 700 | 13億8134万 | -0.29% | - | - |
| 07/22 | 1,020 | 1,040 | 1,010 | 1,020 | 0% | 3,100 | 11億9688万 | -2.11% | - | - |
| 07/21 | 990 | 1,040 | 990 | 1,020 | -0.97% | 6,600 | 11億9688万 | -2.11% | - | - |
| 07/20 | 1,030 | 1,030 | 1,020 | 1,030 | 0% | 400 | 12億862万 | -1.34% | - | - |
| 07/19 | 1,080 | 1,090 | 1,010 | 1,030 | -5.5% | 8,200 | 12億862万 | -1.44% | - | - |
| 07/15 | 1,090 | 1,100 | 1,070 | 1,090 | -0.91% | 4,600 | 12億7902万 | +3.91% | - | - |
| 07/14 | 1,100 | 1,110 | 1,000 | 1,100 | -2.65% | 6,500 | 12億9076万 | +4.66% | - | - |
| 07/13 | 1,120 | 1,130 | 1,100 | 1,130 | +1.8% | 2,200 | 13億2596万 | +7.41% | - | - |
| 07/12 | 1,110 | 1,120 | 1,050 | 1,110 | 0% | 2,700 | 13億249万 | +5.51% | - | - |
| 07/11 | 1,120 | 1,130 | 1,090 | 1,110 | +3.74% | 3,500 | 13億249万 | +5.31% | - | - |
| 07/08 | 1,160 | 1,160 | 1,060 | 1,070 | -6.96% | 6,400 | 12億5555万 | +1.33% | - | - |
| 07/07 | 1,120 | 1,160 | 1,120 | 1,150 | +0.88% | 7,100 | 13億4943万 | +8.49% | - | - |
| 07/06 | 1,110 | 1,140 | 1,100 | 1,140 | +0.88% | 6,900 | 13億3769万 | +7.34% | - | - |
| 07/05 | 1,090 | 1,200 | 1,090 | 1,130 | +7.62% | 88,200 | 13億2596万 | +6.2% | - | - |
| 07/04 | 1,070 | 1,110 | 1,040 | 1,050 | +8.25% | 31,500 | 12億3209万 | -1.59% | - | - |
| 07/01 | 970 | 970 | 970 | 970 | 0% | 100 | 11億3821万 | -9.51% | - | - |
| 06/30 | 940 | 970 | 910 | 970 | 0% | 3,800 | 11億3821万 | -10.27% | - | - |
| 06/29 | 960 | 970 | 960 | 970 | +2.11% | 500 | 11億3821万 | -11.01% | - | - |
| 06/28 | 930 | 950 | 900 | 950 | -1.04% | 3,200 | 11億1474万 | -13.48% | - | - |
| 06/27 | 950 | 960 | 940 | 960 | +4.35% | 900 | 11億2648万 | -13.36% | - | - |
| 06/24 | 1,020 | 1,020 | 920 | 920 | -10.68% | 8,100 | 10億7954万 | -17.64% | - | - |
| 06/23 | 1,020 | 1,040 | 1,020 | 1,030 | +0.98% | 1,300 | 12億862万 | -8.69% | - | - |
| 06/22 | 1,030 | 1,040 | 1,020 | 1,020 | -1.92% | 1,500 | 11億9688万 | -10.05% | - | - |
| 06/21 | 1,040 | 1,040 | 1,040 | 1,040 | +0.97% | 100 | 12億2035万 | -8.77% | - | - |
| 06/20 | 1,040 | 1,040 | 1,010 | 1,030 | +1.98% | 400 | 12億862万 | -10.12% | - | - |
| 06/17 | 1,010 | 1,040 | 1,010 | 1,010 | 0% | 4,000 | 11億8515万 | -12.48% | - | - |
| 06/16 | 1,030 | 1,040 | 1,010 | 1,010 | -5.61% | 2,600 | 11億8515万 | -13.08% | - | - |
| 06/15 | 1,050 | 1,070 | 1,050 | 1,070 | 0% | 2,500 | 12億5555万 | -8.63% | - | - |
| 06/14 | 1,120 | 1,120 | 1,070 | 1,070 | -4.46% | 3,200 | 12億5555万 | -9.17% | - | - |
| 06/13 | 1,140 | 1,140 | 1,120 | 1,120 | -2.61% | 1,400 | 13億1423万 | -5.64% | - | - |
| 06/10 | 1,130 | 1,150 | 1,120 | 1,150 | +1.77% | 900 | 13億4943万 | -3.69% | - | - |
| 06/09 | 1,130 | 1,140 | 1,130 | 1,130 | 0% | 1,100 | 13億2596万 | -5.75% | - | - |
| 06/08 | 1,150 | 1,150 | 1,130 | 1,130 | -1.74% | 2,000 | 13億2596万 | -6.46% | - | - |
| 06/07 | 1,140 | 1,150 | 1,140 | 1,150 | 0% | 3,100 | 13億4943万 | -5.12% | - | - |
| 06/06 | 1,150 | 1,170 | 1,130 | 1,150 | -2.54% | 5,100 | 13億4943万 | -5.12% | - | - |
| 06/03 | 1,160 | 1,190 | 1,160 | 1,180 | -1.67% | 1,400 | 13億8463万 | -2.72% | - | - |
| 06/02 | 1,170 | 1,200 | 1,170 | 1,200 | 0% | 1,000 | 14億810万 | -1.15% | - | - |
| 06/01 | 1,160 | 1,210 | 1,160 | 1,200 | +0.84% | 1,400 | 14億810万 | -0.99% | - | - |
| 05/31 | 1,190 | 1,190 | 1,150 | 1,190 | +0.85% | 3,700 | 13億9636万 | -1.82% | - | - |
| 05/30 | 1,170 | 1,190 | 1,170 | 1,180 | -0.84% | 600 | 13億8463万 | -2.72% | - | - |
| 05/27 | 1,190 | 1,190 | 1,180 | 1,190 | 0% | 600 | 13億9636万 | -1.9% | - | - |
| 05/26 | 1,190 | 1,190 | 1,190 | 1,190 | 0% | 100 | 13億9636万 | -1.98% | - | - |
| 05/25 | 1,210 | 1,210 | 1,170 | 1,190 | 0% | 700 | 13億9636万 | -1.9% | - | - |
| 05/24 | 1,160 | 1,210 | 1,160 | 1,190 | +0.85% | 1,900 | 13億9636万 | -1.9% | - | - |
| 05/23 | 1,170 | 1,190 | 1,170 | 1,180 | -1.67% | 500 | 13億8463万 | -2.64% | - | - |
| 05/19 | 1,210 | 1,210 | 1,170 | 1,200 | +0.84% | 1,800 | 14億810万 | -1.07% | - | - |
| 05/18 | 1,170 | 1,230 | 1,140 | 1,190 | +1.71% | 5,300 | 13億9636万 | -1.82% | - | - |
| 05/17 | 1,160 | 1,190 | 1,160 | 1,170 | -1.68% | 1,800 | 13億7290万 | -3.39% | - | - |
| 05/16 | 1,200 | 1,210 | 1,160 | 1,190 | -2.46% | 2,000 | 13億9636万 | -1.65% | - | - |
| 05/13 | 1,220 | 1,220 | 1,210 | 1,220 | +0.83% | 1,700 | 14億3157万 | +0.99% | - | - |
| 05/12 | 1,210 | 1,220 | 1,200 | 1,210 | -1.63% | 8,000 | 14億1983万 | +0.33% | - | - |
| 05/11 | 1,250 | 1,270 | 1,220 | 1,230 | -1.6% | 4,800 | 14億4330万 | +2.16% | - | - |
| 05/10 | 1,300 | 1,300 | 1,250 | 1,250 | -3.1% | 3,900 | 14億6677万 | +3.82% | - | - |
| 05/09 | 1,300 | 1,310 | 1,260 | 1,290 | -0.77% | 2,400 | 15億1371万 | +7.32% | - | - |
| 05/06 | 1,280 | 1,300 | 1,240 | 1,300 | +2.36% | 3,100 | 15億2544万 | +8.42% | - | - |
| 05/02 | 1,270 | 1,300 | 1,250 | 1,270 | -5.93% | 14,200 | 14億9024万 | +6.28% | - | - |
| 04/28 | 1,280 | 1,580 | 1,280 | 1,350 | +9.76% | 301,700 | 15億8411万 | +13.07% | - | - |
| 04/27 | 1,150 | 1,270 | 1,150 | 1,230 | +6.96% | 16,500 | 14億4330万 | +3.36% | - | - |
