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 |
---|
2016 |
12/30 | 159 | 161 | 159 | 161 | +1.26% | 11,100 | 16億1181万 | +1.26% | 27.78 | 0.93 |
12/29 | 164 | 164 | 157 | 159 | +0.63% | 26,300 | 15億9179万 | 0% | 27.43 | 0.92 |
12/28 | 158 | 160 | 158 | 158 | -0.63% | 3,500 | 15億8178万 | -0.63% | 27.26 | 0.91 |
12/27 | 158 | 161 | 157 | 159 | +1.27% | 14,300 | 15億9179万 | 0% | 27.43 | 0.92 |
12/26 | 159 | 159 | 157 | 157 | 0% | 16,700 | 15億7177万 | -0.63% | 27.09 | 0.91 |
12/22 | 159 | 160 | 157 | 157 | -1.88% | 10,900 | 15億7177万 | -0.63% | 27.09 | 0.91 |
12/21 | 159 | 160 | 158 | 160 | +0.63% | 14,400 | 16億180万 | +1.27% | 27.61 | 0.92 |
12/20 | 159 | 160 | 158 | 159 | 0% | 10,600 | 15億9179万 | +1.27% | 27.43 | 0.92 |
12/19 | 160 | 161 | 159 | 159 | +0.63% | 7,000 | 15億9179万 | +1.27% | 27.43 | 0.92 |
12/16 | 159 | 161 | 157 | 158 | -1.25% | 27,800 | 15億8178万 | +1.28% | 27.26 | 0.91 |
12/15 | 160 | 161 | 159 | 160 | +0.63% | 3,800 | 16億180万 | +2.56% | 27.61 | 0.92 |
12/14 | 163 | 163 | 159 | 159 | -1.24% | 16,100 | 15億9179万 | +2.58% | 27.43 | 0.92 |
12/13 | 164 | 166 | 161 | 161 | 0% | 36,600 | 16億1181万 | +3.87% | 27.78 | 0.93 |
12/12 | 165 | 165 | 160 | 161 | -0.62% | 14,900 | 16億1181万 | +4.55% | 27.78 | 0.93 |
12/09 | 162 | 162 | 160 | 162 | +1.25% | 9,300 | 16億2183万 | +5.19% | 27.95 | 0.94 |
12/08 | 161 | 162 | 159 | 160 | 0% | 16,000 | 16億180万 | +4.58% | 27.61 | 0.92 |
12/07 | 161 | 162 | 159 | 160 | -1.23% | 14,600 | 16億180万 | +4.58% | 27.61 | 0.92 |
12/06 | 161 | 163 | 161 | 162 | +1.25% | 5,600 | 16億2183万 | +6.58% | 27.95 | 0.94 |
12/05 | 160 | 161 | 155 | 160 | -0.62% | 43,100 | 16億180万 | +5.26% | 27.61 | 0.92 |
12/02 | 160 | 167 | 158 | 161 | +0.63% | 44,600 | 16億1181万 | +6.62% | 27.78 | 0.93 |
12/01 | 164 | 167 | 158 | 160 | 0% | 45,300 | 16億180万 | +6.67% | 27.61 | 0.92 |
11/30 | 161 | 164 | 157 | 160 | -1.84% | 63,900 | 16億180万 | +7.38% | 27.61 | 0.92 |
11/29 | 158 | 183 | 155 | 163 | +4.49% | 495,600 | 16億3184万 | +9.4% | 28.12 | 0.94 |
11/28 | 154 | 157 | 152 | 156 | +1.3% | 12,800 | 15億6176万 | +5.41% | 26.92 | 0.9 |
11/25 | 156 | 157 | 152 | 154 | -0.65% | 14,800 | 15億4174万 | +4.76% | 26.57 | 0.89 |
11/24 | 154 | 158 | 152 | 155 | +0.65% | 34,400 | 15億5175万 | +5.44% | 26.74 | 0.9 |
11/22 | 153 | 155 | 152 | 154 | +1.99% | 19,300 | 15億4174万 | +5.48% | 26.57 | 0.89 |
11/21 | 151 | 154 | 150 | 151 | +0.67% | 21,800 | 15億1170万 | +3.42% | 26.05 | 0.87 |
11/18 | 150 | 150 | 147 | 150 | +0.67% | 20,200 | 15億169万 | +3.45% | 25.88 | 0.87 |
11/17 | 149 | 151 | 147 | 149 | 0% | 20,700 | 14億9168万 | +2.76% | 25.71 | 0.86 |
11/16 | 148 | 149 | 147 | 149 | +0.68% | 5,600 | 14億9168万 | +2.76% | 25.71 | 0.86 |
11/15 | 150 | 150 | 147 | 148 | 0% | 13,400 | 14億8167万 | +2.78% | 25.54 | 0.85 |
11/14 | 145 | 148 | 144 | 148 | +0.68% | 18,400 | 14億8167万 | +2.78% | 25.54 | 0.85 |
11/11 | 147 | 150 | 146 | 147 | +0.68% | 26,200 | 14億7166万 | +2.08% | 25.36 | 0.85 |
11/10 | 145 | 148 | 143 | 146 | +3.55% | 29,300 | 14億6164万 | +2.1% | 25.19 | 0.84 |
11/09 | 152 | 152 | 136 | 141 | -7.24% | 85,300 | 14億1159万 | -1.4% | 24.33 | 0.81 |
11/08 | 154 | 158 | 150 | 152 | 0% | 45,400 | 15億2171万 | +6.29% | 26.23 | 0.88 |
11/07 | 151 | 154 | 151 | 152 | 0% | 13,900 | 15億2171万 | +6.29% | 26.23 | 0.88 |
11/04 | 148 | 153 | 147 | 152 | +3.4% | 24,800 | 15億2171万 | +7.04% | 26.23 | 0.88 |
11/02 | 147 | 156 | 143 | 147 | 0% | 78,500 | 14億7166万 | +4.26% | 25.36 | 0.85 |
11/01 | 145 | 149 | 145 | 147 | +1.38% | 11,900 | 14億7166万 | +4.26% | 25.36 | 0.85 |
10/31 | 144 | 151 | 142 | 145 | +1.4% | 30,100 | 14億5163万 | +2.84% | 25.02 | 0.84 |
10/28 | 142 | 146 | 142 | 143 | +0.7% | 28,000 | 14億3161万 | +1.42% | 24.67 | 0.83 |
10/27 | 142 | 142 | 141 | 142 | 0% | 4,100 | 14億2160万 | +0.71% | 24.5 | 0.82 |
10/26 | 141 | 142 | 141 | 142 | +0.71% | 900 | 14億2160万 | +0.71% | 24.5 | 0.82 |
10/25 | 142 | 142 | 141 | 141 | +0.71% | 2,000 | 14億1159万 | 0% | 24.33 | 0.81 |
10/24 | 142 | 142 | 140 | 140 | -0.71% | 7,600 | 14億158万 | -0.71% | 24.16 | 0.81 |
10/21 | 139 | 142 | 139 | 141 | 0% | 5,300 | 14億1159万 | 0% | 24.33 | 0.81 |
10/20 | 141 | 143 | 140 | 141 | 0% | 5,300 | 14億1159万 | 0% | 24.33 | 0.81 |
10/19 | 142 | 143 | 139 | 141 | 0% | 5,900 | 14億1159万 | 0% | 24.33 | 0.81 |
10/18 | 141 | 142 | 140 | 141 | -0.7% | 4,900 | 14億1159万 | 0% | 24.33 | 0.81 |
10/17 | 143 | 143 | 141 | 142 | +0.71% | 2,600 | 14億2160万 | +0.71% | 24.5 | 0.82 |
10/14 | 141 | 142 | 140 | 141 | -0.7% | 14,000 | 14億1159万 | 0% | 24.33 | 0.81 |
10/13 | 142 | 143 | 141 | 142 | 0% | 6,900 | 14億2160万 | +0.71% | 24.5 | 0.82 |
10/12 | 142 | 142 | 141 | 142 | +0.71% | 3,500 | 14億2160万 | +0.71% | 24.5 | 0.82 |
10/11 | 141 | 141 | 140 | 141 | 0% | 2,400 | 14億1159万 | 0% | 24.33 | 0.81 |
10/07 | 142 | 142 | 137 | 141 | -0.7% | 21,700 | 14億1159万 | 0% | 24.33 | 0.81 |
10/06 | 141 | 142 | 139 | 142 | +1.43% | 9,600 | 14億2160万 | +0.71% | 24.5 | 0.82 |
10/05 | 140 | 140 | 139 | 140 | +0.72% | 14,100 | 14億158万 | -0.71% | 24.16 | 0.81 |
10/04 | 139 | 140 | 139 | 139 | -0.71% | 1,700 | 13億9157万 | -1.42% | 23.98 | 0.8 |
10/03 | 139 | 140 | 139 | 140 | +0.72% | 7,500 | 14億158万 | -0.71% | 24.16 | 0.81 |
09/30 | 138 | 139 | 137 | 139 | +0.72% | 4,700 | 13億9157万 | -1.42% | 23.98 | 0.8 |
09/29 | 139 | 139 | 137 | 138 | 0% | 9,400 | 13億8155万 | -2.13% | 23.81 | 0.8 |
09/28 | 138 | 139 | 138 | 138 | -0.72% | 17,500 | 13億8155万 | -2.13% | 23.81 | 0.8 |
09/27 | 140 | 141 | 138 | 139 | -1.42% | 7,900 | 13億9157万 | -1.42% | 23.98 | 0.8 |
09/26 | 140 | 143 | 140 | 141 | 0% | 4,300 | 14億1159万 | 0% | 24.33 | 0.81 |
09/23 | 139 | 141 | 139 | 141 | +0.71% | 6,600 | 14億1159万 | 0% | 24.33 | 0.81 |
09/21 | 143 | 143 | 136 | 140 | -0.71% | 18,900 | 14億158万 | -0.71% | 24.16 | 0.81 |
09/20 | 139 | 144 | 139 | 141 | 0% | 11,600 | 14億1159万 | 0% | 24.33 | 0.81 |
09/16 | 143 | 143 | 140 | 141 | -2.08% | 26,900 | 14億1159万 | 0% | 24.33 | 0.81 |
09/15 | 146 | 150 | 143 | 144 | -2.04% | 53,300 | 14億4162万 | +2.13% | 24.85 | 0.83 |
09/14 | 142 | 148 | 142 | 147 | +2.8% | 46,100 | 14億7166万 | +4.26% | 25.36 | 0.85 |
09/13 | 142 | 144 | 142 | 143 | +0.7% | 2,800 | 14億3161万 | +1.42% | 24.67 | 0.83 |
09/12 | 142 | 144 | 141 | 142 | -0.7% | 17,300 | 14億2160万 | +0.71% | 24.5 | 0.82 |
09/09 | 142 | 146 | 141 | 143 | +1.42% | 63,700 | 14億3161万 | +1.42% | 24.67 | 0.83 |
09/08 | 141 | 143 | 140 | 141 | 0% | 8,100 | 14億1159万 | 0% | 24.33 | 0.81 |
09/07 | 141 | 142 | 140 | 141 | 0% | 6,400 | 14億1159万 | 0% | 24.33 | 0.81 |
09/06 | 141 | 142 | 140 | 141 | 0% | 14,600 | 14億1159万 | 0% | 24.33 | 0.81 |
09/05 | 142 | 142 | 140 | 141 | 0% | 5,000 | 14億1159万 | -0.7% | 24.33 | 0.81 |
09/02 | 141 | 143 | 140 | 141 | -0.7% | 6,500 | 14億1159万 | -1.4% | 24.33 | 0.81 |
09/01 | 141 | 142 | 141 | 142 | +0.71% | 6,200 | 14億2160万 | -0.7% | 24.5 | 0.82 |
08/31 | 142 | 142 | 141 | 141 | -0.7% | 10,100 | 14億1159万 | -2.08% | 24.33 | 0.81 |
08/30 | 140 | 142 | 139 | 142 | +1.43% | 7,600 | 14億2160万 | -1.39% | 24.5 | 0.82 |
08/29 | 139 | 141 | 139 | 140 | +0.72% | 6,800 | 14億158万 | -2.78% | 24.16 | 0.81 |
08/26 | 139 | 141 | 139 | 139 | 0% | 15,500 | 13億9157万 | -3.47% | 23.98 | 0.8 |
08/25 | 142 | 143 | 139 | 139 | -1.42% | 31,400 | 13億9157万 | -3.47% | 23.98 | 0.8 |
08/24 | 140 | 141 | 139 | 141 | +0.71% | 17,500 | 14億1159万 | -2.08% | 24.33 | 0.81 |
08/23 | 141 | 141 | 140 | 140 | 0% | 10,900 | 14億158万 | -3.45% | 24.16 | 0.81 |
08/22 | 144 | 152 | 140 | 140 | +0.72% | 251,000 | 14億158万 | -3.45% | 24.16 | 0.81 |
08/19 | 139 | 141 | 139 | 139 | -0.71% | 12,200 | 13億9157万 | -4.14% | 23.98 | 0.8 |
08/18 | 136 | 140 | 136 | 140 | 0% | 15,300 | 14億158万 | -3.45% | 24.16 | 0.81 |
08/17 | 139 | 142 | 138 | 140 | 0% | 21,000 | 14億158万 | -3.45% | 24.16 | 0.81 |
08/16 | 141 | 141 | 138 | 140 | -0.71% | 12,000 | 14億158万 | -3.45% | 24.16 | 0.81 |
08/15 | 142 | 142 | 140 | 141 | -0.7% | 5,800 | 14億1159万 | -2.76% | 24.33 | 0.81 |
08/12 | 140 | 142 | 140 | 142 | -0.7% | 22,400 | 14億2160万 | -2.07% | 24.5 | 0.82 |
08/10 | 143 | 144 | 140 | 143 | +0.7% | 29,800 | 14億3161万 | -1.38% | 24.67 | 0.83 |
08/09 | 142 | 142 | 140 | 142 | -0.7% | 34,100 | 14億2160万 | -2.07% | 24.5 | 0.82 |
08/08 | 143 | 143 | 142 | 143 | +0.7% | 13,100 | 14億3161万 | -1.38% | 24.67 | 0.83 |
08/05 | 141 | 144 | 141 | 142 | -0.7% | 31,200 | 14億2160万 | -2.07% | 24.5 | 0.82 |
08/04 | 149 | 149 | 142 | 143 | -0.69% | 50,000 | 14億3161万 | -1.38% | 24.67 | 0.83 |