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 | 515 | 515 | 510 | 512 | -1.16% | 9,800 | 21億647万 | -3.4% | 177.96 | 1.67 |
12/29 | 520 | 532 | 518 | 518 | -2.08% | 12,300 | 21億3115万 | -2.26% | 180.04 | 1.69 |
12/28 | 525 | 553 | 515 | 529 | -6.37% | 53,200 | 21億7641万 | 0% | 183.87 | 1.73 |
12/27 | 559 | 566 | 557 | 565 | +1.44% | 29,400 | 23億2452万 | +7.01% | 196.38 | 1.84 |
12/26 | 560 | 560 | 552 | 557 | +0.36% | 16,000 | 22億9160万 | +6.1% | 193.6 | 1.82 |
12/22 | 560 | 560 | 550 | 555 | +0.54% | 13,700 | 22億8338万 | +6.32% | 192.9 | 1.81 |
12/21 | 552 | 566 | 546 | 552 | +0.36% | 22,000 | 22億7103万 | +6.15% | 191.86 | 1.8 |
12/20 | 541 | 569 | 540 | 550 | +2.04% | 34,600 | 22億6281万 | +6.38% | 191.16 | 1.79 |
12/19 | 535 | 540 | 535 | 539 | +0.94% | 7,300 | 22億1755万 | +4.86% | 187.34 | 1.76 |
12/16 | 539 | 540 | 531 | 534 | -0.19% | 9,200 | 21億9698万 | +4.5% | 185.6 | 1.74 |
12/15 | 537 | 539 | 533 | 535 | 0% | 8,300 | 22億109万 | +5.11% | 185.95 | 1.75 |
12/14 | 536 | 543 | 535 | 535 | -0.37% | 14,500 | 22億109万 | +5.73% | 185.95 | 1.75 |
12/13 | 540 | 540 | 535 | 537 | -0.37% | 8,800 | 22億932万 | +6.55% | 186.65 | 1.75 |
12/12 | 544 | 545 | 530 | 539 | -0.92% | 13,700 | 22億1755万 | +7.58% | 187.34 | 1.76 |
12/09 | 544 | 545 | 537 | 544 | +0.93% | 12,500 | 22億3812万 | +9.24% | 189.08 | 1.77 |
12/08 | 548 | 548 | 531 | 539 | -1.28% | 15,200 | 22億1755万 | +8.67% | 187.34 | 1.76 |
12/07 | 533 | 546 | 525 | 546 | +2.44% | 34,400 | 22億4635万 | +10.3% | 189.77 | 1.78 |
12/06 | 511 | 533 | 511 | 533 | +4.72% | 43,900 | 21億9286万 | +8.11% | 185.26 | 1.74 |
12/05 | 509 | 511 | 506 | 509 | +0.79% | 10,200 | 20億9412万 | +3.46% | 176.91 | 1.66 |
12/02 | 508 | 508 | 500 | 505 | 0% | 11,400 | 20億7767万 | +2.85% | 175.52 | 1.65 |
12/01 | 509 | 509 | 502 | 505 | +1% | 7,500 | 20億7767万 | +2.85% | 175.52 | 1.65 |
11/30 | 509 | 509 | 490 | 500 | -1.19% | 18,400 | 20億5710万 | +1.83% | 173.79 | 1.63 |
11/29 | 503 | 508 | 495 | 506 | +0.4% | 14,600 | 20億8178万 | +2.85% | 175.87 | 1.65 |
11/28 | 503 | 505 | 498 | 504 | +0.6% | 7,600 | 20億7355万 | +2.44% | 175.18 | 1.64 |
11/25 | 509 | 509 | 500 | 501 | -0.4% | 8,300 | 20億6121万 | +1.83% | 174.13 | 1.63 |
11/24 | 509 | 509 | 500 | 503 | -0.4% | 10,900 | 20億6944万 | +2.24% | 174.83 | 1.64 |
11/22 | 510 | 512 | 505 | 505 | +0.2% | 13,300 | 20億7767万 | +2.85% | 175.52 | 1.65 |
11/21 | 493 | 507 | 492 | 504 | +2.44% | 14,000 | 20億7355万 | +2.65% | 175.18 | 1.64 |
11/18 | 492 | 492 | 482 | 492 | +0.41% | 9,400 | 20億2418万 | +0.41% | 171.01 | 1.6 |
11/17 | 484 | 493 | 482 | 490 | +1.66% | 6,000 | 20億1595万 | +0.2% | 170.31 | 1.6 |
11/16 | 482 | 482 | 478 | 482 | -0.21% | 5,500 | 19億8304万 | -1.63% | 167.53 | 1.57 |
11/15 | 485 | 488 | 482 | 483 | +0.42% | 5,100 | 19億8715万 | -1.63% | 167.88 | 1.58 |
11/14 | 477 | 487 | 471 | 481 | +1.26% | 13,100 | 19億7893万 | -2.43% | 167.18 | 1.57 |
11/11 | 473 | 476 | 472 | 475 | +0.42% | 7,700 | 19億5424万 | -4.04% | 165.1 | 1.55 |
11/10 | 466 | 474 | 465 | 473 | +3.05% | 7,900 | 19億4601万 | -5.02% | 164.4 | 1.54 |
11/09 | 483 | 483 | 450 | 459 | -3.37% | 15,700 | 18億8841万 | -8.2% | 159.54 | 1.5 |
11/08 | 484 | 485 | 475 | 475 | +0.42% | 13,200 | 19億5424万 | -5.57% | 165.1 | 1.55 |
11/07 | 467 | 476 | 467 | 473 | +1.28% | 5,500 | 19億4601万 | -6.52% | 164.4 | 1.54 |
11/04 | 495 | 495 | 460 | 467 | -5.66% | 36,300 | 19億2133万 | -8.61% | 162.32 | 1.52 |
11/02 | 504 | 504 | 495 | 495 | -1.39% | 8,300 | 20億3652万 | -4.26% | 172.05 | 1.61 |
11/01 | 507 | 507 | 499 | 502 | +0.4% | 8,500 | 20億6532万 | -3.83% | 174.48 | 1.64 |
10/31 | 505 | 506 | 498 | 500 | 0% | 9,200 | 20億5710万 | -5.12% | 173.79 | 1.63 |
10/28 | 505 | 505 | 500 | 500 | -0.6% | 11,300 | 20億5710万 | -6.72% | 173.79 | 1.63 |
10/27 | 500 | 507 | 498 | 503 | +1.21% | 6,600 | 20億6944万 | -7.37% | 174.83 | 1.64 |
10/26 | 501 | 505 | 496 | 497 | -0.8% | 10,400 | 20億4475万 | -8.81% | 172.74 | 1.62 |
10/25 | 523 | 524 | 498 | 501 | -3.09% | 31,500 | 20億6121万 | -8.91% | 174.13 | 1.63 |
10/24 | 508 | 532 | 507 | 517 | +0.58% | 49,100 | 21億2704万 | -6.85% | 179.69 | 1.69 |
10/21 | 511 | 514 | 503 | 514 | +3.42% | 25,100 | 21億1469万 | -7.55% | 178.65 | 1.68 |
10/20 | 509 | 517 | 491 | 497 | -1.58% | 32,800 | 20億4475万 | -10.29% | 172.74 | 1.62 |
10/19 | 485 | 512 | 484 | 505 | +3.48% | 59,800 | 20億7767万 | -8.18% | 175.52 | 1.65 |
10/18 | 493 | 493 | 485 | 488 | -1.01% | 9,100 | 20億772万 | -10.46% | 169.61 | 1.59 |
10/17 | 484 | 496 | 481 | 493 | +1.86% | 11,600 | 20億2830万 | -8.87% | 171.35 | 1.61 |
10/14 | 483 | 499 | 480 | 484 | +0.21% | 19,900 | 19億9127万 | -9.7% | 168.22 | 1.58 |
10/13 | 492 | 497 | 465 | 483 | -3.21% | 52,000 | 19億8715万 | -9.21% | 167.88 | 1.58 |
10/12 | 495 | 501 | 495 | 499 | -0.8% | 24,800 | 20億5298万 | -5.31% | 173.44 | 1.63 |
10/11 | 535 | 538 | 498 | 503 | -6.51% | 59,600 | 20億6944万 | -3.64% | 174.83 | 1.64 |
10/07 | 536 | 558 | 535 | 538 | -0.19% | 51,700 | 22億1343万 | +4.06% | 186.99 | 1.76 |
10/06 | 543 | 544 | 534 | 539 | +0.19% | 36,600 | 22億1755万 | +5.48% | 187.34 | 1.76 |
10/05 | 540 | 567 | 535 | 538 | +1.32% | 100,800 | 22億1343万 | +6.75% | 186.99 | 1.76 |
10/04 | 530 | 546 | 527 | 531 | -0.93% | 45,900 | 21億8464万 | +6.63% | 184.56 | 1.73 |
10/03 | 545 | 559 | 524 | 536 | -2.55% | 126,700 | 17億3621万 | +9.16% | 146.68 | 1.38 |
09/30 | 590 | 590 | 546 | 550 | -7.25% | 114,400 | 22億6281万 | +13.4% | 191.16 | 1.79 |
09/29 | 593 | 604 | 581 | 593 | -3.26% | 106,800 | 24億3972万 | +24.06% | 206.11 | 1.93 |
09/28 | 648 | 648 | 590 | 613 | -2.7% | 154,100 | 25億2200万 | +30.7% | 213.06 | 2 |
09/27 | 595 | 630 | 584 | 630 | -0.79% | 259,600 | 25億9194万 | +37.25% | 218.97 | 2.06 |
09/26 | 675 | 680 | 635 | 635 | -11.19% | 438,500 | 26億1251万 | +41.43% | 220.71 | 2.07 |
09/23 | 762 | 762 | 707 | 715 | +8.01% | 1,024,400 | 29億4165万 | +63.24% | 248.51 | 2.33 |
09/21 | 642 | 662 | 617 | 662 | +17.79% | 594,800 | 27億2360万 | +55.76% | 230.09 | 2.16 |
09/20 | 582 | 600 | 532 | 562 | -8.17% | 522,400 | 23億1218万 | +36.08% | 195.34 | 1.83 |
09/16 | 745 | 745 | 596 | 612 | -5.12% | 1,216,100 | 25億1789万 | +50.74% | 212.71 | 2 |
09/15 | 625 | 645 | 622 | 645 | +18.35% | 368,200 | 26億5365万 | +62.88% | 224.18 | 2.1 |
09/14 | 545 | 545 | 545 | 545 | +17.2% | 18,400 | 22億4223万 | +41.19% | 189.43 | 1.78 |
09/13 | 465 | 465 | 465 | 465 | +20.78% | 14,000 | 19億1310万 | +22.69% | 161.62 | 1.52 |
09/12 | 377 | 385 | 377 | 385 | +2.12% | 3,300 | 15億8396万 | +2.39% | 133.81 | 1.26 |
09/09 | 380 | 384 | 375 | 377 | -0.79% | 6,300 | 15億5105万 | +0.27% | 131.03 | 1.23 |
09/08 | 375 | 380 | 375 | 380 | +0.8% | 3,200 | 15億6339万 | +1.06% | 132.08 | 1.24 |
09/07 | 376 | 379 | 375 | 377 | +0.27% | 1,500 | 15億5105万 | +0.27% | 131.03 | 1.23 |
09/06 | 376 | 378 | 376 | 376 | 0% | 2,200 | 15億4693万 | -0.27% | 130.69 | 1.23 |
09/05 | 373 | 377 | 373 | 376 | +0.8% | 1,700 | 15億4693万 | -0.27% | 130.69 | 1.23 |
09/02 | 378 | 378 | 372 | 373 | -1.32% | 4,400 | 15億3459万 | -1.06% | 129.64 | 1.22 |
09/01 | 376 | 378 | 376 | 378 | +0.53% | 1,100 | 15億5516万 | 0% | 131.38 | 1.23 |
08/31 | 376 | 377 | 376 | 376 | 0% | 800 | 15億4693万 | -0.53% | 130.69 | 1.23 |
08/30 | 373 | 377 | 373 | 376 | +0.8% | 1,700 | 15億4693万 | -0.79% | 130.69 | 1.23 |
08/29 | 373 | 374 | 373 | 373 | +0.54% | 1,300 | 15億3459万 | -1.58% | 129.64 | 1.22 |
08/26 | 372 | 372 | 371 | 371 | -0.27% | 1,100 | 15億2636万 | -2.37% | 128.95 | 1.21 |
08/25 | 373 | 375 | 372 | 372 | -0.27% | 3,700 | 15億3048万 | -2.11% | 129.3 | 1.21 |
08/24 | 373 | 373 | 371 | 373 | 0% | 1,400 | 15億3459万 | -2.1% | 129.64 | 1.22 |
08/23 | 371 | 374 | 370 | 373 | -0.53% | 1,600 | 15億3459万 | -2.1% | 129.64 | 1.22 |
08/22 | 372 | 375 | 372 | 375 | +0.81% | 1,300 | 15億4282万 | -1.83% | 130.34 | 1.22 |
08/19 | 370 | 372 | 370 | 372 | +0.54% | 1,200 | 15億3048万 | -2.62% | 129.3 | 1.21 |
08/18 | 373 | 375 | 370 | 370 | -0.8% | 3,400 | 15億2225万 | -3.39% | 128.6 | 1.21 |
08/17 | 375 | 375 | 372 | 373 | -0.53% | 900 | 15億3459万 | -2.86% | 129.64 | 1.22 |
08/16 | 374 | 375 | 373 | 375 | -0.27% | 4,500 | 15億4282万 | -2.34% | 130.34 | 1.22 |
08/15 | 380 | 380 | 376 | 376 | -1.05% | 2,000 | 15億4693万 | -2.34% | 130.69 | 1.23 |
08/12 | 380 | 381 | 376 | 380 | -0.52% | 2,400 | 15億6339万 | -1.3% | 132.08 | 1.24 |
08/10 | 376 | 382 | 376 | 382 | +1.33% | 1,200 | 15億7162万 | -1.04% | 132.77 | 1.25 |
08/09 | 378 | 379 | 375 | 377 | -0.53% | 2,600 | 15億5105万 | -2.33% | 131.03 | 1.23 |
08/08 | 381 | 382 | 377 | 379 | -0.52% | 2,500 | 15億5928万 | -2.07% | 131.73 | 1.24 |
08/05 | 382 | 382 | 381 | 381 | -0.26% | 1,000 | 15億6751万 | -1.8% | 132.42 | 1.24 |
08/04 | 385 | 390 | 381 | 382 | -1.55% | 2,500 | 15億7162万 | -1.8% | 132.77 | 1.25 |