株価チャート
2016/07/14~2016/12/09
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 |
12/09 | 794 | 795 | 784 | 793 | 0% | 2,207,800 | 1468億7088万 | +3.12% | 5.57 | 1.46 |
12/08 | 792 | 794 | 784 | 793 | +0.89% | 2,007,300 | 1468億7088万 | +3.66% | 5.57 | 1.46 |
12/07 | 780 | 786 | 778 | 786 | +0.38% | 954,500 | 1455億7442万 | +3.29% | 5.52 | 1.45 |
12/06 | 790 | 792 | 780 | 783 | +0.64% | 1,248,300 | 1450億1879万 | +3.57% | 5.5 | 1.45 |
12/05 | 792 | 795 | 774 | 778 | -3.11% | 1,966,300 | 1440億9274万 | +3.46% | 5.46 | 1.44 |
12/02 | 820 | 822 | 801 | 803 | -1.35% | 2,082,200 | 1487億2297万 | +7.35% | 5.64 | 1.48 |
12/01 | 810 | 825 | 801 | 814 | +1.37% | 3,400,400 | 1507億6027万 | +9.56% | 5.72 | 1.5 |
11/30 | 785 | 805 | 780 | 803 | +2.42% | 3,083,600 | 1487億2297万 | +9.25% | 5.64 | 1.48 |
11/29 | 784 | 787 | 780 | 784 | +0.26% | 927,100 | 1452億400万 | +7.69% | 5.51 | 1.45 |
11/28 | 781 | 784 | 772 | 782 | -0.26% | 1,806,900 | 1448億3358万 | +8.31% | 5.49 | 1.44 |
11/25 | 779 | 792 | 777 | 784 | +1.69% | 2,573,800 | 1452億400万 | +9.65% | 5.51 | 1.45 |
11/24 | 780 | 780 | 765 | 771 | +0.39% | 1,564,000 | 1427億9628万 | +8.74% | 5.41 | 1.42 |
11/22 | 764 | 773 | 762 | 768 | +0.66% | 1,865,000 | 1422億4065万 | +9.4% | 5.39 | 1.42 |
11/21 | 778 | 780 | 761 | 763 | -1.42% | 1,811,200 | 1413億1461万 | +9.63% | 5.36 | 1.41 |
11/18 | 759 | 776 | 754 | 774 | +2.79% | 1,931,700 | 1433億5191万 | +12.34% | 5.44 | 1.43 |
11/17 | 745 | 758 | 732 | 753 | -0.26% | 2,110,000 | 1394億6251万 | +10.25% | 5.29 | 1.39 |
11/16 | 755 | 759 | 747 | 755 | +1.75% | 2,072,400 | 1398億3293万 | +11.69% | 5.3 | 1.39 |
11/15 | 771 | 771 | 738 | 742 | -4.87% | 3,555,600 | 1374億2521万 | +10.75% | 5.21 | 1.37 |
11/14 | 785 | 785 | 769 | 780 | -1.27% | 3,672,300 | 1444億6316万 | +17.29% | 5.48 | 1.44 |
11/11 | 780 | 804 | 776 | 790 | +1.94% | 5,279,500 | 1463億1525万 | +20.06% | 5.55 | 1.46 |
11/10 | 767 | 781 | 753 | 775 | +4.31% | 4,832,200 | 1435億3712万 | +19.23% | 5.44 | 1.43 |
11/09 | 727 | 768 | 724 | 743 | +2.91% | 7,598,800 | 1376億1042万 | +15.37% | 5.22 | 1.37 |
11/08 | 693 | 738 | 676 | 722 | +4.03% | 5,351,600 | 1337億2103万 | +12.99% | 5.07 | 1.33 |
11/07 | 695 | 698 | 691 | 694 | +0.87% | 1,387,000 | 1285億3517万 | +9.46% | 4.87 | 1.28 |
11/04 | 678 | 690 | 675 | 688 | 0% | 1,036,200 | 1274億2392万 | +9.03% | 4.83 | 1.27 |
11/02 | 695 | 695 | 684 | 688 | -0.43% | 1,487,700 | 1274億2392万 | +9.55% | 4.83 | 1.27 |
11/01 | 675 | 693 | 675 | 691 | +1.92% | 2,106,200 | 1279億7954万 | +10.56% | 4.85 | 1.28 |
10/31 | 674 | 686 | 670 | 678 | -0.15% | 1,110,100 | 1255億7183万 | +8.83% | 4.76 | 1.25 |
10/28 | 679 | 683 | 673 | 679 | 0% | 3,244,500 | 1257億5703万 | +9.52% | 4.77 | 1.25 |
10/27 | 670 | 684 | 665 | 679 | +1.49% | 3,558,200 | 1257億5703万 | +9.87% | 4.77 | 1.25 |
10/26 | 631 | 677 | 631 | 669 | +5.85% | 5,677,300 | 1239億494万 | +8.6% | 4.7 | 1.24 |
10/25 | 624 | 633 | 624 | 632 | +1.28% | 1,199,400 | 1170億5220万 | +3.1% | 4.44 | 1.17 |
10/24 | 613 | 626 | 613 | 624 | +0.97% | 752,900 | 1155億7053万 | +2.13% | 4.38 | 1.15 |
10/21 | 617 | 622 | 613 | 618 | -0.32% | 804,300 | 1144億5927万 | +1.15% | 4.34 | 1.14 |
10/20 | 617 | 622 | 614 | 620 | +0.16% | 673,000 | 1148億2969万 | +1.64% | 4.35 | 1.15 |
10/19 | 605 | 620 | 605 | 619 | +1.98% | 689,200 | 1146億4448万 | +1.64% | 4.35 | 1.14 |
10/18 | 604 | 607 | 597 | 607 | +0.33% | 663,400 | 1124億2197万 | -0.16% | 4.26 | 1.12 |
10/17 | 603 | 609 | 601 | 605 | 0% | 421,400 | 1120億5155万 | -0.49% | 4.25 | 1.12 |
10/14 | 608 | 609 | 601 | 605 | -0.49% | 670,400 | 1120億5155万 | -0.49% | 4.25 | 1.12 |
10/13 | 603 | 612 | 599 | 608 | +1.5% | 836,800 | 1126億718万 | 0% | 4.27 | 1.12 |
10/12 | 598 | 606 | 597 | 599 | -0.66% | 806,600 | 1109億4030万 | -1.32% | 4.21 | 1.11 |
10/11 | 595 | 607 | 595 | 603 | +1.01% | 729,500 | 1116億8114万 | -0.66% | 4.23 | 1.11 |
10/07 | 602 | 604 | 594 | 597 | -1.65% | 929,400 | 1105億6988万 | -1.49% | 4.19 | 1.1 |
10/06 | 603 | 609 | 602 | 607 | +0.33% | 727,000 | 1124億2197万 | +0.33% | 4.26 | 1.12 |
10/05 | 610 | 612 | 603 | 605 | -1.79% | 1,202,600 | 1120億5155万 | +0.17% | 4.25 | 1.12 |
10/04 | 619 | 619 | 611 | 616 | +0.33% | 798,500 | 1140億8886万 | +2.16% | 4.33 | 1.14 |
10/03 | 619 | 619 | 611 | 614 | +0.33% | 714,300 | 1137億1844万 | +2.16% | 4.31 | 1.13 |
09/30 | 609 | 619 | 606 | 612 | -0.33% | 868,000 | 1133億4802万 | +2.17% | 4.3 | 1.13 |
09/29 | 615 | 619 | 609 | 614 | +0.33% | 1,031,100 | 1137億1844万 | +2.68% | 4.31 | 1.13 |
09/28 | 621 | 627 | 611 | 612 | -1.77% | 1,205,400 | 1133億4802万 | +2.68% | 4.3 | 1.13 |
09/27 | 613 | 623 | 610 | 623 | +0.16% | 1,159,300 | 1153億8532万 | +4.88% | 4.37 | 1.15 |
09/26 | 622 | 625 | 619 | 622 | -0.16% | 975,600 | 1152億11万 | +5.07% | 4.37 | 1.15 |
09/23 | 618 | 625 | 615 | 623 | -0.16% | 733,300 | 1153億8532万 | +5.59% | 4.37 | 1.15 |
09/21 | 620 | 627 | 610 | 624 | +2.3% | 1,139,000 | 1155億7053万 | +6.3% | 4.38 | 1.15 |
09/20 | 599 | 614 | 594 | 610 | +1.5% | 1,390,900 | 1129億7760万 | +4.27% | 4.28 | 1.13 |
09/16 | 599 | 605 | 596 | 601 | +0.67% | 1,092,100 | 1113億1072万 | +3.09% | 4.22 | 1.11 |
09/15 | 601 | 601 | 592 | 597 | -1.16% | 891,800 | 1105億6988万 | +2.58% | 4.19 | 1.1 |
09/14 | 589 | 606 | 589 | 604 | +1.85% | 945,300 | 1118億6635万 | +3.96% | 4.24 | 1.12 |
09/13 | 598 | 598 | 590 | 593 | -0.67% | 898,700 | 1098億2904万 | +2.24% | 4.16 | 1.1 |
09/12 | 589 | 597 | 589 | 597 | 0% | 730,800 | 1105億6988万 | +3.11% | 4.19 | 1.1 |
09/09 | 598 | 603 | 592 | 597 | -1% | 1,008,300 | 1105億6988万 | +3.11% | 4.19 | 1.1 |
09/08 | 608 | 608 | 597 | 603 | -0.66% | 751,300 | 1116億8114万 | +4.15% | 4.23 | 1.11 |
09/07 | 605 | 611 | 602 | 607 | -0.33% | 855,000 | 1124億2197万 | +4.66% | 4.26 | 1.12 |
09/06 | 600 | 612 | 599 | 609 | +1.84% | 1,211,300 | 1127億9239万 | +5% | 4.28 | 1.12 |
09/05 | 589 | 599 | 586 | 598 | +2.4% | 1,281,400 | 1107億5509万 | +2.93% | 4.2 | 1.1 |
09/02 | 582 | 585 | 580 | 584 | 0% | 749,800 | 1081億6216万 | +0.17% | 4.1 | 1.08 |
09/01 | 583 | 586 | 580 | 584 | +1.21% | 768,600 | 1081億6216万 | 0% | 4.1 | 1.08 |
08/31 | 573 | 578 | 566 | 577 | +1.41% | 875,300 | 1068億6570万 | -1.54% | 4.05 | 1.07 |
08/30 | 570 | 570 | 565 | 569 | -0.7% | 637,800 | 1053億8402万 | -3.23% | 4 | 1.05 |
08/29 | 578 | 579 | 570 | 573 | +0.53% | 772,600 | 1061億2486万 | -2.88% | 4.02 | 1.06 |
08/26 | 570 | 573 | 568 | 570 | -0.52% | 579,500 | 1055億6923万 | -3.72% | 4 | 1.05 |
08/25 | 573 | 574 | 570 | 573 | -0.17% | 767,000 | 1061億2486万 | -3.54% | 4.02 | 1.06 |
08/24 | 576 | 577 | 570 | 574 | +0.7% | 676,200 | 1063億1007万 | -3.53% | 4.03 | 1.06 |
08/23 | 571 | 575 | 568 | 570 | -0.18% | 996,400 | 1055億6923万 | -4.2% | 4 | 1.05 |
08/22 | 564 | 573 | 563 | 571 | +1.24% | 821,300 | 1057億5444万 | -4.19% | 4.01 | 1.05 |
08/19 | 569 | 570 | 559 | 564 | -0.35% | 996,900 | 1044億5798万 | -5.53% | 3.96 | 1.04 |
08/18 | 569 | 578 | 566 | 566 | +0.35% | 913,200 | 1048億2840万 | -5.35% | 3.97 | 1.05 |
08/17 | 566 | 570 | 562 | 564 | -0.7% | 1,021,800 | 1044億5798万 | -5.84% | 3.96 | 1.04 |
08/16 | 574 | 575 | 568 | 568 | -1.05% | 883,100 | 1051億9881万 | -5.33% | 3.99 | 1.05 |
08/15 | 572 | 577 | 568 | 574 | 0% | 579,300 | 1063億1007万 | -4.17% | 4.03 | 1.06 |
08/12 | 578 | 584 | 573 | 574 | +0.53% | 993,200 | 1063億1007万 | -3.85% | 4.03 | 1.06 |
08/10 | 580 | 583 | 568 | 571 | -0.7% | 1,214,700 | 1057億5444万 | -4.19% | 4.01 | 1.05 |
08/09 | 570 | 576 | 562 | 575 | +0.88% | 1,508,300 | 1064億9528万 | -3.52% | 4.04 | 1.06 |
08/08 | 588 | 589 | 556 | 570 | -2.9% | 2,457,400 | 1055億6923万 | -4.2% | 4 | 1.05 |
08/05 | 606 | 617 | 581 | 587 | -3.45% | 1,736,400 | 1087億1779万 | -1.34% | 4.12 | 1.08 |
08/04 | 612 | 618 | 606 | 608 | -0.82% | 990,100 | 1126億718万 | +2.36% | 4.27 | 1.12 |
08/03 | 618 | 621 | 610 | 613 | -1.92% | 1,341,400 | 1135億3323万 | +3.55% | 4.3 | 1.13 |
08/02 | 626 | 631 | 620 | 625 | -0.48% | 816,600 | 1157億5574万 | +5.93% | 4.39 | 1.15 |
08/01 | 628 | 633 | 622 | 628 | -1.1% | 1,182,900 | 1163億1137万 | +6.98% | 4.41 | 1.16 |
07/29 | 624 | 635 | 617 | 635 | +1.6% | 1,635,700 | 1176億783万 | +8.92% | 4.46 | 1.17 |
07/28 | 629 | 630 | 622 | 625 | -0.64% | 1,929,100 | 1157億5574万 | +7.94% | 4.39 | 1.15 |
07/27 | 624 | 629 | 620 | 629 | +1.45% | 2,096,500 | 1164億9657万 | +9.2% | 4.42 | 1.16 |
07/26 | 619 | 623 | 611 | 620 | -0.8% | 905,200 | 1148億2969万 | +8.01% | 4.35 | 1.15 |
07/25 | 623 | 628 | 616 | 625 | +1.3% | 1,281,000 | 1157億5574万 | +9.46% | 4.39 | 1.15 |
07/22 | 611 | 618 | 611 | 617 | -0.32% | 1,873,200 | 1142億7406万 | +8.82% | 4.33 | 1.14 |
07/21 | 605 | 619 | 602 | 619 | +4.03% | 2,646,700 | 1146億4448万 | +9.75% | 4.35 | 1.14 |
07/20 | 580 | 595 | 576 | 595 | +1.88% | 1,516,500 | 1101億9946万 | +6.06% | 4.18 | 1.1 |
07/19 | 591 | 592 | 582 | 584 | -1.18% | 1,134,200 | 1081億6216万 | +4.47% | 4.1 | 1.08 |
07/15 | 595 | 598 | 587 | 591 | -0.51% | 1,148,800 | 1094億5863万 | +5.91% | 4.15 | 1.09 |
07/14 | 590 | 597 | 589 | 594 | +0.51% | 774,200 | 1100億1425万 | +6.45% | 4.17 | 1.1 |