株価チャート
2016/06/09~2016/11/07
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 |
11/07 | 264 | 270 | 264 | 270 | +0.37% | 2,800 | 10億8912万 | +1.5% | 4.09 | 0.69 |
11/04 | 278 | 278 | 267 | 269 | -2.54% | 5,100 | 10億8508万 | +1.51% | 4.07 | 0.69 |
11/02 | 277 | 282 | 270 | 276 | -1.78% | 9,600 | 11億1332万 | +4.15% | 4.18 | 0.71 |
11/01 | 281 | 285 | 274 | 281 | +0.36% | 11,500 | 11億3349万 | +6.84% | 4.26 | 0.72 |
10/31 | 281 | 282 | 277 | 280 | +0.72% | 1,300 | 11億2945万 | +6.87% | 4.24 | 0.72 |
10/28 | 275 | 281 | 272 | 278 | +0.36% | 7,600 | 11億2139万 | +6.92% | 4.21 | 0.71 |
10/27 | 282 | 282 | 277 | 277 | -0.72% | 3,300 | 11億1735万 | +6.95% | 4.2 | 0.71 |
10/26 | 282 | 282 | 277 | 279 | -1.06% | 7,400 | 11億2542万 | +8.56% | 4.23 | 0.71 |
10/25 | 284 | 286 | 277 | 282 | -1.74% | 15,100 | 11億3752万 | +10.16% | 4.27 | 0.72 |
10/24 | 270 | 290 | 270 | 287 | +6.3% | 20,500 | 11億5769万 | +12.99% | 4.35 | 0.73 |
10/21 | 267 | 274 | 267 | 270 | +0.37% | 8,600 | 10億8912万 | +7.14% | 4.09 | 0.69 |
10/20 | 267 | 272 | 266 | 269 | +1.13% | 8,100 | 10億8508万 | +7.17% | 4.07 | 0.69 |
10/19 | 264 | 269 | 260 | 266 | 0% | 28,300 | 10億7298万 | +6.4% | 4.03 | 0.68 |
10/18 | 273 | 276 | 265 | 266 | -3.62% | 13,600 | 10億7298万 | +6.83% | 4.03 | 0.68 |
10/17 | 280 | 307 | 273 | 276 | +1.47% | 88,700 | 11億1332万 | +11.29% | 4.18 | 0.71 |
10/14 | 251 | 307 | 251 | 272 | +8.37% | 207,500 | 10億9718万 | +10.57% | 4.12 | 0.7 |
10/13 | 251 | 258 | 250 | 251 | +0.8% | 4,300 | 10億1247万 | +2.45% | 3.8 | 0.64 |
10/12 | 250 | 250 | 248 | 249 | -0.4% | 4,200 | 10億441万 | +1.63% | 3.77 | 0.64 |
10/11 | 246 | 251 | 246 | 250 | +0.4% | 7,300 | 10億844万 | +2.46% | 3.79 | 0.64 |
10/07 | 250 | 250 | 246 | 249 | -1.19% | 6,600 | 10億441万 | +2.05% | 3.77 | 0.64 |
10/06 | 250 | 252 | 250 | 252 | -0.4% | 1,100 | 10億1651万 | +3.28% | 3.82 | 0.64 |
10/05 | 251 | 255 | 248 | 253 | +0.8% | 3,600 | 10億2054万 | +3.69% | 3.83 | 0.65 |
10/04 | 254 | 255 | 251 | 251 | -0.79% | 3,100 | 10億1247万 | +3.29% | 3.8 | 0.64 |
10/03 | 250 | 253 | 247 | 253 | +2.43% | 3,800 | 10億2054万 | +4.12% | 3.83 | 0.65 |
09/30 | 250 | 251 | 247 | 247 | -1.98% | 4,100 | 9億9634万 | +2.07% | 3.74 | 0.63 |
09/29 | 242 | 254 | 242 | 252 | +2.02% | 6,000 | 10億1651万 | +4.13% | 3.82 | 0.64 |
09/28 | 244 | 254 | 237 | 247 | +0.41% | 7,200 | 9億9634万 | +2.49% | 3.74 | 0.63 |
09/27 | 243 | 246 | 243 | 246 | +1.23% | 2,500 | 9億9230万 | +2.07% | 3.73 | 0.63 |
09/26 | 242 | 245 | 241 | 243 | +0.41% | 17,300 | 9億8020万 | +1.25% | 3.68 | 0.62 |
09/23 | 241 | 242 | 240 | 242 | 0% | 4,200 | 9億7617万 | +0.83% | 3.67 | 0.62 |
09/21 | 240 | 242 | 240 | 242 | 0% | 4,100 | 9億7617万 | +0.83% | 3.67 | 0.62 |
09/20 | 243 | 243 | 242 | 242 | 0% | 800 | 9億7617万 | +0.83% | 3.67 | 0.62 |
09/16 | 238 | 243 | 238 | 242 | +1.68% | 9,800 | 9億7617万 | +0.83% | 3.67 | 0.62 |
09/15 | 238 | 238 | 237 | 238 | -0.42% | 4,200 | 9億6003万 | -0.83% | 3.6 | 0.61 |
09/14 | 238 | 243 | 238 | 239 | -0.83% | 8,200 | 9億6407万 | -0.83% | 3.62 | 0.61 |
09/13 | 241 | 241 | 241 | 241 | 0% | 4,300 | 9億7214万 | 0% | 3.65 | 0.62 |
09/12 | 237 | 245 | 237 | 241 | +1.26% | 5,500 | 9億7214万 | 0% | 3.65 | 0.62 |
09/09 | 236 | 241 | 236 | 238 | -0.83% | 7,600 | 9億6003万 | -1.24% | 3.6 | 0.61 |
09/08 | 244 | 244 | 239 | 240 | -0.83% | 2,000 | 9億6810万 | -0.41% | 3.63 | 0.61 |
09/07 | 240 | 242 | 240 | 242 | +2.54% | 1,100 | 9億7617万 | 0% | 3.67 | 0.62 |
09/06 | 244 | 244 | 233 | 236 | -1.67% | 8,400 | 9億5197万 | -2.48% | 3.57 | 0.6 |
09/05 | 242 | 242 | 240 | 240 | -0.41% | 200 | 9億6810万 | -0.83% | 3.63 | 0.61 |
09/02 | 239 | 241 | 239 | 241 | -1.63% | 3,200 | 9億7214万 | -0.41% | 3.65 | 0.62 |
09/01 | 245 | 245 | 239 | 245 | 0% | 1,900 | 9億8827万 | +0.82% | 3.71 | 0.63 |
08/31 | 245 | 245 | 245 | 245 | +0.41% | 100 | 9億8827万 | +0.82% | 3.71 | 0.63 |
08/30 | 244 | 244 | 244 | 244 | +2.52% | 200 | 9億8424万 | +0.41% | 3.7 | 0.62 |
08/29 | 240 | 244 | 234 | 238 | -0.83% | 9,100 | 9億6003万 | -2.46% | 3.6 | 0.61 |
08/26 | 239 | 241 | 237 | 240 | +0.42% | 2,800 | 9億6810万 | -1.64% | 3.63 | 0.61 |
08/25 | 235 | 242 | 235 | 239 | +0.84% | 5,400 | 9億6407万 | -2.45% | 3.62 | 0.61 |
08/24 | 237 | 238 | 237 | 237 | 0% | 2,500 | 9億5600万 | -3.66% | 3.59 | 0.61 |
08/23 | 236 | 237 | 236 | 237 | 0% | 400 | 9億5600万 | -3.66% | 3.59 | 0.61 |
08/22 | 235 | 239 | 235 | 237 | -1.25% | 8,300 | 9億5600万 | -4.05% | 3.59 | 0.61 |
08/19 | 242 | 244 | 239 | 240 | -0.83% | 10,900 | 9億6810万 | -3.23% | 3.63 | 0.61 |
08/18 | 240 | 242 | 239 | 242 | -0.41% | 1,200 | 9億7617万 | -2.81% | 3.67 | 0.62 |
08/17 | 245 | 245 | 240 | 243 | +0.41% | 9,000 | 9億8020万 | -2.41% | 3.68 | 0.62 |
08/16 | 240 | 246 | 239 | 242 | 0% | 9,400 | 9億7617万 | -2.81% | 3.67 | 0.62 |
08/15 | 240 | 246 | 238 | 242 | -0.82% | 17,400 | 9億7617万 | -3.2% | 3.67 | 0.62 |
08/12 | 239 | 245 | 239 | 244 | 0% | 6,100 | 9億8424万 | -2.4% | 3.7 | 0.62 |
08/10 | 242 | 246 | 242 | 244 | +0.41% | 1,200 | 9億8424万 | -2.79% | 3.7 | 0.62 |
08/08 | 247 | 247 | 237 | 243 | +0.83% | 2,100 | 9億8020万 | -3.19% | 3.68 | 0.62 |
08/05 | 246 | 246 | 236 | 241 | -3.21% | 6,700 | 9億7214万 | -4.37% | 3.65 | 0.62 |
08/04 | 247 | 254 | 244 | 249 | +2.05% | 18,600 | 10億441万 | -1.19% | 3.77 | 0.64 |
08/03 | 243 | 244 | 241 | 244 | +0.41% | 18,100 | 9億8424万 | -3.17% | 3.7 | 0.62 |
08/02 | 245 | 248 | 243 | 243 | 0% | 1,000 | 9億8020万 | -3.19% | 3.68 | 0.62 |
08/01 | 248 | 248 | 243 | 243 | -1.22% | 3,000 | 9億8020万 | -2.8% | 3.68 | 0.62 |
07/29 | 237 | 253 | 237 | 246 | -0.81% | 20,800 | 9億9230万 | -1.99% | 3.73 | 0.63 |
07/28 | 250 | 251 | 248 | 248 | -2.36% | 6,800 | 10億37万 | -1.2% | 3.76 | 0.63 |
07/27 | 249 | 254 | 249 | 254 | +1.6% | 800 | 10億2458万 | +1.2% | 3.85 | 0.65 |
07/26 | 255 | 255 | 250 | 250 | -1.96% | 4,800 | 10億844万 | -0.4% | 3.79 | 0.64 |
07/25 | 255 | 255 | 255 | 255 | +0.39% | 1,000 | 10億2861万 | +1.59% | 3.86 | 0.65 |
07/22 | 256 | 256 | 254 | 254 | -0.39% | 1,100 | 10億2458万 | +1.6% | 3.85 | 0.65 |
07/21 | 256 | 256 | 251 | 255 | 0% | 1,700 | 10億2861万 | +2% | 3.86 | 0.65 |
07/20 | 253 | 255 | 250 | 255 | 0% | 2,800 | 10億2861万 | +2% | 3.86 | 0.65 |
07/19 | 256 | 256 | 255 | 255 | -0.39% | 2,800 | 10億2861万 | +1.59% | 3.86 | 0.65 |
07/15 | 255 | 258 | 255 | 256 | 0% | 2,200 | 10億3264万 | +1.99% | 3.88 | 0.65 |
07/14 | 254 | 256 | 254 | 256 | 0% | 1,500 | 10億3264万 | +1.99% | 3.88 | 0.65 |
07/13 | 258 | 258 | 256 | 256 | 0% | 1,300 | 10億3264万 | +1.59% | 3.88 | 0.65 |
07/12 | 255 | 256 | 252 | 256 | +0.39% | 2,600 | 10億3264万 | +1.59% | 3.88 | 0.65 |
07/11 | 250 | 255 | 249 | 255 | +3.66% | 2,000 | 10億2861万 | +1.19% | 3.86 | 0.65 |
07/07 | 254 | 254 | 245 | 246 | -2.77% | 1,700 | 9億9230万 | -2.38% | 3.73 | 0.63 |
07/06 | 255 | 255 | 253 | 253 | -0.78% | 1,300 | 10億2054万 | +0.4% | 3.83 | 0.65 |
07/05 | 255 | 255 | 254 | 255 | -0.78% | 1,400 | 10億2861万 | +0.79% | 3.86 | 0.65 |
07/04 | 253 | 257 | 251 | 257 | +1.58% | 3,400 | 10億3668万 | +1.58% | 3.89 | 0.66 |
07/01 | 255 | 256 | 253 | 253 | 0% | 2,900 | 10億2054万 | 0% | 3.83 | 0.65 |
06/30 | 252 | 264 | 250 | 253 | +2.43% | 6,700 | 10億2054万 | 0% | 3.83 | 0.65 |
06/29 | 249 | 255 | 243 | 247 | +1.65% | 4,500 | 9億9634万 | -2.76% | 3.74 | 0.63 |
06/28 | 227 | 250 | 227 | 243 | +5.65% | 14,500 | 9億8020万 | -4.33% | 3.68 | 0.62 |
06/27 | 231 | 239 | 230 | 230 | +1.32% | 5,200 | 9億2776万 | -9.8% | 3.48 | 0.59 |
06/24 | 258 | 258 | 223 | 227 | -12.02% | 16,000 | 9億1566万 | -11.33% | 3.44 | 0.58 |
06/23 | 256 | 258 | 256 | 258 | +3.2% | 1,200 | 10億4071万 | 0% | 3.91 | 0.66 |
06/22 | 257 | 258 | 250 | 250 | 0% | 1,400 | 10億844万 | -2.72% | 3.79 | 0.64 |
06/21 | 257 | 257 | 250 | 250 | 0% | 200 | 10億844万 | -3.1% | 3.79 | 0.64 |
06/20 | 244 | 251 | 243 | 250 | +4.17% | 2,000 | 10億844万 | -3.1% | 3.79 | 0.64 |
06/17 | 237 | 243 | 235 | 240 | -1.23% | 6,900 | 9億6810万 | -6.98% | 3.63 | 0.61 |
06/16 | 260 | 261 | 240 | 243 | -6.18% | 10,900 | 9億8020万 | -6.18% | 3.68 | 0.62 |
06/15 | 257 | 260 | 252 | 259 | +1.17% | 3,400 | 10億4474万 | 0% | 3.92 | 0.66 |
06/14 | 265 | 265 | 256 | 256 | -5.19% | 8,500 | 10億3264万 | -1.16% | 3.88 | 0.65 |
06/13 | 259 | 274 | 259 | 270 | +4.25% | 29,600 | 10億8912万 | +4.25% | 4.09 | 0.69 |
06/10 | 262 | 262 | 259 | 259 | -1.89% | 5,200 | 10億4474万 | +0.39% | 3.92 | 0.66 |
06/09 | 261 | 265 | 260 | 264 | +1.93% | 9,100 | 10億6491万 | +2.72% | 4 | 0.67 |