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 | 40 | 41 | 39 | 41 | +2.5% | 153,600 | 37億4790万 | +2.5% | - | 1.51 |
12/29 | 40 | 41 | 39 | 40 | -2.44% | 586,300 | 36億5649万 | 0% | - | 1.47 |
12/28 | 41 | 42 | 40 | 41 | +2.5% | 681,600 | 37億4790万 | +2.5% | - | 1.51 |
12/27 | 39 | 41 | 39 | 40 | +5.26% | 1,815,800 | 36億5649万 | 0% | - | 1.47 |
12/26 | 39 | 40 | 38 | 38 | -2.56% | 717,800 | 34億7366万 | -5% | - | 1.4 |
12/22 | 39 | 40 | 38 | 39 | 0% | 721,000 | 35億6508万 | -2.5% | - | 1.43 |
12/21 | 39 | 40 | 38 | 39 | 0% | 417,800 | 35億6508万 | -2.5% | - | 1.43 |
12/20 | 39 | 40 | 38 | 39 | 0% | 381,200 | 35億6508万 | -2.5% | - | 1.43 |
12/19 | 41 | 41 | 39 | 39 | -2.5% | 678,700 | 35億6508万 | -2.5% | - | 1.43 |
12/16 | 40 | 41 | 40 | 40 | 0% | 433,900 | 36億5649万 | 0% | - | 1.47 |
12/15 | 40 | 41 | 39 | 40 | 0% | 333,300 | 36億5649万 | 0% | - | 1.47 |
12/14 | 40 | 41 | 40 | 40 | 0% | 347,200 | 36億5649万 | 0% | - | 1.47 |
12/13 | 40 | 41 | 39 | 40 | 0% | 281,200 | 36億5649万 | 0% | - | 1.47 |
12/12 | 41 | 42 | 40 | 40 | -2.44% | 365,900 | 36億5649万 | +2.56% | - | 1.47 |
12/09 | 41 | 42 | 40 | 41 | +2.5% | 608,600 | 37億4790万 | +2.5% | - | 1.51 |
12/08 | 40 | 41 | 39 | 40 | 0% | 448,600 | 36億5649万 | 0% | - | 1.47 |
12/07 | 39 | 40 | 39 | 40 | +2.56% | 604,100 | 36億5649万 | 0% | - | 1.47 |
12/06 | 39 | 40 | 39 | 39 | 0% | 98,000 | 35億6508万 | -2.5% | - | 1.43 |
12/05 | 39 | 40 | 38 | 39 | 0% | 352,400 | 35億6508万 | -2.5% | - | 1.43 |
12/02 | 39 | 40 | 39 | 39 | 0% | 396,100 | 35億6508万 | -4.88% | - | 1.43 |
12/01 | 40 | 40 | 38 | 39 | -2.5% | 1,257,000 | 35億6508万 | -4.88% | - | 1.43 |
11/30 | 41 | 41 | 40 | 40 | -2.44% | 445,600 | 36億5649万 | -2.44% | - | 1.47 |
11/29 | 42 | 42 | 40 | 41 | 0% | 747,100 | 37億4790万 | 0% | - | 1.51 |
11/28 | 40 | 42 | 40 | 41 | +2.5% | 754,900 | 37億4790万 | 0% | - | 1.51 |
11/25 | 42 | 43 | 40 | 40 | -2.44% | 1,139,900 | 36億5649万 | -2.44% | - | 1.47 |
11/24 | 42 | 43 | 41 | 41 | 0% | 572,100 | 37億4790万 | -2.38% | - | 1.51 |
11/22 | 41 | 42 | 40 | 41 | 0% | 470,300 | 37億4790万 | -2.38% | - | 1.51 |
11/21 | 42 | 43 | 41 | 41 | 0% | 839,200 | 33億3790万 | -2.38% | - | 1.34 |
11/18 | 42 | 43 | 41 | 41 | -2.38% | 630,700 | 33億3790万 | -2.38% | - | 1.34 |
11/17 | 42 | 43 | 42 | 42 | 0% | 509,500 | 34億1931万 | 0% | - | 1.37 |
11/16 | 40 | 43 | 40 | 42 | +10.53% | 2,839,000 | 34億1931万 | -2.33% | - | 1.37 |
11/15 | 38 | 39 | 37 | 38 | 0% | 443,600 | 30億9366万 | -11.63% | - | 1.24 |
11/14 | 38 | 39 | 37 | 38 | 0% | 1,122,600 | 30億9366万 | -11.63% | - | 1.24 |
11/11 | 38 | 39 | 37 | 38 | +5.56% | 1,214,400 | 30億9366万 | -11.63% | - | 1.24 |
11/10 | 36 | 39 | 36 | 36 | +5.88% | 2,104,900 | 29億3084万 | -18.18% | - | 1.18 |
11/09 | 36 | 38 | 33 | 34 | -8.11% | 2,649,100 | 27億6802万 | -22.73% | - | 1.11 |
11/08 | 36 | 38 | 35 | 37 | 0% | 3,049,600 | 30億1225万 | -15.91% | - | 1.21 |
11/07 | 43 | 43 | 36 | 37 | -17.78% | 6,053,900 | 30億1225万 | -17.78% | - | 1.21 |
11/04 | 45 | 45 | 44 | 45 | +2.27% | 450,900 | 36億6355万 | 0% | - | 1.47 |
11/02 | 45 | 45 | 44 | 44 | -2.22% | 561,400 | 35億8214万 | -2.22% | - | 1.44 |
11/01 | 46 | 47 | 45 | 45 | 0% | 549,200 | 36億6355万 | 0% | - | 1.47 |
10/31 | 45 | 46 | 45 | 45 | +2.27% | 835,500 | 36億6355万 | 0% | - | 1.47 |
10/28 | 45 | 45 | 44 | 44 | 0% | 366,600 | 35億8214万 | -2.22% | - | 1.44 |
10/27 | 44 | 45 | 43 | 44 | 0% | 264,400 | 35億8214万 | -2.22% | - | 1.44 |
10/26 | 42 | 45 | 42 | 44 | +2.33% | 1,374,000 | 35億8214万 | -2.22% | - | 1.44 |
10/25 | 44 | 44 | 42 | 43 | -2.27% | 1,425,400 | 35億73万 | -4.44% | - | 1.41 |
10/24 | 45 | 45 | 44 | 44 | 0% | 508,600 | 35億8214万 | -2.22% | - | 1.44 |
10/21 | 45 | 45 | 44 | 44 | -2.22% | 510,100 | 35億8214万 | 0% | - | 1.44 |
10/20 | 45 | 46 | 44 | 45 | 0% | 1,268,100 | 36億6355万 | +2.27% | - | 1.47 |
10/19 | 48 | 48 | 45 | 45 | -6.25% | 1,462,200 | 36億6355万 | 0% | - | 1.47 |
10/18 | 49 | 53 | 47 | 48 | +2.13% | 6,557,000 | 39億779万 | +6.67% | - | 1.57 |
10/17 | 45 | 47 | 45 | 47 | +2.17% | 1,770,700 | 38億2638万 | +6.82% | - | 1.54 |
10/14 | 44 | 46 | 44 | 46 | +2.22% | 448,000 | 37億4496万 | +4.55% | - | 1.51 |
10/13 | 44 | 46 | 44 | 45 | 0% | 1,410,700 | 36億6355万 | +2.27% | - | 1.47 |
10/12 | 45 | 46 | 45 | 45 | -2.17% | 885,500 | 36億6355万 | +2.27% | - | 1.47 |
10/11 | 46 | 47 | 45 | 46 | +2.22% | 628,700 | 37億4496万 | +6.98% | - | 1.51 |
10/07 | 45 | 46 | 44 | 45 | 0% | 345,700 | 36億6355万 | +4.65% | - | 1.47 |
10/06 | 46 | 46 | 44 | 45 | 0% | 318,000 | 36億6355万 | +7.14% | - | 1.47 |
10/05 | 44 | 46 | 43 | 45 | +4.65% | 885,600 | 36億6355万 | +7.14% | - | 1.47 |
10/04 | 43 | 45 | 42 | 43 | -2.27% | 820,700 | 35億73万 | +4.88% | - | 1.41 |
10/03 | 45 | 45 | 43 | 44 | -2.22% | 1,321,700 | 35億8214万 | +7.32% | - | 1.44 |
09/30 | 46 | 46 | 45 | 45 | -2.17% | 1,010,900 | 36億6355万 | +12.5% | - | 1.47 |
09/29 | 47 | 48 | 44 | 46 | -4.17% | 1,427,400 | 37億4496万 | +15% | - | 1.51 |
09/28 | 50 | 51 | 46 | 48 | 0% | 2,440,100 | 39億779万 | +23.08% | - | 1.57 |
09/27 | 46 | 49 | 45 | 48 | +6.67% | 2,534,800 | 39億779万 | +23.08% | - | 1.57 |
09/26 | 44 | 47 | 43 | 45 | +2.27% | 1,989,300 | 36億6355万 | +18.42% | - | 1.47 |
09/23 | 45 | 46 | 42 | 44 | 0% | 2,290,800 | 35億8214万 | +15.79% | - | 1.44 |
09/21 | 41 | 51 | 41 | 44 | +10% | 8,903,700 | 35億8214万 | +15.79% | - | 1.44 |
09/20 | 40 | 41 | 38 | 40 | +2.56% | 2,368,200 | 32億5649万 | +8.11% | - | 1.31 |
09/16 | 39 | 40 | 37 | 39 | 0% | 2,443,200 | 31億7508万 | +5.41% | - | 1.28 |
09/15 | 40 | 40 | 38 | 39 | -2.5% | 2,657,000 | 31億7508万 | +5.41% | - | 1.28 |
09/14 | 46 | 46 | 39 | 40 | -11.11% | 7,388,200 | 32億5649万 | +8.11% | - | 1.31 |
09/13 | 50 | 50 | 44 | 45 | -11.76% | 13,538,500 | 36億6355万 | +25% | - | 1.47 |
09/12 | 54 | 61 | 48 | 51 | +15.91% | 23,824,700 | 41億5203万 | +41.67% | - | 1.67 |
09/09 | 43 | 45 | 42 | 44 | +2.33% | 1,820,300 | 35億8214万 | +25.71% | - | 1.44 |
09/08 | 42 | 48 | 40 | 43 | +2.38% | 6,088,300 | 35億73万 | +22.86% | - | 1.41 |
09/07 | 40 | 42 | 40 | 42 | +7.69% | 3,066,600 | 34億1931万 | +23.53% | - | 1.37 |
09/06 | 37 | 40 | 36 | 39 | +8.33% | 3,916,500 | 31億7508万 | +14.71% | - | 1.28 |
09/05 | 35 | 38 | 34 | 36 | +5.88% | 1,894,900 | 29億3084万 | +5.88% | - | 1.18 |
09/02 | 33 | 36 | 33 | 34 | +3.03% | 2,389,400 | 27億6802万 | 0% | - | 1.11 |
09/01 | 32 | 34 | 32 | 33 | +3.13% | 1,447,100 | 26億8660万 | -2.94% | - | 1.08 |
08/31 | 33 | 34 | 32 | 32 | -3.03% | 1,252,600 | 26億519万 | -5.88% | - | 1.05 |
08/30 | 32 | 33 | 31 | 33 | +3.13% | 945,200 | 26億8660万 | -2.94% | - | 1.08 |
08/29 | 34 | 35 | 32 | 32 | -5.88% | 1,117,200 | 26億519万 | -5.88% | - | 1.05 |
08/26 | 34 | 34 | 33 | 34 | 0% | 555,800 | 27億6802万 | 0% | - | 1.11 |
08/25 | 34 | 35 | 33 | 34 | 0% | 735,600 | 27億6802万 | 0% | - | 1.11 |
08/24 | 34 | 35 | 34 | 34 | 0% | 521,400 | 27億6802万 | -2.86% | - | 1.11 |
08/23 | 35 | 35 | 34 | 34 | -2.86% | 394,900 | 27億6802万 | -2.86% | - | 1.11 |
08/22 | 35 | 36 | 34 | 35 | +2.94% | 529,300 | 28億4943万 | 0% | - | 1.15 |
08/19 | 34 | 35 | 33 | 34 | 0% | 419,100 | 27億6802万 | -2.86% | - | 1.11 |
08/18 | 34 | 35 | 33 | 34 | 0% | 242,400 | 27億6802万 | -2.86% | - | 1.11 |
08/17 | 34 | 35 | 33 | 34 | 0% | 307,000 | 27億6802万 | -5.56% | - | 1.11 |
08/16 | 34 | 35 | 34 | 34 | 0% | 102,900 | 27億6802万 | -5.56% | - | 1.11 |
08/15 | 34 | 35 | 33 | 34 | 0% | 431,500 | 27億6802万 | -5.56% | - | 1.11 |
08/12 | 35 | 36 | 33 | 34 | -2.86% | 1,141,500 | 27億6802万 | -5.56% | - | 1.11 |
08/10 | 34 | 37 | 33 | 35 | +2.94% | 1,352,800 | 28億4943万 | -2.78% | - | 1.15 |
08/09 | 34 | 35 | 33 | 34 | 0% | 619,000 | 27億6802万 | -8.11% | - | 1.11 |
08/08 | 34 | 36 | 33 | 34 | +3.03% | 971,000 | 27億6802万 | -8.11% | - | 1.11 |
08/05 | 35 | 36 | 33 | 33 | -5.71% | 1,205,700 | 26億8660万 | -10.81% | - | 1.08 |
08/04 | 36 | 38 | 34 | 35 | +2.94% | 2,010,800 | 28億4943万 | -7.89% | - | 1.15 |