株価チャート
2016/07/22～2016/12/16
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 |
| 12/16 | 481 | 493 | 480 | 488 | +2.09% | 158,000 | 323億8124万 | +5.17% | 10.44 | 0.65 |
| 12/15 | 474 | 478 | 473 | 478 | +0.84% | 65,000 | 317億1769万 | +3.24% | 10.22 | 0.64 |
| 12/14 | 470 | 475 | 470 | 474 | +0.64% | 42,000 | 314億5227万 | +2.82% | 10.14 | 0.63 |
| 12/13 | 469 | 475 | 469 | 471 | +1.07% | 85,000 | 312億5320万 | +2.39% | 10.07 | 0.63 |
| 12/12 | 475 | 475 | 466 | 466 | -1.27% | 78,000 | 309億2143万 | +1.53% | 9.97 | 0.62 |
| 12/09 | 473 | 473 | 468 | 472 | -0.21% | 89,000 | 313億1956万 | +3.06% | 10.09 | 0.63 |
| 12/08 | 475 | 475 | 469 | 473 | +0.21% | 83,000 | 313億8591万 | +3.28% | 10.12 | 0.63 |
| 12/07 | 469 | 474 | 466 | 472 | +0.85% | 90,000 | 313億1956万 | +3.28% | 10.09 | 0.63 |
| 12/06 | 465 | 469 | 464 | 468 | +1.08% | 85,000 | 310億5414万 | +2.41% | 10.01 | 0.62 |
| 12/05 | 466 | 466 | 461 | 463 | -0.64% | 42,000 | 307億2236万 | +1.31% | 9.9 | 0.62 |
| 12/02 | 467 | 468 | 463 | 466 | 0% | 58,000 | 309億2143万 | +2.19% | 9.97 | 0.62 |
| 12/01 | 468 | 468 | 466 | 466 | 0% | 50,000 | 309億2143万 | +2.19% | 9.97 | 0.62 |
| 11/30 | 467 | 467 | 462 | 466 | -0.21% | 58,000 | 309億2143万 | +2.19% | 9.97 | 0.62 |
| 11/29 | 470 | 470 | 464 | 467 | -0.64% | 66,000 | 309億8778万 | +2.41% | 9.99 | 0.62 |
| 11/28 | 466 | 470 | 463 | 470 | +1.29% | 66,000 | 311億8685万 | +3.3% | 10.05 | 0.63 |
| 11/25 | 463 | 465 | 461 | 464 | +0.22% | 75,000 | 307億8872万 | +1.98% | 9.92 | 0.62 |
| 11/24 | 460 | 465 | 458 | 463 | +1.09% | 63,000 | 307億2236万 | +1.76% | 9.9 | 0.62 |
| 11/22 | 459 | 460 | 458 | 458 | -0.22% | 36,000 | 303億9059万 | +0.88% | 9.79 | 0.61 |
| 11/21 | 456 | 459 | 455 | 459 | +0.66% | 49,000 | 304億5694万 | +1.1% | 9.82 | 0.61 |
| 11/18 | 461 | 461 | 454 | 456 | +0.22% | 52,000 | 302億5788万 | +0.22% | 9.75 | 0.61 |
| 11/17 | 449 | 455 | 449 | 455 | +0.66% | 53,000 | 301億9152万 | 0% | 9.73 | 0.61 |
| 11/16 | 450 | 452 | 449 | 452 | +0.89% | 43,000 | 299億9246万 | -0.66% | 9.67 | 0.6 |
| 11/15 | 450 | 451 | 448 | 448 | -0.22% | 29,000 | 297億2704万 | -1.75% | 9.58 | 0.6 |
| 11/14 | 451 | 452 | 449 | 449 | +0.45% | 31,000 | 297億9339万 | -1.75% | 9.6 | 0.6 |
| 11/11 | 453 | 453 | 447 | 447 | -0.45% | 34,000 | 296億6068万 | -2.4% | 9.56 | 0.6 |
| 11/10 | 444 | 451 | 444 | 449 | +2.98% | 66,000 | 297億9339万 | -2.18% | 9.6 | 0.6 |
| 11/09 | 446 | 450 | 435 | 436 | -2.02% | 60,000 | 289億3078万 | -5.22% | 9.32 | 0.58 |
| 11/08 | 450 | 450 | 443 | 445 | -1.11% | 38,000 | 295億2797万 | -3.68% | 9.52 | 0.59 |
| 11/07 | 449 | 453 | 448 | 450 | +0.67% | 46,000 | 298億5975万 | -2.81% | 9.62 | 0.6 |
| 11/04 | 451 | 451 | 443 | 447 | -1.32% | 45,000 | 296億6068万 | -3.66% | 9.56 | 0.6 |
| 11/02 | 454 | 457 | 452 | 453 | -1.31% | 49,000 | 300億5881万 | -2.58% | 9.69 | 0.6 |
| 11/01 | 460 | 462 | 457 | 459 | -0.86% | 44,000 | 304億5694万 | -1.5% | 9.82 | 0.61 |
| 10/31 | 459 | 465 | 459 | 463 | +0.22% | 36,000 | 307億2236万 | -0.86% | 9.9 | 0.62 |
| 10/28 | 461 | 464 | 459 | 462 | +0.22% | 49,000 | 306億5601万 | -1.07% | 9.88 | 0.62 |
| 10/27 | 460 | 462 | 459 | 461 | +0.22% | 34,000 | 305億8965万 | -1.28% | 9.86 | 0.61 |
| 10/26 | 458 | 460 | 457 | 460 | 0% | 39,000 | 305億2330万 | -1.5% | 9.84 | 0.61 |
| 10/25 | 458 | 462 | 458 | 460 | 0% | 48,000 | 305億2330万 | -1.5% | 9.84 | 0.61 |
| 10/24 | 458 | 462 | 456 | 460 | +0.44% | 31,000 | 305億2330万 | -1.5% | 9.84 | 0.61 |
| 10/21 | 461 | 462 | 456 | 458 | -0.87% | 49,000 | 303億9059万 | -1.93% | 9.79 | 0.61 |
| 10/20 | 454 | 463 | 454 | 462 | +1.54% | 36,000 | 306億5601万 | -1.07% | 9.88 | 0.62 |
| 10/19 | 453 | 457 | 452 | 455 | +0.22% | 37,000 | 301億9152万 | -2.57% | 9.73 | 0.61 |
| 10/18 | 458 | 459 | 454 | 454 | -1.52% | 49,000 | 301億2517万 | -2.78% | 9.71 | 0.6 |
| 10/17 | 462 | 465 | 460 | 461 | -0.86% | 38,000 | 305億8965万 | -1.5% | 9.86 | 0.61 |
| 10/14 | 458 | 467 | 458 | 465 | +0.87% | 29,000 | 308億5507万 | -0.64% | 9.94 | 0.62 |
| 10/13 | 461 | 464 | 461 | 461 | -0.65% | 19,000 | 305億8965万 | -1.28% | 9.86 | 0.61 |
| 10/12 | 465 | 466 | 462 | 464 | -1.49% | 17,000 | 307億8872万 | -0.64% | 9.92 | 0.62 |
| 10/11 | 470 | 471 | 466 | 471 | -0.21% | 10,000 | 312億5320万 | +0.86% | 10.07 | 0.63 |
| 10/07 | 472 | 473 | 472 | 472 | -0.84% | 8,000 | 313億1956万 | +1.29% | 10.09 | 0.63 |
| 10/06 | 471 | 476 | 471 | 476 | +0.63% | 13,000 | 315億8498万 | +2.37% | 10.18 | 0.63 |
| 10/05 | 471 | 474 | 470 | 473 | 0% | 16,000 | 313億8591万 | +1.72% | 10.12 | 0.63 |
| 10/04 | 473 | 476 | 470 | 473 | -0.42% | 16,000 | 313億8591万 | +1.72% | 10.12 | 0.63 |
| 10/03 | 468 | 480 | 468 | 475 | +0.42% | 10,000 | 315億1862万 | +2.37% | 10.16 | 0.63 |
| 09/30 | 468 | 479 | 465 | 473 | -0.63% | 19,000 | 313億8591万 | +1.94% | 10.12 | 0.63 |
| 09/29 | 477 | 477 | 468 | 476 | -0.21% | 25,000 | 315億8498万 | +2.59% | 10.18 | 0.63 |
| 09/28 | 480 | 480 | 470 | 477 | -0.83% | 24,000 | 316億5133万 | +3.02% | 10.2 | 0.63 |
| 09/27 | 479 | 481 | 474 | 481 | +0.42% | 49,000 | 319億1675万 | +4.11% | 10.29 | 0.64 |
| 09/26 | 477 | 485 | 474 | 479 | +0.84% | 48,000 | 317億8404万 | +3.9% | 10.24 | 0.64 |
| 09/23 | 468 | 476 | 467 | 475 | +2.37% | 44,000 | 315億1862万 | +3.26% | 10.16 | 0.63 |
| 09/21 | 458 | 464 | 456 | 464 | +1.31% | 33,000 | 307億8872万 | +0.87% | 9.92 | 0.62 |
| 09/20 | 457 | 464 | 457 | 458 | -0.22% | 25,000 | 303億9059万 | -0.22% | 9.79 | 0.61 |
| 09/16 | 464 | 464 | 458 | 459 | 0% | 16,000 | 304億5694万 | -0.22% | 9.82 | 0.61 |
| 09/15 | 458 | 463 | 458 | 459 | -0.22% | 5,000 | 304億5694万 | -0.22% | 9.82 | 0.61 |
| 09/14 | 457 | 463 | 457 | 460 | +0.44% | 19,000 | 305億2330万 | 0% | 9.84 | 0.61 |
| 09/13 | 458 | 463 | 458 | 458 | +0.22% | 12,000 | 303億9059万 | -0.43% | 9.79 | 0.61 |
| 09/12 | 459 | 471 | 456 | 457 | -1.93% | 44,000 | 303億2423万 | -0.87% | 9.77 | 0.61 |
| 09/09 | 460 | 468 | 460 | 466 | +0.65% | 36,000 | 309億2143万 | +1.08% | 9.97 | 0.62 |
| 09/08 | 460 | 465 | 460 | 463 | +1.54% | 18,000 | 307億2236万 | +0.65% | 9.9 | 0.62 |
| 09/07 | 457 | 457 | 456 | 456 | -0.22% | 10,000 | 302億5788万 | -0.87% | 9.75 | 0.61 |
| 09/06 | 454 | 458 | 454 | 457 | +0.66% | 12,000 | 303億2423万 | -0.44% | 9.77 | 0.61 |
| 09/05 | 456 | 457 | 454 | 454 | -0.44% | 25,000 | 301億2517万 | -1.09% | 9.71 | 0.6 |
| 09/02 | 457 | 457 | 454 | 456 | 0% | 20,000 | 302億5788万 | -0.65% | 9.75 | 0.61 |
| 09/01 | 455 | 458 | 453 | 456 | +0.44% | 26,000 | 302億5788万 | -0.65% | 9.75 | 0.61 |
| 08/31 | 463 | 463 | 451 | 454 | -1.94% | 87,000 | 301億2517万 | -1.09% | 9.71 | 0.6 |
| 08/30 | 469 | 469 | 461 | 463 | -1.91% | 27,000 | 307億2236万 | +0.87% | 9.9 | 0.62 |
| 08/29 | 467 | 473 | 463 | 472 | +1.94% | 43,000 | 313億1956万 | +2.83% | 10.09 | 0.63 |
| 08/26 | 463 | 465 | 458 | 463 | 0% | 16,000 | 307億2236万 | +1.09% | 9.9 | 0.62 |
| 08/25 | 469 | 469 | 462 | 463 | -0.22% | 18,000 | 307億2236万 | +1.09% | 9.9 | 0.62 |
| 08/24 | 459 | 466 | 459 | 464 | +0.43% | 18,000 | 307億8872万 | +1.53% | 9.92 | 0.62 |
| 08/23 | 455 | 463 | 455 | 462 | +0.65% | 15,000 | 306億5601万 | +1.09% | 9.88 | 0.62 |
| 08/22 | 458 | 473 | 455 | 459 | +0.22% | 30,000 | 304億5694万 | +0.66% | 9.82 | 0.61 |
| 08/19 | 453 | 461 | 453 | 458 | +0.44% | 21,000 | 303億9059万 | +0.44% | 9.79 | 0.61 |
| 08/18 | 453 | 456 | 453 | 456 | 0% | 19,000 | 302億5788万 | +0.22% | 9.75 | 0.61 |
| 08/17 | 454 | 457 | 454 | 456 | -0.44% | 23,000 | 302億5788万 | +0.22% | 9.75 | 0.61 |
| 08/16 | 461 | 465 | 457 | 458 | -1.72% | 20,000 | 303億9059万 | +0.88% | 9.79 | 0.61 |
| 08/15 | 470 | 470 | 463 | 466 | -0.85% | 18,000 | 309億2143万 | +3.1% | 9.97 | 0.62 |
| 08/12 | 465 | 470 | 463 | 470 | +2.17% | 30,000 | 311億8685万 | +4.44% | 10.05 | 0.63 |
| 08/10 | 462 | 462 | 457 | 460 | -0.65% | 28,000 | 305億2330万 | +2.45% | 9.84 | 0.61 |
| 08/09 | 464 | 467 | 457 | 463 | 0% | 35,000 | 307億2236万 | +3.35% | 9.9 | 0.62 |
| 08/08 | 465 | 465 | 459 | 463 | +1.31% | 34,000 | 307億2236万 | +3.58% | 9.9 | 0.62 |
| 08/05 | 460 | 461 | 452 | 457 | -0.65% | 62,000 | 303億2423万 | +2.47% | 9.77 | 0.61 |
| 08/04 | 456 | 466 | 450 | 460 | +2.22% | 39,000 | 305億2330万 | +3.37% | 9.84 | 0.61 |
| 08/03 | 452 | 454 | 441 | 450 | +1.35% | 93,000 | 298億5975万 | +1.35% | 9.62 | 0.6 |
| 08/02 | 456 | 456 | 441 | 444 | -1.77% | 55,000 | 294億6162万 | +0.23% | 9.5 | 0.59 |
| 08/01 | 456 | 457 | 452 | 452 | -1.31% | 22,000 | 299億9246万 | +2.26% | 9.67 | 0.6 |
| 07/29 | 451 | 460 | 437 | 458 | 0% | 55,000 | 303億9059万 | +3.85% | 9.79 | 0.61 |
| 07/28 | 454 | 462 | 453 | 458 | +0.88% | 37,000 | 303億9059万 | +3.85% | 9.79 | 0.61 |
| 07/27 | 456 | 458 | 450 | 454 | +3.42% | 135,000 | 301億2517万 | +3.18% | 9.71 | 0.6 |
| 07/26 | 428 | 445 | 425 | 439 | -4.57% | 329,000 | 291億2984万 | -0.23% | 9.39 | 0.58 |
| 07/25 | 462 | 464 | 456 | 460 | +1.32% | 61,000 | 305億2330万 | +4.31% | 9.84 | 0.61 |
| 07/22 | 448 | 460 | 448 | 454 | -0.44% | 32,000 | 301億2517万 | +3.42% | 9.71 | 0.6 |
