株価チャート
2016/08/01~2016/12/30
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 | 777 | 785 | 773 | 785 | +0.77% | 6,500 | 212億4210万 | -0.13% | 5.72 | 0.51 |
12/29 | 777 | 783 | 777 | 779 | +0.65% | 1,100 | 210億7974万 | -0.89% | 5.68 | 0.51 |
12/28 | 790 | 797 | 772 | 774 | -1.65% | 7,800 | 209億4444万 | -1.65% | 5.64 | 0.5 |
12/27 | 800 | 800 | 781 | 787 | -1.01% | 17,800 | 212億9622万 | 0% | 5.74 | 0.51 |
12/26 | 791 | 795 | 790 | 795 | +0.63% | 21,500 | 215億1270万 | +1.15% | 5.8 | 0.52 |
12/22 | 792 | 794 | 783 | 790 | +0.38% | 13,100 | 213億7740万 | +0.51% | 5.76 | 0.51 |
12/21 | 788 | 788 | 784 | 787 | +0.25% | 1,600 | 212億9622万 | +0.25% | 5.74 | 0.51 |
12/20 | 783 | 786 | 776 | 785 | +0.26% | 1,300 | 212億4210万 | +0.13% | 5.72 | 0.51 |
12/19 | 781 | 784 | 775 | 783 | +0.26% | 8,600 | 211億8798万 | -0.13% | 5.71 | 0.51 |
12/16 | 785 | 788 | 777 | 781 | -0.64% | 8,000 | 211億3386万 | -0.26% | 5.7 | 0.51 |
12/15 | 782 | 790 | 779 | 786 | +0.77% | 6,600 | 212億6916万 | +0.38% | 5.73 | 0.51 |
12/14 | 799 | 802 | 780 | 780 | -1.27% | 13,800 | 211億680万 | -0.26% | 5.69 | 0.51 |
12/13 | 795 | 795 | 784 | 790 | -0.63% | 8,700 | 213億7740万 | +1.15% | 5.76 | 0.51 |
12/12 | 808 | 808 | 790 | 795 | -0.63% | 28,200 | 215億1270万 | +1.79% | 5.8 | 0.52 |
12/09 | 797 | 801 | 795 | 800 | +0.76% | 12,100 | 216億4800万 | +2.56% | 5.83 | 0.52 |
12/08 | 788 | 796 | 788 | 794 | +1.02% | 11,900 | 214億8564万 | +1.93% | 5.79 | 0.52 |
12/07 | 786 | 789 | 785 | 786 | 0% | 1,700 | 212億6916万 | +1.03% | 5.73 | 0.51 |
12/06 | 788 | 788 | 780 | 786 | -0.25% | 6,200 | 212億6916万 | +1.03% | 5.73 | 0.51 |
12/05 | 788 | 788 | 780 | 788 | +1.03% | 2,200 | 213億2328万 | +1.42% | 5.75 | 0.51 |
12/02 | 777 | 780 | 770 | 780 | +0.39% | 27,000 | 211億680万 | +0.39% | 5.69 | 0.51 |
12/01 | 780 | 781 | 775 | 777 | -0.26% | 5,100 | 210億2562万 | +0.13% | 5.67 | 0.51 |
11/30 | 788 | 789 | 774 | 779 | -1.14% | 10,600 | 210億7974万 | +0.39% | 5.68 | 0.51 |
11/29 | 795 | 795 | 777 | 788 | -0.51% | 8,600 | 213億2328万 | +1.42% | 5.75 | 0.51 |
11/28 | 791 | 792 | 791 | 792 | +0.13% | 14,400 | 214億3152万 | +2.06% | 5.78 | 0.52 |
11/25 | 787 | 791 | 781 | 791 | +0.51% | 8,000 | 214億446万 | +2.06% | 5.77 | 0.52 |
11/24 | 782 | 787 | 755 | 787 | +0.64% | 7,100 | 212億9622万 | +1.55% | 5.74 | 0.51 |
11/22 | 779 | 785 | 777 | 782 | +0.51% | 2,100 | 211億6092万 | +1.03% | 5.7 | 0.51 |
11/21 | 779 | 780 | 777 | 778 | -0.13% | 1,800 | 210億5268万 | +0.65% | 5.67 | 0.51 |
11/18 | 777 | 780 | 770 | 779 | +0.26% | 2,900 | 210億7974万 | +0.91% | 5.68 | 0.51 |
11/17 | 774 | 777 | 771 | 777 | +0.78% | 1,300 | 210億2562万 | +0.65% | 5.67 | 0.51 |
11/16 | 774 | 774 | 766 | 771 | -0.26% | 10,500 | 208億6326万 | 0% | 5.62 | 0.5 |
11/15 | 774 | 774 | 772 | 773 | -0.13% | 400 | 209億1738万 | +0.26% | 5.64 | 0.5 |
11/14 | 772 | 774 | 772 | 774 | +0.52% | 3,800 | 209億4444万 | +0.52% | 5.64 | 0.5 |
11/11 | 770 | 777 | 766 | 770 | 0% | 2,700 | 208億3620万 | 0% | 5.61 | 0.5 |
11/10 | 764 | 778 | 764 | 770 | +1.99% | 2,400 | 208億3620万 | 0% | 5.61 | 0.5 |
11/09 | 774 | 785 | 750 | 755 | -2.08% | 7,800 | 204億3030万 | -1.95% | 5.51 | 0.49 |
11/08 | 773 | 775 | 770 | 771 | +0.13% | 6,100 | 208億6326万 | 0% | 5.62 | 0.5 |
11/07 | 776 | 776 | 770 | 770 | -0.77% | 1,300 | 208億3620万 | -0.13% | 5.61 | 0.5 |
11/04 | 773 | 776 | 770 | 776 | -0.13% | 3,800 | 209億9856万 | +0.78% | 5.66 | 0.51 |
11/02 | 778 | 780 | 773 | 777 | -0.13% | 8,400 | 210億2562万 | +0.91% | 5.67 | 0.51 |
11/01 | 780 | 782 | 771 | 778 | +0.91% | 8,200 | 210億5268万 | +1.04% | 5.67 | 0.51 |
10/31 | 775 | 775 | 771 | 771 | -0.52% | 800 | 208億6326万 | +0.26% | 5.62 | 0.5 |
10/28 | 773 | 775 | 773 | 775 | +0.39% | 2,000 | 209億7150万 | +0.78% | 5.65 | 0.51 |
10/27 | 775 | 775 | 768 | 772 | -0.13% | 10,300 | 208億9032万 | +0.26% | 5.63 | 0.5 |
10/26 | 778 | 778 | 770 | 773 | -0.64% | 20,900 | 209億1738万 | +0.39% | 5.64 | 0.5 |
10/25 | 789 | 789 | 774 | 778 | -1.39% | 12,000 | 210億5268万 | +0.91% | 5.67 | 0.51 |
10/24 | 774 | 789 | 774 | 789 | +1.15% | 4,800 | 213億5034万 | +2.33% | 5.75 | 0.51 |
10/21 | 770 | 789 | 770 | 780 | +1.3% | 4,600 | 211億680万 | +1.3% | 5.69 | 0.51 |
10/20 | 763 | 770 | 763 | 770 | +0.13% | 1,400 | 208億3620万 | 0% | 5.61 | 0.5 |
10/19 | 767 | 769 | 766 | 769 | +0.65% | 1,700 | 208億914万 | -0.26% | 5.61 | 0.5 |
10/18 | 760 | 767 | 760 | 764 | -0.13% | 1,500 | 206億7384万 | -0.91% | 5.57 | 0.5 |
10/17 | 768 | 768 | 760 | 765 | 0% | 1,600 | 207億90万 | -0.91% | 5.58 | 0.5 |
10/14 | 769 | 769 | 763 | 765 | -0.52% | 700 | 207億90万 | -1.03% | 5.58 | 0.5 |
10/11 | 768 | 769 | 768 | 769 | +1.05% | 5,200 | 208億914万 | -0.52% | 5.61 | 0.5 |
10/07 | 759 | 761 | 756 | 761 | +0.26% | 7,700 | 205億9266万 | -1.68% | 5.55 | 0.5 |
10/06 | 765 | 768 | 758 | 759 | +0.13% | 6,900 | 205億3854万 | -1.94% | 5.53 | 0.49 |
10/05 | 765 | 767 | 758 | 758 | -1.43% | 3,800 | 205億1148万 | -2.19% | 5.53 | 0.49 |
10/04 | 765 | 769 | 763 | 769 | +0.13% | 1,600 | 208億914万 | -1.03% | 5.61 | 0.5 |
10/03 | 765 | 768 | 765 | 768 | 0% | 1,100 | 207億8208万 | -1.29% | 5.6 | 0.5 |
09/30 | 769 | 769 | 768 | 768 | -0.13% | 500 | 207億8208万 | -1.41% | 5.6 | 0.5 |
09/29 | 770 | 770 | 760 | 769 | -0.26% | 1,800 | 208億914万 | -1.41% | 5.61 | 0.5 |
09/27 | 768 | 771 | 768 | 771 | +0.65% | 800 | 208億6326万 | -1.41% | 5.62 | 0.5 |
09/26 | 779 | 779 | 760 | 766 | -0.52% | 26,000 | 207億2796万 | -2.17% | 5.59 | 0.5 |
09/23 | 770 | 775 | 762 | 770 | +1.05% | 6,800 | 208億3620万 | -1.79% | 5.61 | 0.5 |
09/21 | 767 | 770 | 760 | 762 | -0.65% | 7,400 | 206億1972万 | -2.93% | 5.56 | 0.5 |
09/20 | 770 | 777 | 766 | 767 | -1.67% | 5,900 | 207億5502万 | -2.42% | 5.59 | 0.5 |
09/16 | 775 | 780 | 775 | 780 | -0.64% | 1,700 | 211億680万 | -1.02% | 5.69 | 0.51 |
09/15 | 785 | 785 | 785 | 785 | 0% | 100 | 212億4210万 | -0.38% | 5.72 | 0.51 |
09/14 | 785 | 788 | 780 | 785 | +0.77% | 11,100 | 212億4210万 | -0.51% | 5.72 | 0.51 |
09/13 | 775 | 779 | 775 | 779 | +0.39% | 2,100 | 210億7974万 | -1.27% | 5.68 | 0.51 |
09/12 | 772 | 776 | 770 | 776 | -0.26% | 1,200 | 209億9856万 | -1.77% | 5.66 | 0.51 |
09/09 | 780 | 780 | 778 | 778 | -0.13% | 400 | 210億5268万 | -1.64% | 5.67 | 0.51 |
09/08 | 779 | 787 | 779 | 779 | -0.76% | 1,900 | 210億7974万 | -1.64% | 5.68 | 0.51 |
09/07 | 785 | 785 | 785 | 785 | +0.64% | 100 | 212億4210万 | -1.01% | 5.72 | 0.51 |
09/06 | 780 | 783 | 779 | 780 | 0% | 1,800 | 211億680万 | -1.76% | 5.69 | 0.51 |
09/05 | 781 | 784 | 780 | 780 | -0.76% | 1,100 | 211億680万 | -1.89% | 5.69 | 0.51 |
09/02 | 780 | 786 | 780 | 786 | +0.9% | 200 | 212億6916万 | -1.26% | 5.73 | 0.51 |
09/01 | 779 | 784 | 778 | 779 | +0.13% | 2,500 | 210億7974万 | -2.14% | 5.68 | 0.51 |
08/31 | 779 | 782 | 778 | 778 | -0.51% | 1,200 | 210億5268万 | -2.51% | 5.67 | 0.51 |
08/30 | 786 | 789 | 779 | 782 | 0% | 1,800 | 211億6092万 | -2.13% | 5.7 | 0.51 |
08/29 | 792 | 792 | 774 | 782 | -1.26% | 5,000 | 211億6092万 | -2.25% | 5.7 | 0.51 |
08/26 | 799 | 799 | 792 | 792 | -0.88% | 8,600 | 214億3152万 | -1% | 5.78 | 0.52 |
08/25 | 799 | 799 | 798 | 799 | 0% | 3,700 | 216億2094万 | -0.25% | 5.83 | 0.52 |
08/24 | 801 | 801 | 799 | 799 | -0.25% | 800 | 216億2094万 | -0.25% | 5.83 | 0.52 |
08/23 | 800 | 801 | 800 | 801 | +0.25% | 500 | 216億7506万 | +0.13% | 5.84 | 0.52 |
08/22 | 800 | 804 | 795 | 799 | +0.13% | 4,600 | 216億2094万 | 0% | 5.83 | 0.52 |
08/19 | 798 | 798 | 798 | 798 | 0% | 100 | 215億9388万 | 0% | 5.82 | 0.52 |
08/18 | 799 | 799 | 792 | 798 | -0.25% | 800 | 215億9388万 | 0% | 5.82 | 0.52 |
08/17 | 789 | 800 | 789 | 800 | +0.63% | 3,000 | 216億4800万 | +0.38% | 5.83 | 0.52 |
08/16 | 795 | 795 | 795 | 795 | 0% | 100 | 215億1270万 | -0.13% | 5.8 | 0.52 |
08/15 | 798 | 799 | 795 | 795 | -0.38% | 600 | 215億1270万 | 0% | 5.8 | 0.52 |
08/12 | 796 | 798 | 795 | 798 | -0.13% | 800 | 215億9388万 | +0.5% | 5.82 | 0.52 |
08/10 | 800 | 800 | 790 | 799 | +0.76% | 6,100 | 216億2094万 | +0.76% | 5.83 | 0.52 |
08/09 | 800 | 803 | 788 | 793 | -1.37% | 12,000 | 214億5858万 | +0.25% | 5.78 | 0.52 |
08/08 | 804 | 805 | 803 | 804 | +0.5% | 1,200 | 217億5624万 | +1.64% | 5.86 | 0.52 |
08/05 | 800 | 800 | 800 | 800 | 0% | 100 | 216億4800万 | +1.27% | 5.83 | 0.52 |
08/04 | 803 | 803 | 800 | 800 | -0.25% | 400 | 216億4800万 | +1.39% | 5.83 | 0.52 |
08/03 | 800 | 802 | 800 | 802 | 0% | 1,200 | 217億212万 | +1.91% | 5.85 | 0.52 |
08/02 | 806 | 807 | 802 | 802 | -0.62% | 1,700 | 217億212万 | +2.17% | 5.85 | 0.52 |
08/01 | 807 | 807 | 807 | 807 | +0.25% | 300 | 218億3742万 | +2.93% | 5.88 | 0.53 |