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 | 743 | 747 | 737 | 737 | -0.94% | 6,400 | 39億8569万 | -0.54% | - | 2.89 |
12/29 | 748 | 748 | 740 | 744 | -1.33% | 12,800 | 40億2355万 | +0.54% | - | 2.92 |
12/28 | 754 | 767 | 753 | 754 | -1.95% | 36,700 | 40億7763万 | +2.03% | - | 2.96 |
12/27 | 755 | 772 | 755 | 769 | +1.99% | 58,000 | 41億5875万 | +4.34% | - | 3.02 |
12/26 | 750 | 755 | 750 | 754 | +0.27% | 17,600 | 40億7763万 | +2.59% | - | 2.96 |
12/22 | 755 | 755 | 751 | 752 | -0.4% | 7,000 | 40億6681万 | +2.45% | - | 2.95 |
12/21 | 754 | 756 | 750 | 755 | +0.27% | 6,600 | 40億8304万 | +3% | - | 2.96 |
12/20 | 753 | 753 | 751 | 753 | 0% | 4,200 | 40億7222万 | +3.01% | - | 2.96 |
12/19 | 755 | 756 | 751 | 753 | +0.4% | 5,700 | 40億7222万 | +3.15% | - | 2.96 |
12/16 | 756 | 756 | 750 | 750 | -0.4% | 7,700 | 40億5600万 | +2.88% | - | 2.94 |
12/15 | 754 | 756 | 753 | 753 | -0.26% | 2,900 | 40億7222万 | +3.43% | - | 2.96 |
12/14 | 754 | 756 | 752 | 755 | +0.4% | 4,500 | 40億8304万 | +3.85% | - | 2.96 |
12/13 | 753 | 756 | 751 | 752 | 0% | 4,700 | 40億6681万 | +3.58% | - | 2.95 |
12/12 | 750 | 754 | 747 | 752 | +0.67% | 9,500 | 40億6681万 | +3.72% | - | 2.95 |
12/09 | 748 | 752 | 747 | 747 | +0.27% | 12,300 | 40億3977万 | +3.18% | - | 2.93 |
12/08 | 744 | 746 | 742 | 745 | +0.54% | 10,100 | 40億2896万 | +2.9% | - | 2.92 |
12/07 | 733 | 741 | 732 | 741 | +1.37% | 4,500 | 40億732万 | +2.35% | - | 2.91 |
12/06 | 732 | 736 | 730 | 731 | +0.14% | 3,000 | 39億5324万 | +1.11% | - | 2.87 |
12/05 | 750 | 750 | 730 | 730 | +1.11% | 7,500 | 39億4784万 | +0.97% | - | 2.87 |
12/02 | 718 | 728 | 718 | 722 | +0.98% | 4,900 | 39億457万 | -0.14% | - | 2.83 |
12/01 | 718 | 722 | 715 | 715 | -0.42% | 5,900 | 38億6672万 | -1.11% | - | 2.81 |
11/30 | 714 | 718 | 712 | 718 | +0.28% | 5,300 | 38億8294万 | -0.55% | - | 2.82 |
11/29 | 714 | 716 | 711 | 716 | 0% | 3,600 | 38億7212万 | -0.83% | - | 2.81 |
11/28 | 712 | 719 | 711 | 716 | +0.28% | 6,100 | 38億7212万 | -0.69% | - | 2.81 |
11/25 | 714 | 716 | 705 | 714 | +0.85% | 4,400 | 38億6131万 | -0.83% | - | 2.8 |
11/24 | 711 | 713 | 706 | 708 | -0.42% | 7,400 | 38億2886万 | -1.53% | - | 2.78 |
11/22 | 720 | 720 | 711 | 711 | -1.25% | 6,200 | 38億4508万 | -1.11% | - | 2.79 |
11/21 | 722 | 722 | 718 | 720 | -0.14% | 4,500 | 38億9376万 | +0.28% | - | 2.83 |
11/18 | 720 | 721 | 718 | 721 | +0.14% | 2,700 | 38億9916万 | +0.7% | - | 2.83 |
11/17 | 720 | 721 | 719 | 720 | 0% | 4,200 | 38億9376万 | +0.84% | - | 2.83 |
11/16 | 721 | 721 | 717 | 720 | -0.14% | 2,900 | 38億9376万 | +1.12% | - | 2.83 |
11/15 | 718 | 721 | 717 | 721 | -0.14% | 2,300 | 38億9916万 | +1.55% | - | 2.83 |
11/14 | 721 | 722 | 717 | 722 | +0.14% | 3,800 | 39億457万 | +1.98% | - | 2.83 |
11/11 | 715 | 729 | 712 | 721 | -1.23% | 3,400 | 38億9916万 | +2.12% | - | 2.83 |
11/10 | 725 | 733 | 724 | 730 | +0.83% | 3,100 | 39億4784万 | +3.69% | - | 2.87 |
11/09 | 736 | 736 | 710 | 724 | -1.63% | 8,100 | 39億1539万 | +3.28% | - | 2.84 |
11/08 | 732 | 736 | 730 | 736 | +0.82% | 1,000 | 39億8028万 | +5.29% | - | 2.89 |
11/07 | 726 | 731 | 723 | 730 | 0% | 2,500 | 39億4784万 | +4.73% | - | 2.87 |
11/04 | 730 | 735 | 728 | 730 | -0.95% | 5,200 | 39億4784万 | +5.04% | - | 2.87 |
11/02 | 740 | 742 | 730 | 737 | -0.41% | 8,500 | 39億8569万 | +6.35% | - | 2.89 |
11/01 | 741 | 741 | 733 | 740 | +1.23% | 5,900 | 40億192万 | +7.25% | - | 2.9 |
10/31 | 731 | 739 | 731 | 731 | +1.11% | 6,000 | 39億5324万 | +6.4% | - | 2.87 |
10/28 | 720 | 729 | 720 | 723 | +0.42% | 4,200 | 39億998万 | +5.55% | - | 2.84 |
10/27 | 720 | 720 | 717 | 720 | 0% | 4,000 | 38億9376万 | +5.57% | - | 2.83 |
10/26 | 710 | 720 | 710 | 720 | +1.98% | 6,500 | 38億9376万 | +5.73% | - | 2.83 |
10/25 | 704 | 709 | 703 | 706 | -0.56% | 4,000 | 38億1804万 | +3.98% | - | 2.77 |
10/24 | 698 | 710 | 697 | 710 | +2.01% | 4,200 | 38億3968万 | +4.72% | - | 2.79 |
10/21 | 697 | 697 | 691 | 696 | +0.14% | 2,700 | 37億6396万 | +2.81% | - | 2.73 |
10/20 | 697 | 698 | 695 | 695 | 0% | 2,500 | 37億5856万 | +2.81% | - | 2.73 |
10/19 | 690 | 695 | 689 | 695 | +0.72% | 2,200 | 37億5856万 | +2.96% | - | 2.73 |
10/18 | 693 | 695 | 688 | 690 | +0.15% | 3,200 | 37億3152万 | +2.22% | - | 2.71 |
10/17 | 684 | 692 | 684 | 689 | +1.47% | 5,000 | 37億2611万 | +2.23% | - | 2.7 |
10/14 | 675 | 679 | 673 | 679 | +0.74% | 3,000 | 36億7203万 | +0.89% | - | 2.67 |
10/13 | 672 | 675 | 672 | 674 | +0.3% | 600 | 36億4499万 | +0.15% | - | 2.65 |
10/12 | 668 | 676 | 668 | 672 | +0.75% | 2,200 | 36億3417万 | -0.15% | - | 2.64 |
10/11 | 669 | 670 | 667 | 667 | -0.15% | 2,700 | 36億713万 | -0.74% | - | 2.62 |
10/07 | 670 | 670 | 668 | 668 | 0% | 700 | 36億1254万 | -0.6% | - | 2.62 |
10/06 | 669 | 670 | 667 | 668 | -0.3% | 2,300 | 36億1254万 | -0.6% | - | 2.62 |
10/05 | 669 | 670 | 669 | 670 | +0.6% | 1,300 | 36億2336万 | -0.15% | - | 2.63 |
10/04 | 670 | 670 | 666 | 666 | -0.6% | 2,400 | 36億172万 | -0.6% | - | 2.61 |
10/03 | 688 | 688 | 666 | 670 | -1.9% | 8,500 | 36億2336万 | +0.3% | - | 2.63 |
09/30 | 678 | 683 | 676 | 683 | +1.04% | 4,700 | 36億9366万 | +2.4% | - | 2.68 |
09/29 | 670 | 676 | 670 | 676 | +0.9% | 1,500 | 36億5580万 | +1.81% | - | 2.65 |
09/28 | 678 | 678 | 666 | 670 | -1.18% | 5,200 | 36億2336万 | +1.36% | - | 2.63 |
09/27 | 679 | 679 | 664 | 678 | +1.8% | 3,500 | 36億6662万 | +2.88% | - | 2.66 |
09/26 | 675 | 679 | 663 | 666 | -0.6% | 6,400 | 36億172万 | +1.37% | - | 2.61 |
09/23 | 667 | 672 | 665 | 670 | +1.21% | 2,700 | 36億2336万 | +2.13% | - | 2.63 |
09/21 | 678 | 689 | 660 | 662 | -1.63% | 8,200 | 35億8009万 | +1.07% | - | 2.6 |
09/20 | 682 | 682 | 673 | 673 | +0.3% | 2,700 | 36億3958万 | +2.91% | - | 2.64 |
09/16 | 687 | 687 | 666 | 671 | -1.9% | 2,800 | 36億2876万 | +2.76% | - | 2.63 |
09/15 | 683 | 685 | 678 | 684 | +0.15% | 2,100 | 36億9907万 | +4.75% | - | 2.69 |
09/14 | 681 | 684 | 676 | 683 | +0.29% | 1,600 | 36億9366万 | +4.43% | - | 2.68 |
09/13 | 676 | 681 | 668 | 681 | +0.74% | 2,100 | 36億8284万 | +4.13% | - | 2.67 |
09/12 | 679 | 691 | 671 | 676 | -1.02% | 6,200 | 36億5580万 | +3.36% | - | 2.65 |
09/09 | 679 | 685 | 677 | 683 | +1.49% | 3,500 | 36億9366万 | +4.43% | - | 2.68 |
09/08 | 674 | 678 | 673 | 673 | +0.6% | 2,400 | 36億3958万 | +3.06% | - | 2.64 |
09/07 | 672 | 676 | 669 | 669 | +0.6% | 5,000 | 36億1795万 | +2.45% | - | 2.63 |
09/06 | 671 | 673 | 665 | 665 | -0.89% | 6,000 | 35億9632万 | +1.84% | - | 2.61 |
09/05 | 668 | 679 | 668 | 671 | +0.45% | 4,900 | 36億2876万 | +2.6% | - | 2.63 |
09/02 | 668 | 668 | 662 | 668 | +1.21% | 4,800 | 36億1254万 | +2.14% | - | 2.62 |
09/01 | 659 | 661 | 659 | 660 | +0.76% | 7,500 | 35億6928万 | +0.76% | - | 2.59 |
08/31 | 653 | 655 | 650 | 655 | +1.08% | 2,100 | 35億4224万 | -0.15% | - | 2.57 |
08/30 | 636 | 650 | 636 | 648 | +1.73% | 2,900 | 35億438万 | -1.22% | - | 2.54 |
08/29 | 636 | 640 | 636 | 637 | +0.31% | 4,600 | 34億4489万 | -3.04% | - | 2.5 |
08/26 | 632 | 635 | 624 | 635 | +0.32% | 2,700 | 34億3408万 | -3.64% | - | 2.49 |
08/25 | 626 | 637 | 626 | 633 | +2.76% | 4,400 | 34億2326万 | -4.24% | - | 2.48 |
08/24 | 609 | 618 | 609 | 616 | +0.98% | 1,600 | 33億3132万 | -7.09% | - | 2.42 |
08/23 | 615 | 619 | 610 | 610 | -1.13% | 6,900 | 32億9888万 | -8.27% | - | 2.39 |
08/22 | 626 | 629 | 615 | 617 | -0.64% | 9,000 | 33億3673万 | -7.5% | - | 2.42 |
08/19 | 637 | 637 | 620 | 621 | -2.51% | 7,300 | 33億5836万 | -7.31% | - | 2.44 |
08/18 | 644 | 652 | 637 | 637 | -0.93% | 5,800 | 34億4489万 | -5.21% | - | 2.5 |
08/17 | 645 | 650 | 639 | 643 | -0.16% | 7,000 | 34億7734万 | -4.46% | - | 2.52 |
08/16 | 647 | 653 | 644 | 644 | -0.46% | 3,200 | 34億8275万 | -4.45% | - | 2.53 |
08/15 | 666 | 666 | 647 | 647 | -3.43% | 19,600 | 34億9897万 | -4.15% | - | 2.54 |
08/12 | 690 | 690 | 667 | 670 | -3.87% | 10,500 | 36億2336万 | -0.89% | - | 2.63 |
08/10 | 695 | 705 | 681 | 697 | +1.01% | 4,200 | 37億6937万 | +3.11% | - | 2.74 |
08/09 | 679 | 690 | 674 | 690 | +1.62% | 3,200 | 37億3152万 | +2.22% | - | 2.71 |
08/08 | 669 | 685 | 669 | 679 | +1.19% | 1,400 | 36億7203万 | +0.59% | - | 2.67 |
08/05 | 668 | 674 | 668 | 671 | +0.45% | 1,000 | 36億2876万 | -0.45% | - | 2.63 |
08/04 | 668 | 672 | 668 | 668 | -0.3% | 1,500 | 36億1254万 | -0.89% | - | 2.62 |