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 | 285 | 285 | 279 | 282 | -0.7% | 60,100 | 35億1411万 | +6.02% | 9.04 | 0.51 |
12/29 | 287 | 287 | 276 | 284 | -0.35% | 104,100 | 35億3903万 | +7.17% | 9.11 | 0.51 |
12/28 | 288 | 288 | 281 | 285 | -1.38% | 71,400 | 35億5149万 | +7.95% | 9.14 | 0.51 |
12/27 | 293 | 293 | 285 | 289 | -1.7% | 152,000 | 36億134万 | +9.89% | 9.27 | 0.52 |
12/26 | 289 | 300 | 288 | 294 | +5% | 510,400 | 36億6365万 | +12.21% | 9.43 | 0.53 |
12/22 | 269 | 281 | 268 | 280 | +4.87% | 140,300 | 34億8919万 | +7.69% | 8.98 | 0.51 |
12/21 | 268 | 273 | 266 | 267 | +0.75% | 56,300 | 33億2719万 | +3.49% | 8.56 | 0.48 |
12/20 | 263 | 265 | 260 | 265 | +0.38% | 40,000 | 33億227万 | +3.11% | 8.5 | 0.48 |
12/19 | 265 | 266 | 262 | 264 | -0.75% | 52,600 | 32億8980万 | +3.13% | 8.46 | 0.48 |
12/16 | 270 | 276 | 264 | 266 | -0.37% | 129,900 | 33億1473万 | +3.91% | 8.53 | 0.48 |
12/15 | 259 | 305 | 258 | 267 | +3.09% | 903,800 | 33億2719万 | +4.71% | 8.56 | 0.48 |
12/14 | 259 | 260 | 258 | 259 | 0% | 17,200 | 32億2750万 | +2.37% | 8.3 | 0.47 |
12/13 | 259 | 260 | 258 | 259 | 0% | 35,300 | 32億2750万 | +2.37% | 8.3 | 0.47 |
12/12 | 261 | 262 | 259 | 259 | 0% | 39,500 | 32億2750万 | +2.78% | 8.3 | 0.47 |
12/09 | 262 | 263 | 258 | 259 | 0% | 280,500 | 32億2750万 | +2.78% | 8.3 | 0.47 |
12/08 | 263 | 263 | 257 | 259 | -0.77% | 39,100 | 32億2750万 | +3.19% | 8.3 | 0.47 |
12/07 | 257 | 262 | 256 | 261 | +1.56% | 38,300 | 32億5242万 | +3.98% | 8.37 | 0.47 |
12/06 | 256 | 258 | 256 | 257 | 0% | 35,400 | 32億257万 | +2.39% | 8.24 | 0.46 |
12/05 | 260 | 260 | 256 | 257 | 0% | 23,700 | 32億257万 | +2.8% | 8.24 | 0.46 |
12/02 | 257 | 258 | 256 | 257 | 0% | 18,700 | 32億257万 | +2.8% | 8.24 | 0.46 |
12/01 | 260 | 260 | 257 | 257 | 0% | 37,800 | 32億257万 | +3.21% | 8.24 | 0.46 |
11/30 | 256 | 258 | 256 | 257 | +0.39% | 29,700 | 32億257万 | +3.21% | 8.24 | 0.46 |
11/29 | 256 | 257 | 254 | 256 | 0% | 26,600 | 31億9011万 | +3.23% | 8.21 | 0.46 |
11/28 | 259 | 259 | 251 | 256 | -1.54% | 43,700 | 31億9011万 | +3.23% | 8.21 | 0.46 |
11/25 | 258 | 262 | 258 | 260 | +0.78% | 39,700 | 32億3996万 | +5.26% | 8.34 | 0.47 |
11/24 | 260 | 261 | 258 | 258 | 0% | 22,400 | 32億1504万 | +4.45% | 8.27 | 0.47 |
11/22 | 257 | 259 | 256 | 258 | +1.57% | 38,600 | 32億1504万 | +4.88% | 8.27 | 0.47 |
11/21 | 260 | 260 | 254 | 254 | +0.79% | 33,700 | 31億6519万 | +3.25% | 8.14 | 0.46 |
11/18 | 251 | 254 | 250 | 252 | +2.02% | 40,100 | 31億4027万 | +2.86% | 8.08 | 0.45 |
11/17 | 247 | 252 | 247 | 247 | -0.4% | 55,400 | 30億7796万 | +0.82% | 7.92 | 0.45 |
11/16 | 250 | 259 | 247 | 248 | +2.06% | 118,400 | 30億9042万 | +1.22% | 7.95 | 0.45 |
11/15 | 244 | 244 | 240 | 243 | +0.83% | 14,100 | 30億2812万 | -0.82% | 7.79 | 0.44 |
11/14 | 242 | 245 | 241 | 241 | 0% | 12,400 | 30億319万 | -1.63% | 7.73 | 0.43 |
11/11 | 239 | 245 | 239 | 241 | 0% | 23,800 | 30億319万 | -1.63% | 7.73 | 0.43 |
11/10 | 245 | 245 | 235 | 241 | +2.55% | 55,200 | 30億319万 | -1.63% | 7.73 | 0.43 |
11/09 | 246 | 247 | 233 | 235 | -4.47% | 93,100 | 29億2842万 | -4.08% | 7.53 | 0.42 |
11/08 | 250 | 250 | 244 | 246 | 0% | 40,300 | 30億6550万 | +0.41% | 7.89 | 0.44 |
11/07 | 246 | 249 | 240 | 246 | +0.82% | 66,000 | 30億6550万 | +0.82% | 7.89 | 0.44 |
11/04 | 243 | 250 | 242 | 244 | -2.79% | 92,100 | 30億4058万 | 0% | 7.82 | 0.44 |
11/02 | 253 | 257 | 247 | 251 | -3.46% | 85,600 | 31億2781万 | +2.87% | 8.05 | 0.45 |
11/01 | 247 | 273 | 245 | 260 | +5.26% | 433,400 | 32億3996万 | +6.56% | 8.34 | 0.47 |
10/31 | 245 | 247 | 245 | 247 | +0.41% | 34,000 | 30億7796万 | +1.65% | 7.92 | 0.45 |
10/28 | 245 | 246 | 244 | 246 | +0.41% | 19,300 | 30億6550万 | +1.23% | 7.89 | 0.44 |
10/27 | 243 | 247 | 243 | 245 | +0.41% | 17,400 | 30億5304万 | +0.82% | 7.86 | 0.44 |
10/26 | 242 | 245 | 242 | 244 | +0.83% | 16,900 | 30億4058万 | +0.41% | 7.82 | 0.44 |
10/25 | 245 | 245 | 240 | 242 | -0.82% | 42,000 | 30億1565万 | 0% | 7.76 | 0.44 |
10/24 | 247 | 247 | 243 | 244 | -0.81% | 9,500 | 30億4058万 | +0.41% | 7.82 | 0.44 |
10/21 | 245 | 246 | 244 | 246 | +0.41% | 15,900 | 30億6550万 | +1.23% | 7.89 | 0.44 |
10/20 | 244 | 245 | 243 | 245 | 0% | 28,300 | 30億5304万 | +0.82% | 7.86 | 0.44 |
10/19 | 247 | 247 | 244 | 245 | -0.81% | 33,600 | 30億5304万 | +0.82% | 7.86 | 0.44 |
10/18 | 249 | 249 | 245 | 247 | +0.41% | 18,000 | 30億7796万 | +1.23% | 7.92 | 0.45 |
10/17 | 246 | 248 | 245 | 246 | +0.82% | 23,300 | 30億6550万 | +0.82% | 7.89 | 0.44 |
10/14 | 246 | 247 | 244 | 244 | -0.81% | 25,500 | 30億4058万 | -0.41% | 7.82 | 0.44 |
10/13 | 247 | 247 | 243 | 246 | +1.23% | 34,000 | 30億6550万 | 0% | 7.89 | 0.44 |
10/12 | 244 | 246 | 243 | 243 | +0.41% | 45,300 | 30億2812万 | -1.62% | 7.79 | 0.44 |
10/11 | 242 | 244 | 242 | 242 | +0.41% | 33,000 | 30億1565万 | -2.42% | 7.76 | 0.44 |
10/07 | 241 | 241 | 241 | 241 | +0.42% | 3,200 | 30億319万 | -2.82% | 7.73 | 0.43 |
10/06 | 240 | 243 | 240 | 240 | +0.42% | 19,200 | 29億9073万 | -3.61% | 7.69 | 0.43 |
10/05 | 240 | 243 | 236 | 239 | -0.42% | 19,500 | 29億7827万 | -4.02% | 7.66 | 0.43 |
10/04 | 238 | 240 | 235 | 240 | +0.84% | 27,100 | 29億9073万 | -3.61% | 7.69 | 0.43 |
10/03 | 239 | 246 | 234 | 238 | -0.83% | 27,200 | 29億6581万 | -4.42% | 7.63 | 0.43 |
09/30 | 239 | 243 | 236 | 240 | -2.04% | 24,500 | 29億9073万 | -3.61% | 7.69 | 0.43 |
09/29 | 243 | 245 | 232 | 245 | 0% | 160,200 | 30億5304万 | -1.61% | 7.86 | 0.44 |
09/28 | 244 | 247 | 242 | 245 | +0.41% | 20,300 | 30億5304万 | -1.21% | 7.86 | 0.44 |
09/27 | 247 | 248 | 242 | 244 | +0.41% | 9,500 | 30億4058万 | -1.21% | 7.82 | 0.44 |
09/26 | 242 | 247 | 229 | 243 | +1.25% | 33,800 | 30億2812万 | -1.22% | 7.79 | 0.44 |
09/23 | 238 | 243 | 237 | 240 | -0.41% | 25,500 | 29億9073万 | -2.44% | 7.69 | 0.43 |
09/21 | 243 | 247 | 230 | 241 | +2.55% | 54,600 | 30億319万 | -1.63% | 7.73 | 0.43 |
09/20 | 235 | 240 | 233 | 235 | -2.49% | 53,000 | 29億2842万 | -4.08% | 7.53 | 0.42 |
09/16 | 243 | 245 | 240 | 241 | -2.43% | 54,500 | 30億319万 | -1.23% | 7.73 | 0.43 |
09/15 | 245 | 249 | 244 | 247 | +0.82% | 21,500 | 30億7796万 | +1.23% | 7.92 | 0.45 |
09/14 | 250 | 254 | 245 | 245 | -3.92% | 32,300 | 30億5304万 | +0.82% | 7.86 | 0.44 |
09/13 | 255 | 255 | 251 | 255 | +1.19% | 14,500 | 31億7765万 | +4.94% | 8.18 | 0.46 |
09/12 | 255 | 255 | 251 | 252 | -3.45% | 53,900 | 31億4027万 | +4.13% | 8.08 | 0.45 |
09/09 | 265 | 266 | 255 | 261 | +0.77% | 44,000 | 32億5242万 | +7.85% | 8.37 | 0.47 |
09/08 | 269 | 269 | 256 | 259 | -3% | 33,100 | 32億2750万 | +7.47% | 8.3 | 0.47 |
09/07 | 269 | 270 | 265 | 267 | -1.11% | 51,000 | 33億2719万 | +11.25% | 8.56 | 0.48 |
09/06 | 269 | 270 | 266 | 270 | 0% | 42,700 | 33億6457万 | +13.45% | 8.66 | 0.49 |
09/05 | 261 | 270 | 255 | 270 | +5.88% | 164,800 | 33億6457万 | +13.92% | 8.66 | 0.49 |
09/02 | 249 | 255 | 248 | 255 | +2% | 45,900 | 31億7765万 | +8.05% | 8.18 | 0.46 |
09/01 | 251 | 252 | 248 | 250 | -0.4% | 32,400 | 31億1535万 | +6.38% | 8.02 | 0.45 |
08/31 | 251 | 253 | 250 | 251 | +0.8% | 60,600 | 31億2781万 | +6.81% | 8.05 | 0.45 |
08/30 | 244 | 250 | 244 | 249 | +2.89% | 24,100 | 31億288万 | +6.41% | 7.98 | 0.45 |
08/29 | 248 | 254 | 241 | 242 | -2.81% | 74,200 | 30億1565万 | +3.42% | 7.76 | 0.44 |
08/26 | 238 | 249 | 238 | 249 | +4.62% | 121,000 | 31億288万 | +6.41% | 7.98 | 0.45 |
08/25 | 232 | 239 | 232 | 238 | +3.03% | 21,100 | 29億6581万 | +2.15% | 7.63 | 0.43 |
08/24 | 229 | 231 | 225 | 231 | +2.67% | 41,600 | 28億7858万 | -1.28% | 7.41 | 0.42 |
08/23 | 227 | 227 | 221 | 225 | +1.81% | 40,800 | 28億381万 | -3.85% | 7.21 | 0.41 |
08/22 | 222 | 223 | 221 | 221 | 0% | 9,400 | 27億5396万 | -5.96% | 7.09 | 0.4 |
08/19 | 221 | 226 | 220 | 221 | -1.34% | 47,600 | 27億5396万 | -5.96% | 7.09 | 0.4 |
08/18 | 224 | 227 | 222 | 224 | -1.32% | 31,300 | 27億9135万 | -5.08% | 7.18 | 0.4 |
08/17 | 230 | 230 | 227 | 227 | -1.73% | 7,700 | 28億2873万 | -4.22% | 7.28 | 0.41 |
08/16 | 228 | 231 | 227 | 231 | +0.87% | 15,900 | 28億7858万 | -2.53% | 7.41 | 0.42 |
08/15 | 228 | 231 | 228 | 229 | -1.29% | 15,600 | 28億5366万 | -3.78% | 7.34 | 0.41 |
08/12 | 232 | 235 | 230 | 232 | -0.43% | 13,000 | 28億9104万 | -2.52% | 7.44 | 0.42 |
08/10 | 226 | 234 | 222 | 233 | -0.43% | 71,600 | 29億350万 | -2.1% | 7.47 | 0.42 |
08/09 | 233 | 236 | 232 | 234 | -0.43% | 18,100 | 29億1596万 | -1.68% | 7.5 | 0.42 |
08/08 | 235 | 236 | 232 | 235 | 0% | 17,200 | 29億2842万 | -1.26% | 7.53 | 0.42 |
08/05 | 234 | 236 | 234 | 235 | 0% | 5,500 | 29億2842万 | -1.26% | 7.53 | 0.42 |
08/04 | 236 | 236 | 234 | 235 | -0.42% | 5,900 | 29億2842万 | -1.26% | 7.53 | 0.42 |