株価チャート
2016/06/13~2016/11/08
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 |
11/08 | 163 | 163 | 155 | 156 | -3.11% | 120,100 | 5億2884万 | +3.31% | - | 13.2 |
11/07 | 176 | 182 | 161 | 161 | -3.59% | 322,300 | 5億4579万 | +6.62% | - | 13.62 |
11/04 | 159 | 189 | 155 | 167 | +7.74% | 1,352,100 | 5億6613万 | +10.6% | - | 14.13 |
11/02 | 166 | 180 | 153 | 155 | -3.73% | 1,003,400 | 5億2545万 | +3.33% | - | 13.11 |
11/01 | 148 | 197 | 147 | 161 | +8.05% | 3,034,500 | 5億4579万 | +7.33% | - | 13.62 |
10/31 | 147 | 149 | 147 | 149 | +1.36% | 4,200 | 5億511万 | -0.67% | - | 12.6 |
10/28 | 148 | 150 | 146 | 147 | -0.68% | 5,900 | 4億9833万 | -2% | - | 12.43 |
10/27 | 149 | 151 | 146 | 148 | 0% | 9,500 | 5億172万 | -1.33% | - | 12.52 |
10/26 | 145 | 170 | 145 | 148 | +2.07% | 205,400 | 5億172万 | -1.33% | - | 12.52 |
10/25 | 143 | 145 | 143 | 145 | +1.4% | 16,000 | 4億9155万 | -3.33% | - | 12.27 |
10/24 | 141 | 145 | 141 | 143 | -0.69% | 10,200 | 4億8477万 | -5.3% | - | 12.1 |
10/21 | 145 | 147 | 142 | 144 | -1.37% | 14,900 | 4億8816万 | -4.64% | - | 12.18 |
10/20 | 150 | 150 | 146 | 146 | -2.67% | 8,800 | 4億9494万 | -3.31% | - | 12.35 |
10/19 | 150 | 150 | 145 | 150 | +0.67% | 4,300 | 5億850万 | -1.32% | - | 12.69 |
10/18 | 150 | 150 | 145 | 149 | -0.67% | 8,500 | 5億511万 | -1.97% | - | 12.6 |
10/17 | 151 | 152 | 149 | 150 | -0.66% | 10,200 | 5億850万 | -1.32% | - | 12.69 |
10/14 | 151 | 153 | 151 | 151 | -1.31% | 2,100 | 5億1189万 | -0.66% | - | 12.77 |
10/13 | 153 | 153 | 151 | 153 | 0% | 2,700 | 5億1867万 | +0.66% | - | 12.94 |
10/12 | 153 | 153 | 153 | 153 | +2% | 200 | 5億1867万 | +0.66% | - | 12.94 |
10/11 | 151 | 151 | 150 | 150 | -0.66% | 9,700 | 5億850万 | -1.32% | - | 12.69 |
10/07 | 151 | 152 | 151 | 151 | 0% | 4,700 | 5億1189万 | -0.66% | - | 12.77 |
10/06 | 151 | 152 | 150 | 151 | 0% | 2,800 | 5億1189万 | -0.66% | - | 12.77 |
10/05 | 152 | 153 | 151 | 151 | 0% | 3,800 | 5億1189万 | -0.66% | - | 12.77 |
10/04 | 151 | 153 | 150 | 151 | 0% | 4,400 | 5億1189万 | -0.66% | - | 12.77 |
10/03 | 154 | 154 | 151 | 151 | -1.95% | 1,100 | 5億1189万 | -0.66% | - | 12.77 |
09/30 | 153 | 154 | 153 | 154 | +0.65% | 1,000 | 5億2206万 | +0.65% | - | 13.03 |
09/29 | 154 | 154 | 150 | 153 | +1.32% | 5,300 | 5億1867万 | 0% | - | 12.94 |
09/28 | 153 | 153 | 150 | 151 | -0.66% | 3,400 | 5億1189万 | -1.31% | - | 12.77 |
09/27 | 152 | 152 | 151 | 152 | 0% | 2,800 | 5億1528万 | -0.65% | - | 12.86 |
09/26 | 152 | 152 | 151 | 152 | +0.66% | 3,100 | 5億1528万 | -0.65% | - | 12.86 |
09/23 | 152 | 152 | 151 | 151 | -0.66% | 1,800 | 5億1189万 | -1.31% | - | 12.77 |
09/21 | 151 | 152 | 151 | 152 | 0% | 600 | 5億1528万 | -0.65% | - | 12.86 |
09/20 | 152 | 153 | 151 | 152 | 0% | 3,600 | 5億1528万 | -0.65% | - | 12.86 |
09/16 | 151 | 154 | 151 | 152 | +0.66% | 1,600 | 5億1528万 | -0.65% | - | 12.86 |
09/15 | 154 | 154 | 151 | 151 | -1.31% | 3,300 | 5億1189万 | -1.31% | - | 12.77 |
09/14 | 153 | 153 | 153 | 153 | 0% | 1,900 | 5億1867万 | 0% | - | 12.94 |
09/13 | 152 | 153 | 152 | 153 | 0% | 300 | 5億1867万 | 0% | - | 12.94 |
09/12 | 153 | 153 | 153 | 153 | 0% | 500 | 5億1867万 | 0% | - | 12.94 |
09/09 | 153 | 153 | 153 | 153 | -1.29% | 100 | 5億1867万 | 0% | - | 12.94 |
09/08 | 153 | 156 | 153 | 155 | +1.31% | 1,600 | 5億2545万 | +1.31% | - | 13.11 |
09/07 | 154 | 155 | 151 | 153 | +0.66% | 1,500 | 5億1867万 | 0% | - | 12.94 |
09/06 | 153 | 153 | 152 | 152 | -0.65% | 500 | 5億1528万 | -1.3% | - | 12.86 |
09/05 | 151 | 154 | 151 | 153 | -0.65% | 1,100 | 5億1867万 | -0.65% | - | 12.94 |
09/02 | 154 | 154 | 154 | 154 | +1.99% | 500 | 5億2206万 | 0% | - | 13.03 |
09/01 | 151 | 151 | 151 | 151 | -0.66% | 100 | 5億1189万 | -1.95% | - | 12.77 |
08/31 | 154 | 154 | 150 | 152 | 0% | 1,700 | 5億1528万 | -1.3% | - | 12.86 |
08/30 | 153 | 153 | 151 | 152 | -0.65% | 3,000 | 5億1528万 | -1.3% | - | 12.86 |
08/29 | 152 | 153 | 152 | 153 | +0.66% | 2,300 | 5億1867万 | -0.65% | - | 12.94 |
08/26 | 151 | 152 | 151 | 152 | -2.56% | 1,100 | 5億1528万 | -1.3% | - | 12.86 |
08/25 | 154 | 156 | 154 | 156 | +1.3% | 1,700 | 5億2884万 | +0.65% | - | 13.2 |
08/24 | 151 | 154 | 151 | 154 | +1.99% | 2,900 | 5億2206万 | -0.65% | - | 13.03 |
08/23 | 152 | 152 | 151 | 151 | -0.66% | 700 | 5億1189万 | -2.58% | - | 12.77 |
08/22 | 153 | 155 | 152 | 152 | 0% | 1,700 | 5億1528万 | -1.94% | - | 12.86 |
08/19 | 151 | 154 | 151 | 152 | -2.56% | 2,800 | 5億1528万 | -1.94% | - | 12.86 |
08/17 | 156 | 156 | 153 | 156 | -0.64% | 400 | 5億2884万 | 0% | - | 13.2 |
08/16 | 154 | 157 | 153 | 157 | +1.95% | 3,200 | 5億3223万 | +1.29% | - | 13.28 |
08/15 | 155 | 156 | 154 | 154 | 0% | 3,000 | 5億2206万 | -0.65% | - | 13.03 |
08/12 | 153 | 154 | 152 | 154 | +0.65% | 3,300 | 5億2206万 | -0.65% | - | 13.03 |
08/10 | 152 | 154 | 150 | 153 | 0% | 6,700 | 5億1867万 | -1.29% | - | 12.94 |
08/09 | 154 | 154 | 153 | 153 | -0.65% | 2,800 | 5億1867万 | -1.92% | - | 12.94 |
08/08 | 153 | 154 | 153 | 154 | +0.65% | 1,100 | 5億2206万 | -1.28% | - | 13.03 |
08/05 | 154 | 155 | 153 | 153 | -0.65% | 700 | 5億1867万 | -1.92% | - | 12.94 |
08/04 | 155 | 156 | 154 | 154 | -1.28% | 1,100 | 5億2206万 | -1.28% | - | 13.03 |
08/03 | 156 | 156 | 155 | 156 | +0.65% | 3,600 | 5億2884万 | 0% | - | 13.2 |
08/02 | 155 | 155 | 155 | 155 | 0% | 1,100 | 5億2545万 | -0.64% | - | 13.11 |
08/01 | 156 | 156 | 155 | 155 | 0% | 800 | 5億2545万 | -0.64% | - | 13.11 |
07/29 | 153 | 155 | 153 | 155 | +0.65% | 2,300 | 5億2545万 | 0% | - | 13.11 |
07/28 | 155 | 155 | 154 | 154 | 0% | 700 | 5億2206万 | -1.28% | - | 13.03 |
07/27 | 154 | 156 | 153 | 154 | 0% | 7,500 | 5億2206万 | -1.28% | - | 13.03 |
07/26 | 158 | 158 | 154 | 154 | -2.53% | 7,300 | 5億2206万 | -1.28% | - | 13.03 |
07/25 | 160 | 160 | 158 | 158 | 0% | 1,200 | 5億3562万 | +0.64% | - | 13.36 |
07/22 | 158 | 158 | 158 | 158 | 0% | 2,400 | 5億3562万 | +0.64% | - | 13.36 |
07/21 | 157 | 160 | 157 | 158 | 0% | 1,900 | 5億3562万 | +0.64% | - | 13.36 |
07/20 | 161 | 161 | 156 | 158 | +2.6% | 6,300 | 5億3562万 | +0.64% | - | 13.36 |
07/19 | 155 | 155 | 154 | 154 | -1.91% | 8,500 | 5億2206万 | -1.91% | - | 13.03 |
07/15 | 157 | 158 | 156 | 157 | -1.26% | 9,200 | 5億3223万 | -0.63% | - | 13.28 |
07/14 | 160 | 160 | 154 | 159 | 0% | 1,200 | 5億3901万 | +0.63% | - | 13.45 |
07/13 | 158 | 160 | 157 | 159 | +1.92% | 5,300 | 5億3901万 | +0.63% | - | 13.45 |
07/12 | 155 | 157 | 154 | 156 | +0.65% | 6,200 | 5億2884万 | -1.89% | - | 13.2 |
07/11 | 154 | 157 | 154 | 155 | +0.65% | 4,600 | 5億2545万 | -2.52% | - | 13.11 |
07/08 | 155 | 156 | 154 | 154 | -1.28% | 2,600 | 5億2206万 | -3.14% | - | 13.03 |
07/07 | 159 | 159 | 153 | 156 | +3.31% | 3,200 | 5億2884万 | -2.5% | - | 13.2 |
07/06 | 160 | 160 | 151 | 151 | -5.03% | 9,100 | 5億1189万 | -5.63% | - | 12.77 |
07/05 | 161 | 163 | 159 | 159 | -3.64% | 4,000 | 5億3901万 | -1.24% | - | 13.45 |
07/04 | 159 | 169 | 153 | 165 | +8.55% | 79,400 | 5億5935万 | +2.48% | - | 13.96 |
07/01 | 152 | 153 | 152 | 152 | 0% | 3,000 | 5億1528万 | -6.17% | - | 12.86 |
06/30 | 153 | 153 | 150 | 152 | 0% | 10,200 | 5億1528万 | -6.17% | - | 12.86 |
06/29 | 151 | 153 | 150 | 152 | +1.33% | 6,600 | 5億1528万 | -6.75% | - | 12.86 |
06/28 | 152 | 153 | 148 | 150 | -1.96% | 4,600 | 5億850万 | -7.98% | - | 12.69 |
06/27 | 146 | 153 | 146 | 153 | +2% | 5,100 | 5億1867万 | -6.71% | - | 12.94 |
06/24 | 161 | 161 | 137 | 150 | -6.83% | 22,400 | 5億850万 | -8.54% | - | 12.69 |
06/23 | 163 | 163 | 161 | 161 | -1.83% | 3,100 | 5億4579万 | -2.42% | - | 13.62 |
06/22 | 165 | 165 | 164 | 164 | -0.61% | 400 | 5億5596万 | -0.61% | - | 13.87 |
06/21 | 165 | 165 | 165 | 165 | +0.61% | 1,500 | 5億5935万 | 0% | - | 13.96 |
06/20 | 161 | 164 | 161 | 164 | +1.86% | 4,100 | 5億5596万 | -0.61% | - | 13.87 |
06/17 | 159 | 161 | 159 | 161 | +1.26% | 2,900 | 5億4579万 | -2.42% | - | 13.62 |
06/16 | 162 | 162 | 158 | 159 | -1.24% | 11,100 | 5億3901万 | -4.22% | - | 13.45 |
06/15 | 161 | 168 | 160 | 161 | 0% | 5,700 | 5億4579万 | -3.59% | - | 13.62 |
06/14 | 163 | 165 | 160 | 161 | -1.23% | 26,700 | 5億4579万 | -3.59% | - | 13.62 |
06/13 | 166 | 166 | 163 | 163 | -1.81% | 20,000 | 5億5257万 | -2.98% | - | 13.79 |