株価チャート
2016/07/05~2016/11/30
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 |
11/30 | 800 | 804 | 795 | 800 | 0% | 90,000 | 691億8308万 | +3.63% | 11.79 | 0.73 |
11/29 | 800 | 802 | 796 | 800 | -0.62% | 109,000 | 691億8308万 | +3.9% | 11.79 | 0.73 |
11/28 | 788 | 808 | 783 | 805 | +0.25% | 299,900 | 696億1548万 | +4.95% | 11.86 | 0.73 |
11/25 | 804 | 808 | 798 | 803 | -0.12% | 426,800 | 694億4252万 | +4.97% | 11.83 | 0.73 |
11/24 | 804 | 805 | 798 | 804 | +0.88% | 150,000 | 695億2900万 | +5.51% | 11.85 | 0.73 |
11/22 | 793 | 800 | 793 | 797 | +0.5% | 130,100 | 689億2364万 | +5.01% | 11.74 | 0.72 |
11/21 | 780 | 793 | 780 | 793 | +1.67% | 130,700 | 685億7773万 | +4.89% | 11.68 | 0.72 |
11/18 | 778 | 782 | 777 | 780 | +0.78% | 100,000 | 674億5350万 | +3.45% | 11.49 | 0.71 |
11/17 | 773 | 777 | 768 | 774 | -0.13% | 71,500 | 669億3463万 | +2.93% | 11.4 | 0.7 |
11/16 | 774 | 775 | 768 | 775 | +1.04% | 77,500 | 670億2111万 | +3.33% | 11.42 | 0.7 |
11/15 | 763 | 768 | 762 | 767 | +0.26% | 63,300 | 663億2928万 | +2.4% | 11.3 | 0.7 |
11/14 | 760 | 768 | 759 | 765 | +1.06% | 86,500 | 661億5632万 | +2.27% | 11.27 | 0.69 |
11/11 | 765 | 766 | 754 | 757 | -0.66% | 113,100 | 654億6449万 | +1.34% | 11.15 | 0.69 |
11/10 | 749 | 762 | 746 | 762 | +5.1% | 127,200 | 658億9688万 | +2.01% | 11.23 | 0.69 |
11/09 | 761 | 763 | 719 | 725 | -4.73% | 223,200 | 626億9717万 | -2.82% | 10.68 | 0.66 |
11/08 | 763 | 763 | 754 | 761 | +0.26% | 93,500 | 658億1041万 | +2.01% | 11.21 | 0.69 |
11/07 | 757 | 762 | 754 | 759 | +1.74% | 130,600 | 656億3745万 | +2.02% | 11.18 | 0.69 |
11/04 | 751 | 751 | 741 | 746 | -1.19% | 106,500 | 645億1322万 | +0.4% | 10.99 | 0.68 |
11/02 | 761 | 761 | 752 | 755 | -1.82% | 116,400 | 652億9153万 | +1.75% | 11.12 | 0.69 |
11/01 | 764 | 769 | 758 | 769 | +0.39% | 99,000 | 665億224万 | +3.78% | 11.33 | 0.7 |
10/31 | 770 | 770 | 763 | 766 | -0.65% | 99,500 | 662億4280万 | +3.65% | 11.29 | 0.7 |
10/28 | 773 | 777 | 762 | 771 | +0.92% | 211,900 | 666億7519万 | +4.61% | 11.36 | 0.7 |
10/27 | 758 | 765 | 754 | 764 | +0.92% | 143,100 | 660億6984万 | +3.95% | 11.26 | 0.69 |
10/26 | 750 | 758 | 744 | 757 | +1.61% | 135,000 | 654億6449万 | +3.42% | 11.15 | 0.69 |
10/25 | 742 | 748 | 741 | 745 | +0.4% | 85,600 | 644億2674万 | +2.05% | 10.98 | 0.68 |
10/24 | 738 | 743 | 738 | 742 | +0.54% | 69,400 | 641億6731万 | +1.92% | 10.93 | 0.67 |
10/21 | 742 | 743 | 738 | 738 | -0.54% | 67,000 | 638億2139万 | +1.65% | 10.87 | 0.67 |
10/20 | 738 | 743 | 736 | 742 | +0.41% | 66,300 | 641億6731万 | +2.34% | 10.93 | 0.67 |
10/19 | 728 | 741 | 727 | 739 | +1.93% | 78,400 | 639億787万 | +2.21% | 10.89 | 0.67 |
10/18 | 725 | 730 | 723 | 725 | -0.41% | 123,300 | 626億9717万 | +0.42% | 10.68 | 0.66 |
10/17 | 729 | 735 | 726 | 728 | 0% | 93,000 | 629億5660万 | +0.97% | 10.73 | 0.66 |
10/14 | 727 | 729 | 722 | 728 | 0% | 90,900 | 629億5660万 | +1.11% | 10.73 | 0.66 |
10/13 | 741 | 741 | 724 | 728 | -1.49% | 150,400 | 629億5660万 | +1.25% | 10.73 | 0.66 |
10/12 | 742 | 745 | 735 | 739 | -0.81% | 59,600 | 639億787万 | +2.92% | 10.89 | 0.67 |
10/11 | 748 | 750 | 737 | 745 | 0% | 75,900 | 644億2674万 | +4.05% | 10.98 | 0.68 |
10/07 | 746 | 747 | 740 | 745 | -0.27% | 89,200 | 644億2674万 | +4.34% | 10.98 | 0.68 |
10/06 | 748 | 750 | 744 | 747 | 0% | 78,100 | 645億9970万 | +4.77% | 11.01 | 0.68 |
10/05 | 738 | 752 | 735 | 747 | +1.91% | 135,200 | 645億9970万 | +5.06% | 11.01 | 0.68 |
10/04 | 733 | 734 | 726 | 733 | +0.69% | 103,200 | 633億8900万 | +3.53% | 10.8 | 0.67 |
10/03 | 726 | 734 | 722 | 728 | +1.68% | 77,300 | 629億5660万 | +3.12% | 10.73 | 0.66 |
09/30 | 717 | 719 | 711 | 716 | -1.51% | 128,100 | 619億1886万 | +1.56% | 10.55 | 0.65 |
09/29 | 722 | 728 | 711 | 727 | +0.69% | 93,200 | 628億7012万 | +3.27% | 10.71 | 0.66 |
09/28 | 709 | 724 | 709 | 722 | -0.14% | 106,400 | 624億3773万 | +2.7% | 10.64 | 0.66 |
09/27 | 710 | 723 | 704 | 723 | -0.69% | 148,000 | 625億2421万 | +3.14% | 10.65 | 0.66 |
09/26 | 721 | 730 | 721 | 728 | +1.11% | 75,000 | 629億5660万 | +4.15% | 10.73 | 0.66 |
09/23 | 720 | 721 | 710 | 720 | +0.42% | 146,100 | 622億6477万 | +3.15% | 10.61 | 0.65 |
09/21 | 696 | 719 | 691 | 717 | +2.72% | 95,300 | 620億534万 | +3.02% | 10.56 | 0.65 |
09/20 | 693 | 702 | 692 | 698 | +0.72% | 74,600 | 603億6224万 | +0.58% | 10.28 | 0.63 |
09/16 | 693 | 695 | 689 | 693 | +0.29% | 69,700 | 599億2984万 | -0.14% | 10.21 | 0.63 |
09/15 | 702 | 703 | 690 | 691 | -1.85% | 122,300 | 597億5689万 | -0.43% | 10.18 | 0.63 |
09/14 | 700 | 710 | 700 | 704 | 0% | 69,000 | 608億8111万 | +1.44% | 10.37 | 0.64 |
09/13 | 709 | 713 | 703 | 704 | -0.42% | 69,300 | 608億8111万 | +1.44% | 10.37 | 0.64 |
09/12 | 696 | 709 | 696 | 707 | +0.71% | 80,200 | 611億4055万 | +2.02% | 10.42 | 0.64 |
09/09 | 698 | 705 | 698 | 702 | +0.29% | 81,200 | 607億815万 | +1.45% | 10.34 | 0.64 |
09/08 | 699 | 703 | 696 | 700 | +0.14% | 53,200 | 605億3520万 | +1.3% | 10.31 | 0.64 |
09/07 | 700 | 701 | 691 | 699 | -0.85% | 126,400 | 604億4872万 | +1.3% | 10.3 | 0.63 |
09/06 | 703 | 706 | 698 | 705 | +0.57% | 65,600 | 609億6759万 | +2.17% | 10.39 | 0.64 |
09/05 | 703 | 703 | 696 | 701 | +0.43% | 53,400 | 606億2167万 | +1.59% | 10.33 | 0.64 |
09/02 | 702 | 703 | 690 | 698 | -0.71% | 59,300 | 603億6224万 | +1.16% | 10.28 | 0.63 |
09/01 | 699 | 704 | 698 | 703 | +0.43% | 56,200 | 607億9463万 | +1.59% | 10.36 | 0.64 |
08/31 | 700 | 701 | 693 | 700 | +0.29% | 48,500 | 605億3520万 | +1.01% | 10.31 | 0.64 |
08/30 | 695 | 699 | 688 | 698 | +0.43% | 63,300 | 603億6224万 | +0.58% | 10.28 | 0.63 |
08/29 | 692 | 698 | 688 | 695 | +1.76% | 50,800 | 601億280万 | -0.29% | 10.24 | 0.63 |
08/26 | 690 | 691 | 678 | 683 | -1.01% | 67,100 | 590億6506万 | -2.29% | 10.06 | 0.62 |
08/25 | 697 | 697 | 686 | 690 | -0.72% | 88,900 | 596億7041万 | -1.57% | 10.17 | 0.63 |
08/24 | 700 | 701 | 690 | 695 | 0% | 113,800 | 601億280万 | -1% | 10.24 | 0.63 |
08/23 | 680 | 699 | 680 | 695 | +1.46% | 168,500 | 601億280万 | -1% | 10.24 | 0.63 |
08/22 | 680 | 688 | 673 | 685 | +1.33% | 70,300 | 592億3801万 | -2.56% | 10.09 | 0.62 |
08/19 | 676 | 678 | 672 | 676 | -0.88% | 79,300 | 584億5970万 | -3.98% | 9.96 | 0.61 |
08/18 | 680 | 690 | 671 | 682 | +1.19% | 181,000 | 589億7858万 | -3.4% | 10.05 | 0.62 |
08/17 | 668 | 674 | 664 | 674 | +0.3% | 148,400 | 582億8675万 | -4.8% | 9.93 | 0.61 |
08/16 | 692 | 693 | 672 | 672 | -2.75% | 109,500 | 581億1379万 | -5.22% | 9.9 | 0.61 |
08/15 | 701 | 707 | 690 | 691 | -1.57% | 57,500 | 597億5689万 | -2.68% | 10.18 | 0.63 |
08/12 | 705 | 707 | 699 | 702 | +0.43% | 101,500 | 607億815万 | -1.13% | 10.34 | 0.64 |
08/10 | 699 | 703 | 689 | 699 | +0.43% | 85,500 | 604億4872万 | -1.55% | 10.3 | 0.63 |
08/09 | 686 | 702 | 683 | 696 | +2.96% | 171,700 | 601億8928万 | -2.11% | 10.25 | 0.63 |
08/08 | 681 | 689 | 674 | 676 | +0.75% | 173,700 | 584億5970万 | -4.92% | 9.96 | 0.61 |
08/05 | 687 | 688 | 670 | 671 | -1.61% | 222,900 | 580億2731万 | -5.76% | 9.89 | 0.61 |
08/04 | 681 | 685 | 668 | 682 | +0.59% | 160,900 | 589億7858万 | -4.48% | 10.05 | 0.62 |
08/03 | 684 | 684 | 669 | 678 | -2.16% | 179,400 | 586億3266万 | -5.17% | 9.99 | 0.62 |
08/02 | 703 | 707 | 693 | 693 | -1.42% | 139,300 | 599億2984万 | -3.21% | 10.21 | 0.63 |
08/01 | 710 | 712 | 698 | 703 | -2.5% | 127,400 | 607億9463万 | -1.82% | 10.36 | 0.64 |
07/29 | 725 | 727 | 707 | 721 | -1.37% | 155,100 | 623億5125万 | +0.84% | 10.62 | 0.65 |
07/28 | 730 | 744 | 722 | 731 | -0.27% | 445,200 | 632億1604万 | +2.24% | 10.77 | 0.66 |
07/27 | 740 | 740 | 725 | 733 | -0.27% | 114,500 | 633億8900万 | +2.52% | 10.8 | 0.67 |
07/26 | 755 | 755 | 733 | 735 | -2.91% | 131,500 | 635億6196万 | +2.8% | 10.83 | 0.67 |
07/25 | 750 | 768 | 745 | 757 | +1.88% | 210,300 | 654億6449万 | +6.02% | 11.15 | 0.69 |
07/22 | 734 | 744 | 729 | 743 | +0.13% | 115,000 | 642億5379万 | +4.5% | 10.95 | 0.67 |
07/21 | 735 | 743 | 725 | 742 | +3.2% | 142,100 | 641億6731万 | +4.8% | 10.93 | 0.67 |
07/20 | 704 | 723 | 701 | 719 | +1.84% | 123,700 | 621億7829万 | +1.7% | 10.59 | 0.65 |
07/19 | 711 | 711 | 697 | 706 | +0.57% | 143,100 | 610億5407万 | 0% | 10.4 | 0.64 |
07/15 | 719 | 722 | 701 | 702 | -1.54% | 140,700 | 607億815万 | -0.57% | 10.34 | 0.64 |
07/14 | 723 | 723 | 704 | 713 | -1.93% | 183,400 | 616億5942万 | +0.85% | 10.51 | 0.65 |
07/13 | 738 | 739 | 719 | 727 | +0.55% | 122,700 | 628億7012万 | +2.83% | 10.71 | 0.66 |
07/12 | 724 | 732 | 720 | 723 | +0.84% | 121,300 | 625億2421万 | +2.26% | 10.65 | 0.66 |
07/11 | 702 | 720 | 696 | 717 | +5.13% | 90,700 | 620億534万 | +1.27% | 10.56 | 0.65 |
07/08 | 718 | 719 | 682 | 682 | -2.99% | 156,300 | 589億7858万 | -3.67% | 10.05 | 0.62 |
07/07 | 699 | 709 | 698 | 703 | +0.57% | 49,400 | 607億9463万 | -0.99% | 10.36 | 0.64 |
07/06 | 703 | 707 | 691 | 699 | -2.51% | 79,800 | 604億4872万 | -1.69% | 10.3 | 0.63 |
07/05 | 700 | 718 | 700 | 717 | +2.28% | 84,000 | 620億534万 | +0.42% | 10.56 | 0.65 |