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 |
---|
2020 | 4/1, 株式分割 1→2 |
2018 | 1/16, 株式分割 1→2 |
2016 |
12/30 | 348 | 350 | 343 | 346 | -0.5% | 8,800 | 55億4152万 | -0.79% | 9.05 | 1.89 |
12/29 | 355 | 355 | 346 | 348 | -2.18% | 18,400 | 55億6953万 | -0.29% | 9.09 | 1.9 |
12/28 | 341 | 356 | 340 | 356 | +4.25% | 12,000 | 56億9356万 | +1.93% | 9.3 | 1.94 |
12/27 | 345 | 345 | 335 | 341 | -0.22% | 72,000 | 54億6150万 | -2.5% | 8.92 | 1.86 |
12/26 | 349 | 349 | 330 | 342 | -1.94% | 114,000 | 54億7350万 | -2.29% | 8.94 | 1.86 |
12/22 | 348 | 351 | 348 | 349 | +0.07% | 32,000 | 55億8153万 | -0.64% | 9.11 | 1.9 |
12/21 | 354 | 355 | 349 | 349 | -1.41% | 64,400 | 55億7753万 | -0.71% | 9.11 | 1.9 |
12/20 | 349 | 356 | 349 | 354 | +1.29% | 51,600 | 56億5755万 | +0.43% | 9.24 | 1.93 |
12/19 | 348 | 350 | 345 | 349 | +1.75% | 44,000 | 55億8553万 | -0.85% | 9.12 | 1.9 |
12/16 | 338 | 350 | 338 | 343 | +1.48% | 42,400 | 54億8950万 | -2.56% | 8.96 | 1.87 |
12/15 | 344 | 344 | 333 | 338 | -0.66% | 32,000 | 54億948万 | -3.98% | 8.83 | 1.84 |
12/14 | 348 | 349 | 340 | 340 | -1.52% | 20,400 | 54億4549万 | -3.06% | 8.89 | 1.85 |
12/13 | 352 | 352 | 346 | 346 | -1.85% | 24,800 | 55億2952万 | -1.57% | 9.03 | 1.88 |
12/12 | 354 | 356 | 349 | 352 | -0.07% | 13,200 | 56億3354万 | +0.28% | 9.2 | 1.92 |
12/09 | 344 | 352 | 344 | 352 | +1.08% | 35,600 | 56億3754万 | +0.64% | 9.2 | 1.92 |
12/08 | 351 | 352 | 346 | 349 | -0.78% | 22,000 | 55億7753万 | -0.43% | 9.11 | 1.9 |
12/07 | 351 | 354 | 350 | 351 | +1.01% | 36,400 | 56億2154万 | +0.36% | 9.18 | 1.91 |
12/06 | 350 | 353 | 348 | 348 | -1.42% | 16,000 | 55億6553万 | -0.64% | 9.09 | 1.9 |
12/05 | 357 | 358 | 350 | 353 | -0.84% | 12,800 | 56億4555万 | +0.5% | 9.22 | 1.92 |
12/02 | 356 | 358 | 356 | 356 | -0.42% | 24,800 | 56億9356万 | +1.35% | 9.3 | 1.94 |
12/01 | 359 | 359 | 357 | 357 | 0% | 23,200 | 57億1757万 | +1.78% | 9.34 | 1.95 |
11/30 | 351 | 359 | 351 | 357 | +1.06% | 45,600 | 57億1757万 | +1.78% | 9.34 | 1.95 |
11/29 | 347 | 354 | 347 | 354 | +1.87% | 24,000 | 56億5755万 | +0.71% | 9.24 | 1.93 |
11/28 | 351 | 351 | 343 | 347 | -0.86% | 7,200 | 55億5352万 | -1.14% | 9.07 | 1.89 |
11/25 | 355 | 355 | 350 | 350 | -0.99% | 12,400 | 56億154万 | -0.57% | 9.15 | 1.91 |
11/24 | 359 | 359 | 353 | 354 | +0.5% | 7,600 | 56億5755万 | +0.43% | 9.24 | 1.93 |
11/22 | 354 | 355 | 349 | 352 | -1.95% | 24,400 | 56億2954万 | -0.35% | 9.19 | 1.92 |
11/21 | 362 | 362 | 354 | 359 | -0.69% | 16,400 | 57億4157万 | +1.63% | 9.37 | 1.96 |
11/18 | 358 | 361 | 355 | 361 | +1.05% | 16,800 | 57億8158万 | +2.63% | 9.44 | 1.97 |
11/17 | 357 | 359 | 355 | 358 | -0.49% | 31,200 | 57億2157万 | +1.56% | 9.34 | 1.95 |
11/16 | 350 | 359 | 350 | 359 | +1.34% | 19,200 | 57億4958万 | +2.06% | 9.39 | 1.96 |
11/15 | 357 | 357 | 348 | 355 | +0.21% | 36,800 | 56億7355万 | +0.71% | 9.26 | 1.93 |
11/14 | 362 | 362 | 350 | 354 | +0.78% | 26,400 | 56億6155万 | +0.5% | 9.24 | 1.93 |
11/11 | 338 | 354 | 338 | 351 | +2.41% | 13,200 | 56億1754万 | -0.28% | 9.17 | 1.91 |
11/10 | 329 | 347 | 329 | 343 | +7.78% | 15,200 | 54億8550万 | -2.63% | 8.96 | 1.87 |
11/09 | 338 | 340 | 315 | 318 | -7.83% | 26,400 | 50億8939万 | -9.92% | 8.31 | 1.73 |
11/08 | 350 | 350 | 342 | 345 | +0.07% | 9,600 | 55億2151万 | -2.54% | 9.02 | 1.88 |
11/07 | 335 | 345 | 333 | 345 | +3.61% | 13,200 | 55億1751万 | -2.61% | 9.01 | 1.88 |
11/04 | 342 | 342 | 333 | 333 | -3.48% | 20,800 | 53億2546万 | -6% | 8.69 | 1.81 |
11/02 | 353 | 355 | 340 | 345 | -2.61% | 34,000 | 55億1751万 | -2.89% | 9.01 | 1.88 |
11/01 | 355 | 355 | 354 | 354 | -0.35% | 6,000 | 56億6555万 | -0.28% | 9.25 | 1.93 |
10/31 | 359 | 359 | 355 | 355 | +0.21% | 4,400 | 56億8556万 | +0.35% | 9.28 | 1.94 |
10/28 | 360 | 360 | 354 | 355 | -0.07% | 11,600 | 56億7355万 | +0.42% | 9.26 | 1.93 |
10/27 | 356 | 359 | 355 | 355 | -0.14% | 13,200 | 56億7756万 | +0.5% | 9.27 | 1.93 |
10/26 | 355 | 360 | 355 | 355 | -0.42% | 10,000 | 56億8556万 | +0.92% | 9.28 | 1.94 |
10/25 | 357 | 361 | 357 | 357 | 0% | 12,400 | 57億956万 | +1.64% | 9.32 | 1.94 |
10/24 | 358 | 360 | 355 | 357 | -0.9% | 6,400 | 57億956万 | +1.93% | 9.32 | 1.94 |
10/21 | 361 | 365 | 360 | 360 | -1.23% | 10,800 | 57億6158万 | +3.15% | 9.41 | 1.96 |
10/20 | 370 | 370 | 361 | 365 | -1.82% | 29,600 | 58億3360万 | +4.44% | 9.52 | 1.99 |
10/19 | 357 | 372 | 356 | 371 | +4.06% | 31,200 | 59億4163万 | +6.38% | 9.7 | 2.02 |
10/18 | 358 | 359 | 350 | 357 | +0.71% | 22,800 | 57億956万 | +2.22% | 9.32 | 1.94 |
10/17 | 355 | 356 | 354 | 354 | +1.21% | 16,400 | 56億6955万 | +1.21% | 9.26 | 1.93 |
10/14 | 350 | 352 | 350 | 350 | -0.64% | 14,000 | 56億154万 | 0% | 9.15 | 1.91 |
10/13 | 353 | 355 | 352 | 352 | +0.28% | 21,200 | 56億3754万 | +0.36% | 9.2 | 1.92 |
10/12 | 358 | 358 | 345 | 351 | -1.89% | 27,600 | 56億2154万 | +0.07% | 9.18 | 1.91 |
10/11 | 355 | 358 | 354 | 358 | +0.92% | 18,000 | 57億2957万 | +1.99% | 9.35 | 1.95 |
10/07 | 352 | 355 | 352 | 355 | -0.07% | 18,400 | 56億7756万 | +1.07% | 9.27 | 1.93 |
10/06 | 359 | 359 | 355 | 355 | -1.05% | 14,000 | 56億8156万 | +1.14% | 9.28 | 1.94 |
10/05 | 360 | 360 | 357 | 359 | +0.7% | 20,000 | 57億4157万 | +2.5% | 9.37 | 1.96 |
10/04 | 358 | 358 | 356 | 356 | +0.64% | 10,400 | 57億156万 | +1.79% | 9.31 | 1.94 |
10/03 | 350 | 360 | 347 | 354 | +1.14% | 102,000 | 56億6555万 | +1.14% | 9.25 | 1.93 |
09/30 | 343 | 350 | 338 | 350 | +1.16% | 30,000 | 56億154万 | 0% | 9.33 | 1.95 |
09/29 | 347 | 350 | 339 | 346 | +0.58% | 21,600 | 55億3752万 | -1.14% | 9.22 | 1.92 |
09/28 | 346 | 346 | 342 | 344 | +1.18% | 5,200 | 55億551万 | -1.99% | 9.17 | 1.91 |
09/27 | 344 | 344 | 335 | 340 | -0.44% | 13,200 | 54億4149万 | -3.13% | 9.06 | 1.89 |
09/26 | 339 | 346 | 339 | 342 | +0.89% | 5,600 | 54億6550万 | -2.71% | 9.1 | 1.9 |
09/23 | 331 | 339 | 331 | 339 | +1.04% | 7,200 | 54億1748万 | -3.56% | 9.02 | 1.88 |
09/21 | 335 | 337 | 328 | 335 | +0.22% | 16,800 | 53億6147万 | -4.56% | 8.93 | 1.86 |
09/20 | 335 | 336 | 334 | 334 | 0% | 12,400 | 53億4947万 | -4.77% | 8.91 | 1.86 |
09/16 | 331 | 342 | 331 | 334 | +0.3% | 5,200 | 53億4947万 | -4.77% | 8.91 | 1.86 |
09/15 | 336 | 337 | 329 | 333 | -2.98% | 12,800 | 53億3346万 | -5.06% | 8.88 | 1.85 |
09/14 | 355 | 355 | 344 | 344 | -3.92% | 11,200 | 54億9751万 | -2.14% | 9.16 | 1.91 |
09/13 | 360 | 361 | 358 | 358 | -1.58% | 5,600 | 57億2157万 | +2.14% | 9.53 | 1.99 |
09/12 | 369 | 369 | 362 | 363 | -1.62% | 19,200 | 58億1359万 | +4.08% | 9.68 | 2.02 |
09/09 | 367 | 370 | 367 | 369 | +0.54% | 33,200 | 59億962万 | +6.41% | 9.84 | 2.05 |
09/08 | 363 | 367 | 363 | 367 | +1.31% | 28,400 | 58億7761万 | +6.45% | 9.79 | 2.04 |
09/07 | 364 | 365 | 363 | 363 | -0.48% | 35,600 | 58億159万 | +5.99% | 9.66 | 2.02 |
09/06 | 359 | 365 | 359 | 364 | +1.53% | 20,400 | 58億2960万 | +6.82% | 9.71 | 2.03 |
09/05 | 347 | 362 | 347 | 359 | +1.2% | 57,600 | 57億4157万 | +6.14% | 9.56 | 1.99 |
09/02 | 355 | 357 | 355 | 355 | 0% | 10,800 | 56億7355万 | +5.19% | 9.45 | 1.97 |
09/01 | 350 | 355 | 350 | 355 | +1.21% | 9,600 | 56億7355万 | +5.82% | 9.45 | 1.97 |
08/31 | 348 | 352 | 346 | 350 | +0.79% | 24,000 | 56億554万 | +4.87% | 9.34 | 1.95 |
08/30 | 346 | 350 | 346 | 348 | -0.79% | 4,000 | 55億6152万 | +4.67% | 9.26 | 1.93 |
08/29 | 353 | 353 | 350 | 350 | +0.79% | 8,800 | 56億554万 | +5.82% | 9.34 | 1.95 |
08/26 | 356 | 358 | 348 | 348 | -2.46% | 15,600 | 55億6152万 | +4.98% | 9.26 | 1.93 |
08/25 | 356 | 357 | 353 | 356 | 0% | 14,800 | 57億156万 | +7.3% | 9.5 | 1.98 |
08/24 | 365 | 365 | 345 | 356 | -1.04% | 38,000 | 57億156万 | +7.63% | 9.5 | 1.98 |
08/23 | 350 | 360 | 350 | 360 | +3.23% | 30,000 | 57億6158万 | +9.09% | 9.6 | 2 |
08/22 | 338 | 351 | 337 | 349 | +4.1% | 18,400 | 55億8153万 | +6% | 9.3 | 1.94 |
08/19 | 345 | 345 | 333 | 335 | -2.83% | 22,400 | 53億6147万 | +1.82% | 8.93 | 1.86 |
08/18 | 345 | 346 | 340 | 345 | +1.32% | 16,000 | 55億1751万 | +4.47% | 9.19 | 1.92 |
08/17 | 342 | 346 | 340 | 340 | 0% | 16,800 | 54億4549万 | +3.11% | 9.07 | 1.89 |
08/16 | 334 | 342 | 334 | 340 | +1.87% | 18,000 | 54億4549万 | +3.11% | 9.07 | 1.89 |
08/15 | 338 | 343 | 331 | 334 | -1.76% | 20,000 | 53億4546万 | +1.21% | 8.9 | 1.86 |
08/12 | 335 | 344 | 325 | 340 | +3.98% | 26,000 | 54億4149万 | +3.34% | 9.06 | 1.89 |
08/10 | 328 | 328 | 321 | 327 | -0.15% | 8,800 | 52億3343万 | -0.61% | 8.72 | 1.82 |
08/09 | 325 | 328 | 324 | 328 | +1.55% | 7,600 | 52億4144万 | -0.46% | 8.73 | 1.82 |
08/08 | 319 | 323 | 318 | 323 | +2.46% | 5,200 | 51億6141万 | -1.98% | 8.6 | 1.79 |
08/05 | 310 | 323 | 310 | 315 | +1.53% | 8,000 | 50億3738万 | -4.33% | 8.39 | 1.75 |
08/04 | 309 | 319 | 309 | 310 | -1.51% | 6,000 | 49億6136万 | -5.49% | 8.26 | 1.72 |