株価チャート
2016/07/06~2016/12/01
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 |
12/01 | 84 | 91 | 84 | 84 | +1.2% | 756,800 | 12億6006万 | 0% | - | 5.89 |
11/30 | 85 | 86 | 83 | 83 | -2.35% | 100,400 | 12億4506万 | -1.19% | - | 5.82 |
11/29 | 85 | 85 | 84 | 85 | +1.19% | 81,400 | 12億7506万 | +1.19% | - | 5.96 |
11/28 | 83 | 86 | 82 | 84 | +1.2% | 109,500 | 12億6006万 | 0% | - | 5.89 |
11/25 | 84 | 86 | 83 | 83 | -1.19% | 114,700 | 12億4506万 | -1.19% | - | 5.82 |
11/24 | 86 | 86 | 84 | 84 | -2.33% | 118,800 | 12億6006万 | 0% | - | 5.89 |
11/22 | 86 | 86 | 84 | 86 | 0% | 43,200 | 12億9006万 | +2.38% | - | 6.03 |
11/21 | 84 | 86 | 84 | 86 | +3.61% | 138,000 | 12億9006万 | +2.38% | - | 6.03 |
11/18 | 84 | 85 | 83 | 83 | 0% | 28,300 | 12億4506万 | -1.19% | - | 5.82 |
11/17 | 83 | 84 | 83 | 83 | 0% | 9,200 | 12億4506万 | -1.19% | - | 5.82 |
11/16 | 82 | 83 | 81 | 83 | +2.47% | 69,900 | 12億4506万 | -1.19% | - | 5.82 |
11/15 | 82 | 83 | 81 | 81 | -1.22% | 15,400 | 12億1505万 | -3.57% | - | 5.68 |
11/14 | 80 | 83 | 80 | 82 | 0% | 70,500 | 12億3006万 | -2.38% | - | 5.75 |
11/11 | 81 | 83 | 80 | 82 | +1.23% | 52,100 | 12億3006万 | -2.38% | - | 5.75 |
11/10 | 80 | 81 | 79 | 81 | +5.19% | 37,200 | 12億1505万 | -3.57% | - | 5.68 |
11/09 | 84 | 84 | 74 | 77 | -7.23% | 221,000 | 11億5505万 | -9.41% | - | 5.4 |
11/08 | 84 | 85 | 82 | 83 | 0% | 46,000 | 12億4506万 | -2.35% | - | 5.82 |
11/07 | 84 | 85 | 83 | 83 | -1.19% | 20,700 | 12億4506万 | -2.35% | - | 5.82 |
11/04 | 82 | 84 | 82 | 84 | -1.18% | 38,200 | 12億6006万 | -1.18% | - | 5.89 |
11/02 | 85 | 85 | 83 | 85 | 0% | 81,000 | 12億7506万 | 0% | - | 5.96 |
11/01 | 86 | 86 | 85 | 85 | -1.16% | 24,900 | 12億7506万 | 0% | - | 5.96 |
10/31 | 86 | 86 | 84 | 86 | +1.18% | 13,800 | 12億9006万 | +1.18% | - | 6.03 |
10/28 | 85 | 86 | 84 | 85 | -1.16% | 78,800 | 12億7506万 | -1.16% | - | 5.96 |
10/27 | 85 | 86 | 84 | 86 | +2.38% | 79,200 | 12億9006万 | 0% | - | 6.03 |
10/26 | 85 | 85 | 83 | 84 | 0% | 59,000 | 12億6006万 | -2.33% | - | 5.89 |
10/25 | 85 | 86 | 83 | 84 | -2.33% | 154,100 | 12億6006万 | -2.33% | - | 5.89 |
10/24 | 86 | 87 | 85 | 86 | -2.27% | 110,200 | 12億9006万 | -1.15% | - | 6.03 |
10/21 | 85 | 88 | 85 | 88 | +2.33% | 41,200 | 13億2006万 | +1.15% | - | 6.17 |
10/20 | 86 | 86 | 84 | 86 | +2.38% | 19,500 | 12億9006万 | 0% | - | 6.03 |
10/19 | 85 | 86 | 84 | 84 | -1.18% | 22,900 | 12億6006万 | -2.33% | - | 5.89 |
10/18 | 83 | 85 | 83 | 85 | +2.41% | 34,700 | 12億7506万 | -2.3% | - | 5.96 |
10/17 | 84 | 84 | 82 | 83 | -1.19% | 49,200 | 12億4506万 | -4.6% | - | 5.82 |
10/14 | 82 | 85 | 82 | 84 | +2.44% | 75,400 | 12億6006万 | -3.45% | - | 5.89 |
10/13 | 85 | 85 | 82 | 82 | -2.38% | 138,800 | 12億3006万 | -5.75% | - | 5.75 |
10/12 | 85 | 86 | 84 | 84 | -1.18% | 58,300 | 12億6006万 | -3.45% | - | 5.89 |
10/11 | 86 | 86 | 84 | 85 | -1.16% | 164,200 | 12億7506万 | -2.3% | - | 5.96 |
10/07 | 86 | 88 | 86 | 86 | 0% | 22,500 | 12億9006万 | -1.15% | - | 6.03 |
10/06 | 88 | 89 | 86 | 86 | -2.27% | 49,300 | 12億9006万 | 0% | - | 6.03 |
10/05 | 85 | 89 | 85 | 88 | +2.33% | 49,700 | 13億2006万 | +2.33% | - | 6.17 |
10/04 | 86 | 86 | 85 | 86 | +1.18% | 28,300 | 12億9006万 | 0% | - | 6.03 |
10/03 | 86 | 87 | 85 | 85 | -2.3% | 44,300 | 12億7506万 | -1.16% | - | 5.96 |
09/30 | 86 | 88 | 85 | 87 | 0% | 54,900 | 13億506万 | +1.16% | - | 6.1 |
09/29 | 85 | 88 | 85 | 87 | +2.35% | 72,500 | 13億506万 | +1.16% | - | 6.1 |
09/28 | 87 | 88 | 85 | 85 | -3.41% | 17,900 | 12億7506万 | 0% | - | 5.96 |
09/27 | 87 | 88 | 84 | 88 | +1.15% | 98,600 | 13億2006万 | +3.53% | - | 6.17 |
09/26 | 89 | 90 | 87 | 87 | -2.25% | 70,200 | 13億506万 | +2.35% | - | 6.1 |
09/23 | 92 | 92 | 89 | 89 | -2.2% | 51,800 | 13億3506万 | +4.71% | - | 6.24 |
09/21 | 89 | 93 | 87 | 91 | +2.25% | 229,400 | 13億6506万 | +8.33% | - | 6.38 |
09/20 | 91 | 93 | 89 | 89 | -2.2% | 114,800 | 13億3506万 | +5.95% | - | 6.24 |
09/16 | 91 | 95 | 89 | 91 | 0% | 352,700 | 13億6506万 | +8.33% | - | 6.38 |
09/15 | 86 | 95 | 86 | 91 | +5.81% | 653,400 | 13億6506万 | +9.64% | - | 6.38 |
09/14 | 86 | 88 | 85 | 86 | 0% | 67,300 | 12億9006万 | +3.61% | - | 6.03 |
09/13 | 86 | 87 | 85 | 86 | -1.15% | 45,200 | 12億9006万 | +3.61% | - | 6.03 |
09/12 | 87 | 89 | 85 | 87 | 0% | 66,700 | 13億506万 | +4.82% | - | 6.1 |
09/09 | 86 | 89 | 86 | 87 | 0% | 125,600 | 13億506万 | +6.1% | - | 6.1 |
09/08 | 88 | 88 | 85 | 87 | +1.16% | 156,800 | 13億506万 | +6.1% | - | 6.1 |
09/07 | 83 | 88 | 82 | 86 | +3.61% | 265,500 | 12億9006万 | +4.88% | - | 6.03 |
09/06 | 83 | 83 | 82 | 83 | +1.22% | 24,000 | 12億4506万 | +1.22% | - | 5.82 |
09/05 | 83 | 84 | 82 | 82 | 0% | 32,900 | 12億3006万 | 0% | - | 5.75 |
09/02 | 83 | 83 | 82 | 82 | 0% | 16,900 | 12億3006万 | 0% | - | 5.75 |
09/01 | 83 | 84 | 82 | 82 | -1.2% | 45,600 | 12億3006万 | 0% | - | 5.75 |
08/31 | 82 | 83 | 81 | 83 | +1.22% | 29,200 | 12億4506万 | +1.22% | - | 5.82 |
08/30 | 83 | 83 | 82 | 82 | -1.2% | 15,700 | 12億3006万 | 0% | - | 5.75 |
08/29 | 81 | 85 | 81 | 83 | +3.75% | 113,800 | 12億4506万 | +1.22% | - | 5.82 |
08/26 | 83 | 83 | 80 | 80 | -3.61% | 44,900 | 12億5万 | -2.44% | - | 5.61 |
08/25 | 81 | 83 | 81 | 83 | +2.47% | 32,800 | 12億4506万 | +1.22% | - | 5.82 |
08/24 | 81 | 81 | 79 | 81 | +1.25% | 33,600 | 12億1505万 | -1.22% | - | 5.68 |
08/23 | 80 | 81 | 79 | 80 | 0% | 73,100 | 12億5万 | -2.44% | - | 5.61 |
08/22 | 81 | 82 | 80 | 80 | -2.44% | 18,200 | 12億5万 | -2.44% | - | 5.61 |
08/19 | 81 | 82 | 81 | 82 | +1.23% | 5,200 | 12億3006万 | 0% | - | 5.75 |
08/18 | 82 | 83 | 81 | 81 | -1.22% | 10,800 | 12億1505万 | -1.22% | - | 5.68 |
08/17 | 82 | 83 | 80 | 82 | -1.2% | 23,300 | 12億3006万 | 0% | - | 5.75 |
08/16 | 82 | 83 | 81 | 83 | +1.22% | 31,500 | 12億4506万 | 0% | - | 5.82 |
08/15 | 83 | 83 | 82 | 82 | 0% | 12,100 | 12億3006万 | -1.2% | - | 5.75 |
08/12 | 81 | 82 | 81 | 82 | 0% | 16,800 | 12億3006万 | -1.2% | - | 5.75 |
08/10 | 82 | 83 | 81 | 82 | 0% | 19,000 | 12億3006万 | -1.2% | - | 5.75 |
08/09 | 82 | 83 | 81 | 82 | -1.2% | 23,200 | 12億3006万 | -1.2% | - | 5.75 |
08/08 | 82 | 83 | 82 | 83 | +1.22% | 9,900 | 12億4506万 | 0% | - | 5.82 |
08/05 | 81 | 82 | 80 | 82 | +1.23% | 14,400 | 12億3006万 | -1.2% | - | 5.75 |
08/04 | 82 | 82 | 80 | 81 | -1.22% | 27,600 | 12億1505万 | -2.41% | - | 5.68 |
08/03 | 81 | 82 | 79 | 82 | +1.23% | 13,200 | 12億3006万 | -1.2% | - | 5.75 |
08/02 | 81 | 82 | 81 | 81 | 0% | 11,000 | 12億1505万 | -2.41% | - | 5.68 |
08/01 | 81 | 82 | 80 | 81 | +1.25% | 13,100 | 12億1505万 | -2.41% | - | 5.68 |
07/29 | 82 | 83 | 80 | 80 | -1.23% | 17,300 | 12億5万 | -3.61% | - | 5.61 |
07/28 | 83 | 83 | 81 | 81 | -1.22% | 15,400 | 12億1505万 | -2.41% | - | 5.68 |
07/27 | 82 | 83 | 81 | 82 | +1.23% | 28,700 | 12億3006万 | -1.2% | - | 5.75 |
07/26 | 82 | 82 | 81 | 81 | -2.41% | 5,900 | 12億1505万 | -2.41% | - | 5.68 |
07/25 | 81 | 83 | 81 | 83 | +1.22% | 30,500 | 12億4506万 | 0% | - | 5.82 |
07/22 | 83 | 83 | 80 | 82 | -1.2% | 41,200 | 12億3006万 | -1.2% | - | 5.75 |
07/21 | 81 | 84 | 81 | 83 | 0% | 51,300 | 12億4506万 | 0% | - | 5.82 |
07/20 | 83 | 83 | 80 | 83 | 0% | 39,700 | 12億4506万 | 0% | - | 5.82 |
07/19 | 83 | 83 | 81 | 83 | -1.19% | 83,300 | 12億4506万 | 0% | - | 5.82 |
07/15 | 84 | 85 | 83 | 84 | -1.18% | 23,600 | 12億6006万 | +1.2% | - | 5.89 |
07/14 | 86 | 86 | 85 | 85 | -1.16% | 33,000 | 12億7506万 | +2.41% | - | 5.96 |
07/13 | 86 | 86 | 84 | 86 | +1.18% | 41,500 | 12億9006万 | +3.61% | - | 6.03 |
07/12 | 86 | 86 | 84 | 85 | 0% | 31,700 | 12億7506万 | +2.41% | - | 5.96 |
07/11 | 86 | 86 | 84 | 85 | 0% | 55,500 | 12億7506万 | +2.41% | - | 5.96 |
07/08 | 81 | 85 | 80 | 85 | +3.66% | 64,700 | 12億7506万 | +2.41% | - | 5.96 |
07/07 | 83 | 84 | 81 | 82 | 0% | 31,200 | 12億3006万 | -1.2% | - | 5.75 |
07/06 | 84 | 84 | 81 | 82 | -2.38% | 59,100 | 12億3006万 | -2.38% | - | 5.75 |