株価チャート
2016/07/14~2016/12/30
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 | 730 | 745 | 715 | 745 | +4.2% | 2,100 | 13億2610万 | -2.87% | - | 3.9 |
12/29 | 740 | 741 | 715 | 715 | -1.65% | 2,300 | 12億7270万 | -6.66% | - | 3.74 |
12/28 | 716 | 730 | 716 | 727 | +1.54% | 600 | 12億9406万 | -4.97% | - | 3.81 |
12/27 | 715 | 722 | 715 | 716 | +0.14% | 2,000 | 12億7448万 | -6.28% | - | 3.75 |
12/26 | 726 | 726 | 705 | 715 | -4.54% | 3,600 | 12億7270万 | -6.41% | - | 3.74 |
12/22 | 750 | 750 | 749 | 749 | -0.13% | 3,300 | 13億3322万 | -1.96% | - | 3.92 |
12/21 | 750 | 750 | 750 | 750 | 0% | 100 | 13億3500万 | -1.45% | - | 3.93 |
12/19 | 751 | 751 | 750 | 750 | -1.57% | 300 | 13億3500万 | -1.19% | - | 3.93 |
12/16 | 765 | 765 | 749 | 762 | -2.18% | 1,100 | 13億5636万 | +0.66% | - | 3.99 |
12/15 | 779 | 779 | 779 | 779 | -2.63% | 100 | 13億8662万 | +3.18% | - | 4.08 |
12/14 | 815 | 815 | 770 | 800 | 0% | 1,200 | 14億2400万 | +6.52% | - | 4.19 |
12/13 | 800 | 800 | 800 | 800 | 0% | 100 | 14億2400万 | +7.1% | - | 4.19 |
12/12 | 761 | 803 | 761 | 800 | +1.39% | 1,700 | 14億2400万 | +7.67% | - | 4.19 |
12/09 | 763 | 789 | 763 | 789 | -0.5% | 300 | 14億442万 | +6.33% | - | 4.13 |
12/07 | 790 | 793 | 790 | 793 | +0.38% | 1,900 | 14億1154万 | +7.02% | - | 4.15 |
12/05 | 777 | 790 | 777 | 790 | +1.8% | 300 | 14億620万 | +7.48% | - | 4.14 |
12/02 | 776 | 776 | 776 | 776 | +0.78% | 100 | 13億8128万 | +6.3% | - | 4.06 |
12/01 | 756 | 771 | 756 | 770 | +2.94% | 600 | 13億7060万 | +6.06% | - | 4.03 |
11/30 | 760 | 760 | 735 | 748 | -4.1% | 600 | 13億3144万 | +3.31% | - | 3.92 |
11/29 | 790 | 790 | 775 | 780 | 0% | 1,000 | 13億8840万 | +7.73% | - | 4.08 |
11/25 | 803 | 803 | 780 | 780 | -1.02% | 300 | 13億8840万 | +8.03% | - | 4.08 |
11/24 | 785 | 794 | 785 | 788 | +0.51% | 600 | 14億264万 | +9.29% | - | 4.13 |
11/22 | 769 | 784 | 754 | 784 | 0% | 400 | 13億9552万 | +9.19% | - | 4.11 |
11/21 | 762 | 791 | 762 | 784 | +0.9% | 2,200 | 13億9552万 | +9.65% | - | 4.11 |
11/18 | 705 | 840 | 705 | 777 | +6.44% | 12,500 | 13億8306万 | +8.98% | - | 4.07 |
11/17 | 730 | 730 | 730 | 730 | +4.73% | 2,100 | 12億9940万 | +2.53% | - | 3.82 |
11/16 | 698 | 700 | 697 | 697 | -0.43% | 1,400 | 12億4066万 | -1.97% | - | 3.65 |
11/15 | 700 | 700 | 700 | 700 | -2.1% | 100 | 12億4600万 | -1.55% | - | 3.67 |
11/14 | 689 | 730 | 689 | 715 | +1.56% | 4,400 | 12億7270万 | +0.7% | - | 3.74 |
11/11 | 679 | 704 | 679 | 704 | +2.18% | 700 | 12億5312万 | -0.71% | - | 3.69 |
11/10 | 680 | 689 | 680 | 689 | -0.14% | 200 | 12億2642万 | -2.82% | - | 3.61 |
11/09 | 690 | 690 | 642 | 690 | -2.82% | 1,300 | 12億2820万 | -2.54% | - | 3.61 |
11/08 | 690 | 710 | 690 | 710 | +2.9% | 200 | 12億6380万 | +0.28% | - | 3.72 |
11/07 | 690 | 690 | 690 | 690 | -1.43% | 200 | 12億2820万 | -2.4% | - | 3.61 |
11/04 | 700 | 700 | 700 | 700 | +1.3% | 100 | 12億4600万 | -1.13% | - | 3.67 |
11/02 | 702 | 702 | 691 | 691 | -1.57% | 800 | 12億2998万 | -2.4% | - | 3.62 |
11/01 | 754 | 754 | 700 | 702 | -8.12% | 3,900 | 12億4956万 | -0.85% | - | 3.68 |
10/31 | 800 | 858 | 721 | 764 | +0.39% | 17,200 | 13億5992万 | +7.61% | - | 4 |
10/28 | 666 | 761 | 666 | 761 | +15.13% | 10,500 | 13億5458万 | +7.18% | - | 3.99 |
10/27 | 664 | 664 | 661 | 661 | +1.07% | 200 | 11億7658万 | -6.9% | - | 3.46 |
10/26 | 681 | 692 | 654 | 654 | -3.96% | 8,300 | 11億6412万 | -8.02% | - | 3.42 |
10/25 | 710 | 710 | 681 | 681 | -5.42% | 1,700 | 12億1218万 | -4.22% | - | 3.57 |
10/24 | 733 | 733 | 720 | 720 | -3.74% | 2,000 | 12億8160万 | +1.27% | - | 3.77 |
10/21 | 733 | 748 | 733 | 748 | +2.05% | 200 | 13億3144万 | +5.5% | - | 3.92 |
10/20 | 748 | 748 | 733 | 733 | -2.01% | 300 | 13億474万 | +3.82% | - | 3.84 |
10/19 | 718 | 748 | 718 | 748 | +4.18% | 200 | 13億3144万 | +6.25% | - | 3.92 |
10/18 | 718 | 718 | 718 | 718 | 0% | 700 | 12億7804万 | +2.57% | - | 3.76 |
10/17 | 711 | 718 | 710 | 718 | -0.42% | 300 | 12億7804万 | +2.72% | - | 3.76 |
10/14 | 721 | 721 | 720 | 721 | -3.87% | 700 | 12億8338万 | +3.44% | - | 3.78 |
10/13 | 725 | 780 | 725 | 750 | +7.14% | 1,400 | 13億3500万 | +7.76% | - | 3.93 |
10/12 | 700 | 700 | 700 | 700 | 0% | 500 | 12億4600万 | +1.01% | - | 3.67 |
10/11 | 690 | 700 | 690 | 700 | +1.45% | 700 | 12億4600万 | +1.01% | - | 3.67 |
10/07 | 690 | 690 | 690 | 690 | +0.15% | 200 | 12億2820万 | -0.29% | - | 3.61 |
10/06 | 689 | 689 | 689 | 689 | +0.58% | 100 | 12億2642万 | -0.43% | - | 3.61 |
10/04 | 685 | 685 | 685 | 685 | +0.15% | 200 | 12億1930万 | -0.87% | - | 3.59 |
10/03 | 684 | 684 | 684 | 684 | +0.44% | 100 | 12億1752万 | -1.01% | - | 3.58 |
09/27 | 697 | 697 | 681 | 681 | -2.3% | 400 | 12億1218万 | -1.59% | - | 3.57 |
09/26 | 701 | 701 | 697 | 697 | -0.57% | 300 | 12億4066万 | +0.72% | - | 3.65 |
09/23 | 701 | 701 | 701 | 701 | +1.01% | 200 | 12億4778万 | +1.3% | - | 3.67 |
09/21 | 710 | 710 | 694 | 694 | -2.25% | 1,400 | 12億3532万 | +0.29% | - | 3.63 |
09/20 | 711 | 711 | 696 | 710 | -4.18% | 400 | 12億6380万 | +2.45% | - | 3.72 |
09/16 | 763 | 763 | 726 | 741 | -2.88% | 1,300 | 13億1898万 | +7.08% | - | 3.88 |
09/15 | 798 | 798 | 717 | 763 | -0.65% | 4,600 | 13億5814万 | +10.42% | - | 4 |
09/14 | 670 | 769 | 670 | 768 | +14.8% | 3,000 | 13億6704万 | +11.47% | - | 4.02 |
09/09 | 669 | 670 | 669 | 669 | -0.15% | 600 | 11億9082万 | -2.62% | - | 3.5 |
09/08 | 670 | 670 | 670 | 670 | 0% | 100 | 11億9260万 | -2.62% | - | 3.51 |
09/07 | 670 | 670 | 670 | 670 | +0.15% | 100 | 11億9260万 | -2.9% | - | 3.51 |
09/06 | 680 | 680 | 669 | 669 | -1.18% | 1,700 | 11億9082万 | -3.32% | - | 3.5 |
09/02 | 677 | 677 | 677 | 677 | 0% | 100 | 12億506万 | -2.59% | - | 3.55 |
09/01 | 694 | 694 | 672 | 677 | +1.35% | 5,500 | 12億506万 | -3.01% | - | 3.55 |
08/31 | 668 | 668 | 668 | 668 | -1.04% | 100 | 11億8904万 | -4.43% | - | 3.5 |
08/30 | 676 | 676 | 675 | 675 | -1.17% | 200 | 12億150万 | -3.85% | - | 3.53 |
08/29 | 677 | 687 | 677 | 683 | -1.01% | 400 | 12億1574万 | -2.71% | - | 3.58 |
08/25 | 690 | 690 | 690 | 690 | +1.47% | 100 | 12億2820万 | -1.85% | - | 3.61 |
08/24 | 680 | 680 | 680 | 680 | -2.02% | 200 | 12億1040万 | -3.41% | - | 3.56 |
08/23 | 681 | 694 | 670 | 694 | +1.91% | 1,700 | 12億3532万 | -1.7% | - | 3.63 |
08/22 | 680 | 700 | 680 | 681 | +0.15% | 30,500 | 12億1218万 | -3.81% | - | 3.57 |
08/19 | 680 | 680 | 680 | 680 | 0% | 600 | 12億1040万 | -4.23% | - | 3.56 |
08/18 | 680 | 680 | 680 | 680 | 0% | 200 | 12億1040万 | -4.36% | - | 3.56 |
08/17 | 677 | 680 | 677 | 680 | -2.86% | 400 | 12億1040万 | -4.49% | - | 3.56 |
08/16 | 690 | 700 | 680 | 700 | +1.45% | 1,100 | 12億4600万 | -1.96% | - | 3.67 |
08/15 | 700 | 700 | 680 | 690 | -1.43% | 1,300 | 12億2820万 | -3.63% | - | 3.61 |
08/12 | 700 | 700 | 700 | 700 | 0% | 700 | 12億4600万 | -2.64% | - | 3.67 |
08/10 | 700 | 700 | 700 | 700 | 0% | 100 | 12億4600万 | -3.05% | - | 3.67 |
08/09 | 700 | 700 | 700 | 700 | +0.14% | 300 | 12億4600万 | -3.45% | - | 3.67 |
08/08 | 700 | 700 | 661 | 699 | -0.43% | 1,300 | 12億4422万 | -3.85% | - | 3.66 |
08/05 | 702 | 702 | 701 | 702 | -3.97% | 800 | 12億4956万 | -3.84% | - | 3.68 |
08/04 | 731 | 731 | 731 | 731 | +4.43% | 300 | 13億118万 | 0% | - | 3.83 |
08/03 | 700 | 701 | 700 | 700 | -2.1% | 600 | 12億4600万 | -4.37% | - | 3.67 |
08/02 | 713 | 715 | 703 | 715 | +0.28% | 30,300 | 12億7270万 | -2.46% | - | 3.74 |
08/01 | 703 | 713 | 703 | 713 | -1.66% | 400 | 12億6914万 | -3.39% | - | 3.73 |
07/27 | 715 | 726 | 715 | 725 | -0.68% | 1,000 | 12億9050万 | -2.42% | - | 3.8 |
07/26 | 730 | 730 | 730 | 730 | -2.54% | 100 | 12億9940万 | -2.41% | - | 3.82 |
07/25 | 749 | 749 | 749 | 749 | +4.17% | 100 | 13億3322万 | -0.4% | - | 3.92 |
07/22 | 720 | 720 | 705 | 719 | -1.24% | 500 | 12億7982万 | -4.89% | - | 3.77 |
07/21 | 694 | 728 | 690 | 728 | +5.05% | 1,500 | 12億9584万 | -4.21% | - | 3.81 |
07/20 | 700 | 700 | 686 | 693 | -1.7% | 2,500 | 12億3354万 | -9.41% | - | 3.63 |
07/19 | 727 | 727 | 703 | 705 | -0.98% | 700 | 12億5490万 | -8.56% | - | 3.69 |
07/15 | 715 | 715 | 712 | 712 | -2.47% | 600 | 12億6736万 | -8.37% | - | 3.73 |
07/14 | 730 | 730 | 718 | 730 | 0% | 1,000 | 12億9940万 | -6.77% | - | 3.82 |