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 |
---|
2016 |
12/30 | 139 | 144 | 138 | 142 | +2.16% | 333,500 | 56億979万 | -2.07% | - | 3.65 |
12/29 | 141 | 142 | 139 | 139 | -1.42% | 130,400 | 54億9127万 | -4.14% | - | 3.58 |
12/28 | 140 | 145 | 137 | 141 | +2.17% | 409,600 | 55億7028万 | -3.42% | - | 3.63 |
12/27 | 138 | 140 | 136 | 138 | +0.73% | 393,500 | 54億5177万 | -5.48% | - | 3.55 |
12/26 | 139 | 142 | 137 | 137 | -2.14% | 324,000 | 54億1226万 | -6.16% | - | 3.53 |
12/22 | 139 | 149 | 136 | 140 | -1.41% | 1,074,300 | 55億3078万 | -4.11% | - | 3.6 |
12/21 | 144 | 144 | 138 | 142 | -5.96% | 709,300 | 56億979万 | -2.74% | - | 3.65 |
12/20 | 153 | 153 | 148 | 151 | -0.66% | 228,200 | 59億6534万 | +3.42% | - | 3.89 |
12/19 | 152 | 154 | 149 | 152 | +2.7% | 615,600 | 60億485万 | +4.83% | - | 3.91 |
12/16 | 145 | 154 | 145 | 148 | +2.07% | 657,600 | 58億4682万 | +2.07% | - | 3.81 |
12/15 | 146 | 148 | 144 | 145 | 0% | 182,900 | 57億2831万 | +0.69% | - | 3.73 |
12/14 | 145 | 152 | 144 | 145 | 0% | 697,600 | 57億2831万 | +0.69% | - | 3.73 |
12/13 | 146 | 146 | 143 | 145 | 0% | 177,300 | 57億2831万 | +1.4% | - | 3.73 |
12/12 | 148 | 149 | 144 | 145 | -1.36% | 233,000 | 57億2831万 | +1.4% | - | 3.73 |
12/09 | 147 | 150 | 144 | 147 | +1.38% | 282,500 | 58億732万 | +2.8% | - | 3.78 |
12/08 | 147 | 148 | 144 | 145 | +0.69% | 124,200 | 57億2831万 | +1.4% | - | 3.73 |
12/07 | 141 | 147 | 140 | 144 | +2.86% | 266,900 | 56億8880万 | +0.7% | - | 3.71 |
12/06 | 141 | 142 | 140 | 140 | 0% | 140,500 | 55億3078万 | -2.1% | - | 3.6 |
12/05 | 141 | 142 | 140 | 140 | -1.41% | 143,500 | 55億3078万 | -2.1% | - | 3.6 |
12/02 | 148 | 148 | 141 | 142 | -4.7% | 450,300 | 56億979万 | -1.39% | - | 3.65 |
12/01 | 153 | 153 | 148 | 149 | -0.67% | 212,400 | 58億8633万 | +3.47% | - | 3.83 |
11/30 | 149 | 155 | 148 | 150 | +0.67% | 410,000 | 59億2584万 | +4.17% | - | 3.86 |
11/29 | 153 | 153 | 148 | 149 | -2.61% | 215,900 | 58億8633万 | +3.47% | - | 3.83 |
11/28 | 153 | 153 | 151 | 153 | +0.66% | 166,900 | 60億4435万 | +5.52% | - | 3.94 |
11/25 | 157 | 160 | 151 | 152 | 0% | 844,400 | 60億485万 | +4.83% | - | 3.91 |
11/24 | 147 | 166 | 146 | 152 | +4.11% | 3,757,900 | 60億485万 | +4.83% | - | 3.91 |
11/22 | 143 | 146 | 141 | 146 | +2.82% | 186,300 | 57億6781万 | +0.69% | - | 3.76 |
11/21 | 141 | 146 | 141 | 142 | 0% | 164,400 | 56億979万 | -2.07% | - | 3.65 |
11/18 | 146 | 149 | 140 | 142 | -2.07% | 397,000 | 56億979万 | -2.74% | - | 3.65 |
11/17 | 140 | 148 | 138 | 145 | +4.32% | 380,800 | 57億2831万 | -1.36% | - | 3.73 |
11/16 | 134 | 141 | 134 | 139 | +4.51% | 402,100 | 54億9127万 | -6.08% | - | 3.58 |
11/15 | 137 | 137 | 132 | 133 | -3.62% | 251,600 | 52億5424万 | -10.74% | - | 3.42 |
11/14 | 141 | 143 | 134 | 138 | -2.82% | 529,100 | 54億5177万 | -8.61% | - | 3.55 |
11/11 | 147 | 148 | 140 | 142 | +3.65% | 730,300 | 56億979万 | -6.58% | - | 3.65 |
11/10 | 135 | 139 | 130 | 137 | +5.38% | 285,100 | 54億1226万 | -11.04% | - | 3.53 |
11/09 | 139 | 139 | 120 | 130 | -5.8% | 666,200 | 51億3572万 | -16.13% | - | 3.35 |
11/08 | 138 | 140 | 137 | 138 | 0% | 77,200 | 54億5177万 | -12.1% | - | 3.55 |
11/07 | 138 | 140 | 136 | 138 | +1.47% | 151,400 | 54億5177万 | -12.66% | - | 3.55 |
11/04 | 139 | 139 | 136 | 136 | -4.23% | 325,200 | 53億7276万 | -15% | - | 3.5 |
11/02 | 144 | 144 | 138 | 142 | -2.07% | 734,800 | 56億979万 | -11.8% | - | 3.65 |
11/01 | 147 | 147 | 143 | 145 | -1.36% | 224,000 | 57億2831万 | -10.49% | - | 3.73 |
10/31 | 148 | 149 | 146 | 147 | -0.68% | 245,400 | 58億732万 | -9.82% | - | 3.78 |
10/28 | 154 | 154 | 145 | 148 | -3.9% | 830,700 | 58億4682万 | -9.76% | - | 3.81 |
10/27 | 157 | 157 | 153 | 154 | -0.65% | 180,200 | 60億8386万 | -6.67% | - | 3.96 |
10/26 | 153 | 157 | 153 | 155 | +0.65% | 134,200 | 61億2336万 | -6.63% | - | 3.99 |
10/25 | 155 | 155 | 153 | 154 | +1.32% | 129,400 | 60億8386万 | -7.23% | - | 3.96 |
10/24 | 160 | 160 | 151 | 152 | -3.18% | 327,200 | 60億485万 | -8.98% | - | 3.91 |
10/21 | 156 | 160 | 156 | 157 | -0.63% | 109,200 | 62億237万 | -5.99% | - | 4.04 |
10/20 | 161 | 163 | 158 | 158 | +0.64% | 207,400 | 62億4188万 | -5.95% | - | 4.07 |
10/19 | 155 | 160 | 153 | 157 | +2.61% | 287,800 | 62億237万 | -7.1% | - | 4.04 |
10/18 | 154 | 155 | 152 | 153 | -1.29% | 239,600 | 60億4435万 | -10% | - | 3.94 |
10/17 | 158 | 158 | 152 | 155 | -0.64% | 210,600 | 61億2336万 | -9.36% | - | 3.99 |
10/14 | 157 | 159 | 151 | 156 | -3.7% | 785,400 | 61億6287万 | -9.3% | - | 4.01 |
10/13 | 173 | 175 | 158 | 162 | -6.36% | 1,096,400 | 63億9990万 | -6.36% | - | 4.17 |
10/12 | 181 | 186 | 173 | 173 | +1.17% | 1,056,600 | 68億3446万 | -0.57% | - | 4.45 |
10/11 | 174 | 176 | 171 | 171 | -1.72% | 233,300 | 67億5545万 | -1.72% | - | 4.4 |
10/07 | 179 | 179 | 173 | 174 | -1.14% | 127,500 | 68億7397万 | -0.57% | - | 4.48 |
10/06 | 179 | 183 | 175 | 176 | -2.22% | 307,800 | 69億5298万 | +0.57% | - | 4.53 |
10/05 | 172 | 181 | 171 | 180 | +4.65% | 336,300 | 71億1100万 | +2.86% | - | 4.63 |
10/04 | 170 | 174 | 170 | 172 | +0.58% | 239,000 | 67億9496万 | -1.71% | - | 4.43 |
10/03 | 172 | 176 | 170 | 171 | -0.58% | 318,100 | 67億5545万 | -2.84% | - | 4.4 |
09/30 | 171 | 175 | 170 | 172 | -0.58% | 192,700 | 67億9496万 | -2.27% | - | 4.43 |
09/29 | 170 | 174 | 169 | 173 | +2.37% | 248,100 | 68億3446万 | -2.26% | - | 4.45 |
09/28 | 169 | 173 | 167 | 169 | +0.6% | 114,900 | 66億7644万 | -5.06% | - | 4.35 |
09/27 | 170 | 171 | 166 | 168 | -1.18% | 163,800 | 66億3694万 | -6.15% | - | 4.32 |
09/26 | 173 | 175 | 170 | 170 | -1.73% | 162,100 | 67億1595万 | -5.56% | - | 4.38 |
09/23 | 169 | 175 | 168 | 173 | +2.98% | 152,500 | 68億3446万 | -4.42% | - | 4.45 |
09/21 | 166 | 169 | 166 | 168 | -0.59% | 123,200 | 66億3694万 | -8.2% | - | 4.32 |
09/20 | 166 | 169 | 163 | 169 | +0.6% | 172,800 | 66億7644万 | -8.15% | - | 4.35 |
09/16 | 170 | 172 | 167 | 168 | -1.18% | 200,400 | 66億3694万 | -9.68% | - | 4.32 |
09/15 | 171 | 173 | 169 | 170 | -1.16% | 150,100 | 67億1595万 | -9.09% | - | 4.38 |
09/14 | 173 | 175 | 171 | 172 | -1.71% | 162,700 | 67億9496万 | -8.99% | - | 4.43 |
09/13 | 176 | 178 | 173 | 175 | +0.57% | 224,700 | 69億1348万 | -7.89% | - | 4.5 |
09/12 | 177 | 178 | 174 | 174 | -2.79% | 222,300 | 68億7397万 | -8.9% | - | 4.48 |
09/09 | 176 | 182 | 175 | 179 | +1.13% | 232,400 | 70億7150万 | -7.25% | - | 4.61 |
09/08 | 182 | 183 | 174 | 177 | -3.8% | 578,200 | 69億9249万 | -8.76% | - | 4.56 |
09/07 | 180 | 185 | 180 | 184 | 0% | 125,800 | 72億6903万 | -5.64% | - | 4.74 |
09/06 | 183 | 185 | 182 | 184 | +0.55% | 79,500 | 72億6903万 | -5.64% | - | 4.74 |
09/05 | 187 | 188 | 182 | 183 | +0.55% | 186,400 | 72億2952万 | -6.63% | - | 4.71 |
09/02 | 188 | 191 | 181 | 182 | -5.21% | 413,500 | 71億9001万 | -7.61% | - | 4.68 |
09/01 | 180 | 197 | 180 | 192 | +7.26% | 732,200 | 75億8507万 | -3.03% | - | 4.94 |
08/31 | 179 | 183 | 176 | 179 | +1.7% | 180,100 | 70億7150万 | -10.05% | - | 4.61 |
08/30 | 171 | 179 | 171 | 176 | 0% | 244,900 | 69億5298万 | -12.44% | - | 4.53 |
08/29 | 184 | 184 | 171 | 176 | -4.86% | 649,700 | 69億5298万 | -13.3% | - | 4.53 |
08/26 | 187 | 190 | 184 | 185 | -3.65% | 225,300 | 73億853万 | -9.31% | - | 4.76 |
08/25 | 191 | 193 | 189 | 192 | 0% | 200,600 | 75億8507万 | -6.8% | - | 4.94 |
08/24 | 195 | 198 | 192 | 192 | -1.54% | 117,800 | 75億8507万 | -7.25% | - | 4.94 |
08/23 | 194 | 198 | 194 | 195 | -1.02% | 78,100 | 77億359万 | -6.7% | - | 5.02 |
08/22 | 197 | 205 | 188 | 197 | +0.51% | 316,700 | 77億3335万 | -6.64% | - | 5.04 |
08/19 | 191 | 199 | 191 | 196 | 0% | 134,300 | 76億9409万 | -7.98% | - | 5.01 |
08/18 | 200 | 201 | 193 | 196 | -2.97% | 244,000 | 76億9409万 | -8.84% | - | 5.01 |
08/17 | 204 | 207 | 201 | 202 | -2.42% | 164,900 | 79億2963万 | -7.76% | - | 5.17 |
08/16 | 206 | 213 | 203 | 207 | 0% | 533,700 | 81億2590万 | -6.76% | - | 5.29 |
08/15 | 202 | 218 | 202 | 207 | +0.98% | 367,800 | 81億2590万 | -7.59% | - | 5.29 |
08/12 | 220 | 220 | 205 | 205 | -5.53% | 385,400 | 80億4739万 | -8.89% | - | 5.24 |
08/10 | 205 | 219 | 204 | 217 | +5.85% | 436,900 | 85億1846万 | -3.98% | - | 5.55 |
08/09 | 205 | 209 | 205 | 205 | 0% | 94,700 | 80億4739万 | -10.09% | - | 5.24 |
08/08 | 205 | 208 | 203 | 205 | +1.49% | 132,900 | 80億4739万 | -11.26% | - | 5.24 |
08/05 | 205 | 205 | 197 | 202 | -0.98% | 191,200 | 79億2963万 | -13.68% | - | 5.17 |
08/04 | 206 | 209 | 200 | 204 | +0.99% | 150,700 | 80億814万 | -13.56% | - | 5.22 |