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 | 412 | 424 | 406 | 415 | +1.97% | 265,000 | 143億1480万 | +0.97% | - | 2.3 |
12/29 | 411 | 413 | 404 | 407 | -1.93% | 93,200 | 140億3885万 | -0.97% | - | 2.25 |
12/28 | 404 | 417 | 404 | 415 | +3.49% | 215,100 | 143億1480万 | +0.97% | - | 2.3 |
12/27 | 403 | 407 | 401 | 401 | -0.99% | 224,200 | 138億3189万 | -2.43% | - | 2.22 |
12/26 | 401 | 409 | 398 | 405 | +0.75% | 208,100 | 139億6986万 | -1.46% | - | 2.24 |
12/22 | 400 | 406 | 398 | 402 | 0% | 224,600 | 138億6638万 | -2.19% | - | 2.23 |
12/21 | 406 | 410 | 402 | 402 | -1.47% | 203,600 | 138億6638万 | -2.43% | - | 2.23 |
12/20 | 411 | 416 | 408 | 408 | -1.69% | 113,900 | 140億7334万 | -0.97% | - | 2.26 |
12/19 | 415 | 417 | 410 | 415 | -0.48% | 114,400 | 143億1480万 | +0.73% | - | 2.3 |
12/16 | 423 | 423 | 415 | 417 | -1.18% | 151,400 | 143億8378万 | +1.46% | - | 2.31 |
12/15 | 420 | 426 | 415 | 422 | +0.48% | 193,000 | 145億5625万 | +2.93% | - | 2.34 |
12/14 | 419 | 427 | 417 | 420 | +1.45% | 264,800 | 144億8727万 | +2.69% | - | 2.32 |
12/13 | 411 | 420 | 411 | 414 | -0.24% | 142,000 | 142億8030万 | +0.98% | - | 2.29 |
12/12 | 410 | 421 | 410 | 415 | +1.97% | 202,100 | 143億1480万 | +1.22% | - | 2.3 |
12/09 | 403 | 417 | 403 | 407 | +0.25% | 199,600 | 140億3885万 | -0.97% | - | 2.25 |
12/08 | 417 | 417 | 404 | 406 | -1.22% | 217,900 | 140億436万 | -1.22% | - | 2.25 |
12/07 | 409 | 429 | 408 | 411 | +2.49% | 422,600 | 141億7682万 | -0.48% | - | 2.27 |
12/06 | 406 | 409 | 400 | 401 | -1.23% | 132,700 | 138億3189万 | -2.91% | - | 2.22 |
12/05 | 399 | 410 | 397 | 406 | +1.25% | 128,400 | 140億436万 | -2.4% | - | 2.25 |
12/02 | 407 | 409 | 400 | 401 | -1.72% | 203,000 | 138億3189万 | -4.07% | - | 2.22 |
12/01 | 411 | 415 | 408 | 408 | -1.21% | 139,600 | 140億7334万 | -2.86% | - | 2.26 |
11/30 | 420 | 424 | 409 | 413 | -1.9% | 249,700 | 142億4581万 | -2.13% | - | 2.29 |
11/29 | 423 | 430 | 417 | 421 | -2.32% | 217,900 | 145億2176万 | -0.71% | - | 2.33 |
11/28 | 413 | 445 | 413 | 431 | +4.61% | 354,400 | 148億6669万 | +1.17% | - | 2.39 |
11/25 | 413 | 424 | 411 | 412 | -0.96% | 199,200 | 142億1132万 | -3.51% | - | 2.28 |
11/24 | 406 | 422 | 406 | 416 | +2.72% | 378,400 | 143億4929万 | -3.03% | - | 2.3 |
11/22 | 407 | 411 | 397 | 405 | -1.22% | 277,700 | 139億6986万 | -5.81% | - | 2.24 |
11/21 | 413 | 415 | 410 | 410 | -0.73% | 206,900 | 141億4233万 | -5.09% | - | 2.27 |
11/18 | 410 | 418 | 407 | 413 | +1.47% | 134,000 | 142億4581万 | -4.84% | - | 2.29 |
11/17 | 410 | 411 | 401 | 407 | -0.49% | 117,000 | 140億3885万 | -6.65% | - | 2.25 |
11/16 | 410 | 419 | 404 | 409 | +0.25% | 177,000 | 141億784万 | -6.62% | - | 2.26 |
11/15 | 401 | 408 | 392 | 408 | +2% | 153,300 | 140億7334万 | -7.27% | - | 2.26 |
11/14 | 390 | 407 | 388 | 400 | +2.56% | 219,000 | 137億9740万 | -9.71% | - | 2.21 |
11/11 | 405 | 410 | 388 | 390 | -3.7% | 431,400 | 134億5246万 | -12.56% | - | 2.16 |
11/10 | 418 | 420 | 402 | 405 | +0.25% | 253,900 | 139億6986万 | -10% | - | 2.24 |
11/09 | 428 | 431 | 390 | 404 | -5.61% | 480,600 | 139億3537万 | -10.82% | - | 2.24 |
11/08 | 427 | 435 | 427 | 428 | -0.47% | 126,700 | 147億6321万 | -6.35% | - | 2.37 |
11/07 | 420 | 432 | 419 | 430 | +2.14% | 142,700 | 148億3220万 | -6.32% | - | 2.38 |
11/04 | 424 | 427 | 416 | 421 | -1.64% | 265,800 | 145億2176万 | -8.87% | - | 2.33 |
11/02 | 432 | 438 | 427 | 428 | -2.28% | 196,900 | 147億6321万 | -7.96% | - | 2.37 |
11/01 | 425 | 439 | 421 | 438 | +2.82% | 283,800 | 151億815万 | -6.21% | - | 2.42 |
10/31 | 420 | 435 | 420 | 426 | -8.97% | 1,099,100 | 146億9423万 | -9.17% | - | 2.36 |
10/28 | 455 | 472 | 455 | 468 | +2.41% | 316,400 | 161億4295万 | -0.85% | - | 2.59 |
10/27 | 462 | 462 | 455 | 457 | -1.08% | 132,700 | 157億6352万 | -3.38% | - | 2.53 |
10/26 | 457 | 462 | 456 | 462 | +0.65% | 136,100 | 159億3599万 | -2.53% | - | 2.56 |
10/25 | 451 | 462 | 449 | 459 | +1.77% | 216,800 | 158億3251万 | -3.37% | - | 2.54 |
10/24 | 463 | 465 | 450 | 451 | -2.17% | 256,800 | 155億5656万 | -5.45% | - | 2.5 |
10/21 | 472 | 473 | 459 | 461 | -2.12% | 202,200 | 159億150万 | -3.76% | - | 2.55 |
10/20 | 459 | 473 | 459 | 471 | +2.84% | 242,900 | 162億4643万 | -2.08% | - | 2.61 |
10/19 | 455 | 462 | 455 | 458 | +1.1% | 141,900 | 157億9802万 | -4.98% | - | 2.53 |
10/18 | 450 | 458 | 449 | 453 | 0% | 113,000 | 156億2555万 | -6.4% | - | 2.51 |
10/17 | 454 | 455 | 447 | 453 | +0.22% | 127,800 | 156億2555万 | -6.79% | - | 2.51 |
10/14 | 457 | 457 | 451 | 452 | -1.09% | 172,500 | 155億9106万 | -7.38% | - | 2.5 |
10/13 | 457 | 463 | 450 | 457 | 0% | 237,600 | 157億6352万 | -6.92% | - | 2.53 |
10/12 | 469 | 469 | 453 | 457 | -2.97% | 403,900 | 157億6352万 | -7.3% | - | 2.53 |
10/11 | 475 | 482 | 468 | 471 | -1.67% | 267,900 | 162億4643万 | -4.66% | - | 2.61 |
10/07 | 481 | 486 | 477 | 479 | -0.62% | 267,500 | 165億2238万 | -3.23% | - | 2.65 |
10/06 | 488 | 491 | 482 | 482 | -1.43% | 174,800 | 166億2586万 | -2.82% | - | 2.67 |
10/05 | 481 | 491 | 481 | 489 | +1.66% | 219,000 | 168億6732万 | -1.61% | - | 2.71 |
10/04 | 484 | 492 | 481 | 481 | 0% | 199,000 | 165億9137万 | -3.41% | - | 2.66 |
10/03 | 496 | 496 | 481 | 481 | -1.84% | 235,900 | 165億9137万 | -3.41% | - | 2.66 |
09/30 | 492 | 501 | 490 | 490 | -1.21% | 204,500 | 169億181万 | -1.8% | - | 2.75 |
09/29 | 513 | 517 | 496 | 496 | -1.78% | 573,300 | 171億877万 | -0.8% | - | 2.78 |
09/28 | 491 | 512 | 491 | 505 | +3.91% | 473,500 | 174億1921万 | +1% | - | 2.83 |
09/27 | 481 | 490 | 478 | 486 | -0.61% | 173,500 | 167億6384万 | -2.8% | - | 2.72 |
09/26 | 496 | 496 | 484 | 489 | -1.61% | 188,600 | 168億6732万 | -2.59% | - | 2.74 |
09/23 | 487 | 500 | 485 | 497 | +1.43% | 247,700 | 171億4326万 | -1% | - | 2.78 |
09/21 | 480 | 490 | 473 | 490 | +1.03% | 328,900 | 168億9887万 | -2.58% | - | 2.79 |
09/20 | 496 | 496 | 480 | 485 | -1.82% | 477,500 | 167億2643万 | -3.77% | - | 2.76 |
09/16 | 495 | 498 | 487 | 494 | -0.8% | 182,700 | 170億3682万 | -2.56% | - | 2.81 |
09/15 | 486 | 498 | 486 | 498 | +1.43% | 294,400 | 171億7477万 | -2.35% | - | 2.84 |
09/14 | 510 | 510 | 486 | 491 | -4.47% | 317,900 | 169億3336万 | -3.73% | - | 2.8 |
09/13 | 506 | 514 | 500 | 514 | +1.78% | 268,500 | 177億2657万 | +0.59% | - | 2.93 |
09/12 | 505 | 513 | 497 | 505 | -1.75% | 194,600 | 174億1618万 | -1.17% | - | 2.88 |
09/09 | 509 | 518 | 504 | 514 | +1.78% | 275,400 | 177億2657万 | +0.59% | - | 2.93 |
09/08 | 504 | 510 | 500 | 505 | +0.2% | 190,200 | 174億1618万 | -1.17% | - | 2.88 |
09/07 | 509 | 521 | 500 | 504 | -2.89% | 315,300 | 173億8170万 | -1.37% | - | 2.87 |
09/06 | 501 | 524 | 497 | 519 | +4.22% | 519,800 | 178億9901万 | +1.76% | - | 2.96 |
09/05 | 484 | 503 | 481 | 498 | +2.26% | 415,200 | 171億7477万 | -1.97% | - | 2.84 |
09/02 | 499 | 499 | 486 | 487 | -1.22% | 301,800 | 167億9541万 | -3.94% | - | 2.77 |
09/01 | 500 | 505 | 490 | 493 | -2.57% | 337,600 | 170億233万 | -2.38% | - | 2.81 |
08/31 | 509 | 517 | 503 | 506 | -0.59% | 229,200 | 174億5067万 | +0.2% | - | 2.88 |
08/30 | 508 | 518 | 503 | 509 | 0% | 223,200 | 175億5413万 | +0.99% | - | 2.9 |
08/29 | 501 | 515 | 497 | 509 | +2.83% | 304,400 | 175億5413万 | +1.19% | - | 2.9 |
08/26 | 501 | 503 | 491 | 495 | -1.79% | 227,000 | 170億7131万 | -1.59% | - | 2.82 |
08/25 | 509 | 510 | 501 | 504 | -0.98% | 216,300 | 173億8170万 | 0% | - | 2.87 |
08/24 | 505 | 519 | 496 | 509 | +2.83% | 445,100 | 175億5413万 | +0.79% | - | 2.9 |
08/23 | 497 | 511 | 495 | 495 | -1.2% | 326,000 | 170億7131万 | -1.98% | - | 2.82 |
08/22 | 510 | 513 | 492 | 501 | -4.93% | 698,700 | 172億7072万 | -1.18% | - | 2.85 |
08/19 | 512 | 533 | 509 | 527 | +4.98% | 516,000 | 181億6700万 | +3.33% | - | 3 |
08/18 | 513 | 515 | 493 | 502 | -2.14% | 459,000 | 173億519万 | -1.95% | - | 2.86 |
08/17 | 540 | 543 | 508 | 513 | -3.75% | 690,500 | 176億8439万 | -0.77% | - | 2.92 |
08/16 | 541 | 555 | 532 | 533 | -2.02% | 626,100 | 183億7384万 | +2.3% | - | 3.03 |
08/15 | 584 | 585 | 541 | 544 | -3.55% | 1,779,900 | 187億5304万 | +3.82% | - | 3.1 |
08/12 | 518 | 602 | 516 | 564 | +8.88% | 3,118,000 | 194億4249万 | +6.21% | - | 3.21 |
08/10 | 505 | 525 | 505 | 518 | +2.57% | 338,900 | 178億5675万 | -3% | - | 2.95 |
08/09 | 491 | 513 | 487 | 505 | 0% | 414,700 | 174億861万 | -6.13% | - | 2.87 |
08/08 | 524 | 529 | 496 | 505 | -3.26% | 620,700 | 174億861万 | -7.17% | - | 2.87 |
08/05 | 515 | 539 | 501 | 522 | +1.75% | 935,000 | 179億9464万 | -4.74% | - | 2.97 |
08/04 | 499 | 517 | 493 | 513 | +5.12% | 600,600 | 176億8439万 | -6.9% | - | 2.92 |