株価チャート
2016/04/11～2016/12/29
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 |
| 12/29 | 469 | 469 | 449 | 453 | -3.62% | 31,000 | 26億3432万 | -4.83% | 16.59 | 0.38 |
| 12/28 | 468 | 474 | 468 | 470 | -5.62% | 15,000 | 27億3318万 | -1.26% | 17.21 | 0.39 |
| 12/27 | 498 | 498 | 488 | 498 | +0.61% | 36,000 | 28億9601万 | +4.84% | 18.24 | 0.42 |
| 12/26 | 486 | 499 | 485 | 495 | +2.91% | 27,000 | 28億7857万 | +4.65% | 18.13 | 0.41 |
| 12/22 | 481 | 489 | 480 | 481 | -1.03% | 26,000 | 27億9715万 | +2.12% | 17.62 | 0.4 |
| 12/21 | 479 | 494 | 479 | 486 | +1.25% | 51,000 | 28億2623万 | +3.4% | 17.8 | 0.41 |
| 12/20 | 476 | 480 | 475 | 480 | 0% | 3,000 | 27億9134万 | +2.56% | 17.58 | 0.4 |
| 12/19 | 477 | 480 | 477 | 480 | +0.21% | 8,000 | 27億9134万 | +3% | 17.58 | 0.4 |
| 12/16 | 479 | 479 | 478 | 479 | -0.42% | 8,000 | 27億8552万 | +3.01% | 17.54 | 0.4 |
| 12/14 | 481 | 481 | 481 | 481 | -0.21% | 6,000 | 27億9715万 | +3.89% | 17.62 | 0.4 |
| 12/13 | 477 | 482 | 476 | 482 | +0.42% | 8,000 | 28億297万 | +4.56% | 17.65 | 0.4 |
| 12/12 | 481 | 481 | 480 | 480 | +0.42% | 9,000 | 27億9134万 | +4.58% | 17.58 | 0.4 |
| 12/09 | 478 | 478 | 472 | 478 | +0.21% | 11,000 | 27億7971万 | +4.6% | 17.51 | 0.4 |
| 12/08 | 477 | 477 | 474 | 477 | +1.06% | 5,000 | 27億7389万 | +4.61% | 17.47 | 0.4 |
| 12/07 | 476 | 476 | 472 | 472 | +0.64% | 5,000 | 27億4481万 | +3.96% | 17.29 | 0.39 |
| 12/06 | 471 | 471 | 469 | 469 | +0.64% | 4,000 | 27億2737万 | +3.53% | 17.18 | 0.39 |
| 12/05 | 475 | 475 | 466 | 466 | -1.27% | 5,000 | 27億992万 | +3.1% | 17.07 | 0.39 |
| 12/02 | 468 | 474 | 466 | 472 | -0.42% | 8,000 | 27億4481万 | +4.89% | 17.29 | 0.39 |
| 12/01 | 473 | 477 | 472 | 474 | -1.25% | 7,000 | 27億5644万 | +5.57% | 17.36 | 0.4 |
| 11/30 | 471 | 480 | 468 | 480 | +0.63% | 17,000 | 27億9134万 | +7.14% | 17.58 | 0.4 |
| 11/29 | 478 | 480 | 477 | 477 | 0% | 9,000 | 27億7389万 | +6.95% | 17.47 | 0.4 |
| 11/28 | 469 | 477 | 469 | 477 | +0.85% | 8,000 | 27億7389万 | +7.43% | 17.47 | 0.4 |
| 11/25 | 472 | 473 | 470 | 473 | +0.64% | 5,000 | 27億5063万 | +6.77% | 17.32 | 0.4 |
| 11/24 | 459 | 477 | 459 | 470 | +2.4% | 20,000 | 27億3318万 | +6.58% | 17.21 | 0.39 |
| 11/22 | 457 | 459 | 457 | 459 | +1.1% | 4,000 | 26億6921万 | +4.32% | 16.81 | 0.38 |
| 11/21 | 448 | 454 | 448 | 454 | +1.57% | 14,000 | 26億4014万 | +3.65% | 16.63 | 0.38 |
| 11/18 | 445 | 447 | 445 | 447 | +0.45% | 4,000 | 25億9943万 | +2.29% | 16.37 | 0.37 |
| 11/17 | 445 | 445 | 444 | 445 | +0.23% | 3,000 | 25億8780万 | +2.06% | 16.3 | 0.37 |
| 11/15 | 437 | 444 | 437 | 444 | -0.22% | 2,000 | 25億8199万 | +1.83% | 16.26 | 0.37 |
| 11/14 | 440 | 445 | 437 | 445 | +1.14% | 3,000 | 25億8780万 | +2.3% | 16.3 | 0.37 |
| 11/10 | 436 | 440 | 436 | 440 | +1.15% | 5,000 | 25億5872万 | +1.38% | 16.12 | 0.37 |
| 11/09 | 440 | 440 | 435 | 435 | -2.47% | 8,000 | 25億2965万 | +0.46% | 15.93 | 0.36 |
| 11/07 | 446 | 446 | 446 | 446 | +2.53% | 3,000 | 25億9362万 | +3% | 16.34 | 0.37 |
| 11/04 | 445 | 445 | 435 | 435 | +0.46% | 4,000 | 25億2965万 | +0.69% | 15.93 | 0.36 |
| 11/02 | 433 | 433 | 433 | 433 | 0% | 2,000 | 25億1802万 | +0.46% | 15.86 | 0.36 |
| 11/01 | 433 | 433 | 433 | 433 | -0.46% | 1,000 | 25億1802万 | +0.7% | 15.86 | 0.36 |
| 10/26 | 445 | 445 | 435 | 435 | -1.14% | 4,000 | 25億2965万 | +1.4% | 15.93 | 0.36 |
| 10/25 | 442 | 442 | 440 | 440 | +2.33% | 3,000 | 25億5872万 | +2.8% | 16.12 | 0.37 |
| 10/24 | 430 | 430 | 430 | 430 | -2.27% | 2,000 | 25億57万 | +0.47% | 15.75 | 0.36 |
| 10/20 | 440 | 440 | 440 | 440 | +0.23% | 1,000 | 25億5872万 | +3.04% | 16.12 | 0.37 |
| 10/17 | 439 | 439 | 439 | 439 | +1.39% | 1,000 | 25億5291万 | +3.05% | 16.08 | 0.37 |
| 10/14 | 433 | 433 | 433 | 433 | -1.14% | 1,000 | 25億1802万 | +1.88% | 15.86 | 0.36 |
| 10/12 | 440 | 440 | 438 | 438 | -0.68% | 2,000 | 25億4709万 | +3.3% | 16.04 | 0.37 |
| 10/11 | 441 | 441 | 441 | 441 | +0.46% | 2,000 | 25億6454万 | +4.26% | 16.15 | 0.37 |
| 10/07 | 439 | 439 | 439 | 439 | 0% | 1,000 | 25億5291万 | +4.03% | 16.08 | 0.37 |
| 10/06 | 439 | 439 | 439 | 439 | +1.62% | 1,000 | 25億5291万 | +4.28% | 16.08 | 0.37 |
| 10/04 | 432 | 432 | 432 | 432 | -0.69% | 1,000 | 25億1220万 | +2.86% | 15.82 | 0.36 |
| 09/29 | 435 | 435 | 435 | 435 | +0.69% | 1,000 | 25億2965万 | +3.82% | 15.93 | 0.36 |
| 09/27 | 432 | 432 | 432 | 432 | +1.89% | 1,000 | 25億1220万 | +3.1% | 15.82 | 0.36 |
| 09/21 | 424 | 424 | 424 | 424 | -0.7% | 1,000 | 24億6568万 | +1.44% | 15.53 | 0.35 |
| 09/20 | 425 | 427 | 425 | 427 | +0.95% | 3,000 | 24億8313万 | +2.15% | 15.64 | 0.36 |
| 09/16 | 425 | 425 | 423 | 423 | -1.63% | 2,000 | 24億5986万 | +1.44% | 15.49 | 0.35 |
| 09/09 | 430 | 430 | 430 | 430 | +0.47% | 1,000 | 25億57万 | +3.12% | 15.75 | 0.36 |
| 09/06 | 433 | 433 | 428 | 428 | +0.71% | 2,000 | 24億8894万 | +3.13% | 15.68 | 0.36 |
| 09/05 | 425 | 425 | 425 | 425 | +1.19% | 1,000 | 24億7149万 | +2.66% | 15.57 | 0.36 |
| 09/02 | 419 | 420 | 419 | 420 | +0.24% | 2,000 | 24億4242万 | +1.94% | 15.38 | 0.35 |
| 08/31 | 419 | 419 | 419 | 419 | -0.24% | 1,000 | 24億3660万 | +1.7% | 15.35 | 0.35 |
| 08/30 | 420 | 420 | 420 | 420 | +1.45% | 2,000 | 24億4242万 | +1.94% | 15.38 | 0.35 |
| 08/26 | 414 | 414 | 414 | 414 | -1.19% | 2,000 | 24億753万 | +0.49% | 15.16 | 0.35 |
| 08/25 | 417 | 419 | 417 | 419 | +1.7% | 2,000 | 24億3660万 | +1.7% | 15.35 | 0.35 |
| 08/24 | 412 | 412 | 412 | 412 | 0% | 1,000 | 23億9590万 | 0% | 15.09 | 0.34 |
| 08/22 | 412 | 412 | 412 | 412 | -1.9% | 1,000 | 23億9590万 | 0% | 15.09 | 0.34 |
| 08/19 | 419 | 420 | 419 | 420 | +2.19% | 2,000 | 24億4242万 | +1.69% | 15.38 | 0.35 |
| 08/18 | 411 | 411 | 411 | 411 | -1.44% | 2,000 | 23億9008万 | -0.48% | 15.05 | 0.34 |
| 08/16 | 417 | 417 | 417 | 417 | 0% | 1,000 | 24億2497万 | +0.72% | 15.27 | 0.35 |
| 08/08 | 417 | 417 | 417 | 417 | +1.71% | 1,000 | 24億2497万 | +0.72% | 15.27 | 0.35 |
| 08/04 | 410 | 410 | 410 | 410 | +1.49% | 1,000 | 23億8427万 | -0.97% | 15.02 | 0.34 |
| 08/03 | 404 | 404 | 404 | 404 | -1.94% | 10,000 | 23億4937万 | -2.42% | 14.8 | 0.34 |
| 08/01 | 413 | 413 | 412 | 412 | -1.67% | 5,000 | 23億9590万 | -0.72% | 15.09 | 0.34 |
| 07/29 | 419 | 419 | 419 | 419 | +0.48% | 2,000 | 24億3660万 | +0.96% | 15.35 | 0.35 |
| 07/28 | 417 | 417 | 417 | 417 | -0.71% | 1,000 | 24億2497万 | +0.24% | 15.27 | 0.35 |
| 07/27 | 420 | 420 | 420 | 420 | +1.69% | 1,000 | 24億4242万 | +1.2% | 15.38 | 0.35 |
| 07/26 | 413 | 413 | 413 | 413 | +0.24% | 1,000 | 24億171万 | -0.48% | 15.13 | 0.35 |
| 07/22 | 412 | 412 | 412 | 412 | -1.44% | 1,000 | 23億9590万 | -0.48% | 15.09 | 0.34 |
| 07/14 | 418 | 418 | 418 | 418 | +1.46% | 1,000 | 24億3079万 | +0.97% | 15.31 | 0.35 |
| 07/11 | 411 | 412 | 411 | 412 | 0% | 2,000 | 23億9590万 | -0.24% | 15.09 | 0.34 |
| 07/06 | 412 | 412 | 412 | 412 | +1.98% | 1,000 | 23億9590万 | -0.24% | 15.09 | 0.34 |
| 07/05 | 387 | 404 | 387 | 404 | +5.21% | 4,000 | 23億4937万 | -2.18% | 14.8 | 0.34 |
| 06/28 | 384 | 384 | 384 | 384 | +0.26% | 1,000 | 22億3307万 | -7.02% | 14.07 | 0.32 |
| 06/24 | 427 | 427 | 383 | 383 | -8.15% | 6,000 | 22億2725万 | -7.71% | 14.03 | 0.32 |
| 06/21 | 410 | 418 | 410 | 417 | +1.21% | 4,000 | 24億2497万 | +0.24% | 15.27 | 0.35 |
| 06/20 | 418 | 418 | 412 | 412 | -1.44% | 15,000 | 23億9590万 | -1.2% | 15.09 | 0.34 |
| 06/16 | 418 | 418 | 418 | 418 | -0.24% | 1,000 | 24億3079万 | +0.24% | 15.31 | 0.35 |
| 06/15 | 420 | 420 | 419 | 419 | -0.24% | 3,000 | 24億3660万 | +0.48% | 15.35 | 0.35 |
| 06/14 | 420 | 420 | 420 | 420 | 0% | 2,000 | 24億4242万 | +0.72% | 15.38 | 0.35 |
| 06/13 | 420 | 420 | 420 | 420 | -1.87% | 1,000 | 24億4242万 | +0.72% | 15.38 | 0.35 |
| 06/10 | 428 | 428 | 428 | 428 | 0% | 2,000 | 24億8894万 | +2.64% | 15.68 | 0.36 |
| 06/08 | 428 | 428 | 428 | 428 | -0.47% | 1,000 | 24億8894万 | +2.64% | 15.68 | 0.36 |
| 05/25 | 430 | 430 | 430 | 430 | +1.65% | 1,000 | 25億57万 | +3.37% | 15.75 | 0.36 |
| 05/24 | 423 | 423 | 423 | 423 | +0.48% | 1,000 | 24億5986万 | +1.68% | 15.49 | 0.35 |
| 05/18 | 416 | 421 | 416 | 421 | +2.43% | 3,000 | 24億4823万 | +1.45% | 15.42 | 0.35 |
| 05/17 | 411 | 411 | 411 | 411 | +0.24% | 1,000 | 23億9008万 | -0.96% | 15.05 | 0.34 |
| 05/10 | 410 | 410 | 410 | 410 | -2.61% | 2,000 | 23億8427万 | -0.97% | 15.02 | 0.34 |
| 04/28 | 445 | 453 | 421 | 421 | -3.22% | 5,000 | 24億4823万 | +1.69% | 15.42 | 0.35 |
| 04/25 | 435 | 435 | 435 | 435 | +5.84% | 8,000 | 25億2965万 | +5.33% | 15.93 | 0.36 |
| 04/22 | 414 | 415 | 411 | 411 | +1.99% | 8,000 | 23億9008万 | -0.24% | 15.05 | 0.34 |
| 04/20 | 409 | 409 | 403 | 403 | -0.25% | 7,000 | 23億4356万 | -2.18% | 14.76 | 0.34 |
| 04/15 | 403 | 404 | 403 | 404 | +0.5% | 3,000 | 23億4937万 | -1.94% | 14.8 | 0.34 |
| 04/12 | 402 | 402 | 402 | 402 | -0.25% | 2,000 | 23億3774万 | -2.43% | 14.72 | 0.34 |
| 04/11 | 403 | 403 | 403 | 403 | -1.71% | 1,000 | 23億4356万 | -2.18% | 14.76 | 0.34 |
