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 |
---|
2021 | 10/1, 株式分割 1→2 |
2016 |
12/30 | 272 | 272 | 269 | 270 | 0% | 23,000 | 72億4156万 | -2.88% | 17.88 | 1.57 |
12/29 | 270 | 272 | 269 | 270 | -0.55% | 28,000 | 72億4156万 | -3.23% | 17.88 | 1.57 |
12/28 | 269 | 274 | 269 | 272 | -3.55% | 117,400 | 72億8179万 | -2.69% | 17.98 | 1.58 |
12/27 | 284 | 284 | 281 | 282 | -0.88% | 88,600 | 75億4999万 | +0.9% | 18.64 | 1.64 |
12/26 | 284 | 284 | 283 | 284 | +0.18% | 46,600 | 76億1704万 | +1.79% | 18.8 | 1.66 |
12/22 | 284 | 285 | 282 | 284 | -0.18% | 38,200 | 76億363万 | +1.98% | 18.77 | 1.65 |
12/21 | 283 | 285 | 283 | 284 | -0.18% | 37,000 | 76億1704万 | +2.16% | 18.8 | 1.66 |
12/20 | 284 | 285 | 282 | 285 | 0% | 19,000 | 76億3045万 | +2.71% | 18.84 | 1.66 |
12/19 | 285 | 285 | 282 | 285 | +1.25% | 43,000 | 76億3045万 | +2.71% | 18.84 | 1.66 |
12/16 | 282 | 282 | 279 | 281 | 0% | 28,000 | 75億3658万 | +1.81% | 18.6 | 1.64 |
12/15 | 281 | 281 | 280 | 281 | +0.36% | 19,200 | 75億3658万 | +1.81% | 18.6 | 1.64 |
12/14 | 281 | 282 | 280 | 280 | -0.18% | 20,400 | 75億976万 | +1.82% | 18.54 | 1.63 |
12/13 | 279 | 281 | 279 | 281 | +0.18% | 28,000 | 75億2317万 | +2% | 18.57 | 1.64 |
12/12 | 280 | 282 | 279 | 280 | +0.36% | 34,400 | 75億976万 | +1.82% | 18.54 | 1.63 |
12/09 | 277 | 280 | 277 | 279 | 0% | 27,800 | 74億8294万 | +1.82% | 18.47 | 1.63 |
12/08 | 278 | 279 | 277 | 279 | +0.9% | 26,000 | 74億8294万 | +1.82% | 18.47 | 1.63 |
12/07 | 276 | 278 | 275 | 277 | +0.36% | 36,800 | 74億1589万 | +0.91% | 18.31 | 1.61 |
12/06 | 275 | 277 | 275 | 276 | +0.18% | 16,200 | 73億8907万 | +0.55% | 18.24 | 1.61 |
12/05 | 275 | 276 | 275 | 275 | 0% | 18,000 | 73億7566万 | +0.36% | 18.21 | 1.6 |
12/02 | 276 | 277 | 275 | 275 | -0.54% | 30,200 | 73億7566万 | +0.36% | 18.21 | 1.6 |
12/01 | 277 | 280 | 277 | 277 | -0.18% | 34,800 | 74億1589万 | +1.28% | 18.31 | 1.61 |
11/30 | 276 | 277 | 276 | 277 | 0% | 29,000 | 74億2930万 | +1.47% | 18.34 | 1.62 |
11/29 | 277 | 277 | 276 | 277 | -0.18% | 18,200 | 74億2930万 | +1.47% | 18.34 | 1.62 |
11/28 | 277 | 278 | 276 | 278 | +0.73% | 30,600 | 74億4271万 | +1.65% | 18.37 | 1.62 |
11/25 | 274 | 276 | 274 | 276 | +0.55% | 16,800 | 73億8907万 | +0.92% | 18.24 | 1.61 |
11/24 | 274 | 275 | 273 | 274 | 0% | 26,800 | 73億4884万 | +0.74% | 18.14 | 1.6 |
11/22 | 274 | 276 | 272 | 274 | -0.18% | 19,800 | 73億4884万 | +0.74% | 18.14 | 1.6 |
11/21 | 275 | 276 | 273 | 275 | 0% | 23,400 | 73億6225万 | +0.92% | 18.17 | 1.6 |
11/18 | 276 | 276 | 274 | 275 | -0.18% | 26,200 | 73億6225万 | +1.29% | 18.17 | 1.6 |
11/17 | 275 | 275 | 273 | 275 | +0.18% | 13,200 | 73億7566万 | +1.48% | 18.21 | 1.6 |
11/16 | 275 | 275 | 274 | 275 | +0.37% | 14,400 | 73億6225万 | +1.67% | 18.17 | 1.6 |
11/15 | 273 | 275 | 273 | 274 | +0.37% | 17,000 | 73億3543万 | +1.3% | 18.11 | 1.59 |
11/14 | 274 | 274 | 273 | 273 | +0.55% | 10,400 | 73億861万 | +0.93% | 18.04 | 1.59 |
11/11 | 273 | 274 | 270 | 271 | -0.37% | 21,200 | 72億6838万 | +0.74% | 17.94 | 1.58 |
11/10 | 273 | 273 | 266 | 272 | +4.21% | 26,600 | 72億9520万 | +1.12% | 18.01 | 1.59 |
11/09 | 274 | 274 | 261 | 261 | -4.22% | 61,000 | 70億17万 | -2.97% | 17.28 | 1.52 |
11/08 | 272 | 273 | 272 | 273 | +0.18% | 8,800 | 73億861万 | +1.3% | 18.04 | 1.59 |
11/07 | 272 | 273 | 271 | 272 | +0.55% | 13,400 | 72億9520万 | +1.12% | 18.01 | 1.59 |
11/04 | 272 | 273 | 270 | 271 | -0.37% | 14,000 | 72億5497万 | +0.56% | 17.91 | 1.58 |
11/02 | 274 | 274 | 270 | 272 | -0.91% | 30,000 | 72億8179万 | +0.93% | 17.98 | 1.58 |
11/01 | 275 | 276 | 273 | 274 | -0.18% | 14,200 | 73億4884万 | +2.24% | 18.14 | 1.6 |
10/31 | 273 | 277 | 272 | 275 | -0.54% | 24,800 | 73億6225万 | +2.43% | 18.17 | 1.6 |
10/28 | 277 | 277 | 273 | 276 | +1.28% | 26,200 | 74億248万 | +2.99% | 18.27 | 1.61 |
10/27 | 272 | 274 | 272 | 273 | +0.37% | 24,600 | 73億861万 | +2.06% | 18.04 | 1.59 |
10/26 | 272 | 275 | 270 | 272 | -1.27% | 59,600 | 72億8179万 | +1.69% | 17.98 | 1.58 |
10/25 | 273 | 284 | 271 | 275 | +1.29% | 146,800 | 73億7566万 | +3.38% | 18.21 | 1.6 |
10/24 | 270 | 273 | 270 | 272 | +0.56% | 17,600 | 72億8179万 | +2.07% | 17.98 | 1.58 |
10/21 | 272 | 272 | 270 | 270 | -0.92% | 19,200 | 72億4156万 | +1.89% | 17.88 | 1.57 |
10/20 | 269 | 273 | 269 | 273 | +1.11% | 23,600 | 73億861万 | +2.83% | 18.04 | 1.59 |
10/19 | 268 | 270 | 267 | 270 | +1.32% | 14,800 | 72億2815万 | +2.08% | 17.84 | 1.57 |
10/18 | 268 | 268 | 266 | 266 | +0.57% | 9,000 | 71億3427万 | +0.76% | 17.61 | 1.55 |
10/17 | 264 | 267 | 264 | 265 | +0.38% | 7,800 | 70億9404万 | +0.57% | 17.51 | 1.54 |
10/14 | 265 | 266 | 264 | 264 | -0.38% | 10,400 | 70億6722万 | +0.19% | 17.45 | 1.54 |
10/13 | 264 | 266 | 263 | 265 | +0.38% | 11,000 | 70億9404万 | +0.57% | 17.51 | 1.54 |
10/12 | 264 | 266 | 263 | 264 | -0.75% | 17,200 | 70億6722万 | +0.57% | 17.45 | 1.54 |
10/11 | 268 | 268 | 264 | 266 | +0.19% | 14,800 | 71億2086万 | +1.34% | 17.58 | 1.55 |
10/07 | 265 | 267 | 265 | 265 | 0% | 9,200 | 71億745万 | +1.53% | 17.54 | 1.55 |
10/06 | 265 | 266 | 265 | 265 | +0.38% | 23,400 | 71億745万 | +1.53% | 17.54 | 1.55 |
10/05 | 263 | 266 | 263 | 264 | -0.75% | 20,000 | 70億8063万 | +1.15% | 17.48 | 1.54 |
10/04 | 263 | 268 | 263 | 266 | -0.56% | 21,800 | 71億3427万 | +2.31% | 17.61 | 1.55 |
10/03 | 269 | 272 | 265 | 268 | +0.19% | 15,000 | 71億7450万 | +2.88% | 17.71 | 1.56 |
09/30 | 267 | 269 | 266 | 267 | +0.38% | 10,400 | 71億6109万 | +2.69% | 17.68 | 1.56 |
09/29 | 267 | 268 | 266 | 266 | -0.19% | 7,200 | 71億3427万 | +2.31% | 17.61 | 1.55 |
09/28 | 268 | 269 | 267 | 267 | -0.19% | 31,800 | 71億4768万 | +2.9% | 17.64 | 1.55 |
09/27 | 266 | 268 | 265 | 267 | +0.75% | 31,600 | 71億6109万 | +3.09% | 17.68 | 1.56 |
09/26 | 268 | 268 | 264 | 265 | -0.93% | 21,400 | 71億745万 | +2.32% | 17.55 | 1.55 |
09/23 | 265 | 268 | 264 | 268 | +1.52% | 19,800 | 71億7450万 | +3.68% | 17.71 | 1.56 |
09/21 | 262 | 265 | 261 | 264 | +1.35% | 21,400 | 70億6722万 | +2.53% | 17.45 | 1.54 |
09/20 | 261 | 263 | 260 | 260 | -0.19% | 25,600 | 69億7335万 | +1.17% | 17.21 | 1.52 |
09/16 | 260 | 262 | 260 | 261 | +0.39% | 17,200 | 69億8676万 | +1.36% | 17.25 | 1.52 |
09/15 | 258 | 260 | 258 | 260 | +0.58% | 10,400 | 69億5994万 | +0.97% | 17.18 | 1.51 |
09/14 | 259 | 259 | 258 | 258 | -0.19% | 11,400 | 69億1971万 | +0.78% | 17.08 | 1.5 |
09/13 | 259 | 260 | 258 | 259 | -0.19% | 16,600 | 69億3312万 | +0.98% | 17.11 | 1.51 |
09/12 | 259 | 259 | 258 | 259 | +0.19% | 8,200 | 69億4653万 | +1.17% | 17.15 | 1.51 |
09/09 | 259 | 260 | 257 | 259 | +0.39% | 18,000 | 69億3312万 | +0.98% | 17.11 | 1.51 |
09/08 | 257 | 258 | 256 | 258 | +0.78% | 17,000 | 69億630万 | +0.59% | 17.05 | 1.5 |
09/07 | 257 | 258 | 256 | 256 | -0.39% | 14,400 | 68億5266万 | +0.2% | 16.92 | 1.49 |
09/06 | 257 | 257 | 253 | 257 | +0.79% | 16,800 | 68億7948万 | +0.59% | 16.98 | 1.5 |
09/05 | 257 | 257 | 255 | 255 | 0% | 7,800 | 68億2584万 | -0.59% | 16.85 | 1.48 |
09/02 | 257 | 257 | 254 | 255 | +0.2% | 11,200 | 68億2584万 | -0.59% | 16.85 | 1.48 |
09/01 | 257 | 258 | 254 | 254 | -0.2% | 13,800 | 68億1243万 | -1.17% | 16.82 | 1.48 |
08/31 | 257 | 258 | 255 | 255 | -0.59% | 13,000 | 68億2584万 | -1.36% | 16.85 | 1.48 |
08/30 | 256 | 259 | 256 | 256 | -0.58% | 4,400 | 68億6607万 | -1.16% | 16.95 | 1.49 |
08/29 | 260 | 260 | 254 | 258 | 0% | 23,200 | 69億630万 | -0.58% | 17.05 | 1.5 |
08/26 | 264 | 264 | 258 | 258 | -1.72% | 13,000 | 69億630万 | -0.96% | 17.05 | 1.5 |
08/25 | 265 | 265 | 260 | 262 | -0.19% | 19,600 | 70億2699万 | +0.38% | 17.35 | 1.53 |
08/24 | 265 | 269 | 261 | 263 | +0.77% | 45,000 | 70億4040万 | +0.57% | 17.38 | 1.53 |
08/23 | 259 | 261 | 255 | 261 | +0.58% | 24,400 | 69億8676万 | -0.57% | 17.25 | 1.52 |
08/22 | 255 | 259 | 253 | 259 | +2.98% | 26,000 | 69億4653万 | -1.15% | 17.15 | 1.51 |
08/19 | 251 | 254 | 251 | 252 | +0.2% | 8,800 | 67億4537万 | -4.01% | 16.65 | 1.47 |
08/18 | 254 | 254 | 251 | 251 | -1.18% | 14,200 | 67億3196万 | -4.56% | 16.62 | 1.46 |
08/17 | 253 | 258 | 253 | 254 | -0.2% | 15,200 | 68億1243万 | -3.79% | 16.82 | 1.48 |
08/16 | 258 | 260 | 255 | 255 | -1.17% | 19,200 | 68億2584万 | -3.96% | 16.85 | 1.48 |
08/15 | 255 | 260 | 255 | 258 | +0.78% | 25,000 | 69億630万 | -2.83% | 17.05 | 1.5 |
08/12 | 254 | 259 | 253 | 256 | +1.39% | 36,600 | 68億5266万 | -3.95% | 16.92 | 1.49 |
08/10 | 255 | 255 | 251 | 252 | +0.4% | 10,800 | 67億5878万 | -5.62% | 16.68 | 1.47 |
08/09 | 252 | 252 | 249 | 251 | +0.4% | 11,000 | 67億3196万 | -6.34% | 16.62 | 1.46 |
08/08 | 256 | 256 | 248 | 250 | -0.79% | 32,400 | 67億514万 | -7.06% | 16.55 | 1.46 |
08/05 | 257 | 257 | 251 | 252 | -1.95% | 24,200 | 67億5878万 | -6.67% | 16.68 | 1.47 |
08/04 | 251 | 257 | 246 | 257 | +2.59% | 61,600 | 68億9289万 | -5.17% | 17.02 | 1.5 |