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 | 854 | 999 | 822 | 949 | +9.21% | 3,266,200 | 105億3010万 | +49.21% | 149.79 | 2.17 |
12/29 | 930 | 1,074 | 832 | 869 | -7.06% | 2,354,600 | 96億4242万 | +40.39% | 137.17 | 1.98 |
12/28 | 800 | 957 | 784 | 935 | +15.86% | 1,381,000 | 103億7476万 | +54.8% | 147.58 | 2.13 |
12/27 | 825 | 887 | 760 | 807 | +9.5% | 1,331,400 | 89億5447万 | +37.24% | 127.38 | 1.84 |
12/26 | 654 | 737 | 649 | 737 | +15.7% | 171,100 | 81億7775万 | +27.95% | 116.33 | 1.68 |
12/22 | 621 | 656 | 621 | 637 | +1.76% | 52,500 | 70億6815万 | +12.35% | 100.55 | 1.45 |
12/21 | 617 | 635 | 616 | 626 | +1.79% | 25,600 | 69億4609万 | +11.39% | 98.81 | 1.43 |
12/20 | 627 | 630 | 615 | 615 | -4.06% | 42,100 | 68億2404万 | +10.22% | 97.07 | 1.4 |
12/19 | 641 | 650 | 625 | 641 | -4.47% | 122,900 | 71億1253万 | +15.91% | 101.18 | 1.46 |
12/16 | 600 | 684 | 575 | 671 | +10% | 170,900 | 74億4541万 | +22.45% | 105.91 | 1.53 |
12/15 | 585 | 623 | 585 | 610 | +4.81% | 77,100 | 67億6856万 | +12.75% | 96.29 | 1.39 |
12/14 | 570 | 595 | 567 | 582 | +2.28% | 29,300 | 64億5787万 | +8.58% | 91.87 | 1.33 |
12/13 | 553 | 569 | 547 | 569 | +3.08% | 24,600 | 63億1362万 | +6.75% | 89.81 | 1.3 |
12/12 | 551 | 565 | 538 | 552 | -1.6% | 35,900 | 61億2499万 | +3.95% | 87.13 | 1.26 |
12/09 | 589 | 600 | 557 | 561 | -3.11% | 53,900 | 62億2485万 | +6.05% | 88.55 | 1.28 |
12/08 | 571 | 612 | 571 | 579 | +1.4% | 43,500 | 64億2458万 | +9.87% | 91.39 | 1.32 |
12/07 | 575 | 581 | 547 | 571 | -1.21% | 17,100 | 63億3581万 | +8.56% | 90.13 | 1.3 |
12/06 | 579 | 592 | 572 | 578 | -1.53% | 21,700 | 64億1348万 | +10.1% | 91.23 | 1.32 |
12/05 | 561 | 587 | 561 | 587 | +4.63% | 36,500 | 65億1335万 | +12.02% | 92.65 | 1.34 |
12/02 | 548 | 573 | 545 | 561 | +2.94% | 33,100 | 62億2485万 | +7.47% | 88.55 | 1.28 |
12/01 | 545 | 550 | 538 | 545 | +1.3% | 11,600 | 60億4732万 | +4.61% | 86.03 | 1.24 |
11/30 | 540 | 543 | 530 | 538 | +0.75% | 6,600 | 59億6964万 | +3.46% | 84.92 | 1.23 |
11/29 | 523 | 540 | 522 | 534 | +1.91% | 16,900 | 59億2526万 | +2.89% | 84.29 | 1.22 |
11/28 | 519 | 524 | 513 | 524 | +1.16% | 12,100 | 58億1430万 | +1.16% | 82.71 | 1.2 |
11/25 | 516 | 520 | 512 | 518 | +0.39% | 5,300 | 57億4772万 | +0.19% | 81.76 | 1.18 |
11/24 | 520 | 520 | 506 | 516 | -0.19% | 8,500 | 57億2553万 | 0% | 81.45 | 1.18 |
11/22 | 513 | 520 | 513 | 517 | 0% | 6,900 | 57億3663万 | +0.39% | 81.61 | 1.18 |
11/21 | 533 | 533 | 517 | 517 | +0.19% | 26,700 | 57億3663万 | +0.58% | 81.61 | 1.18 |
11/18 | 517 | 517 | 507 | 516 | +0.39% | 7,800 | 57億2553万 | +0.78% | 81.45 | 1.18 |
11/17 | 512 | 515 | 509 | 514 | +0.39% | 2,900 | 57億334万 | +0.59% | 81.13 | 1.17 |
11/16 | 516 | 517 | 509 | 512 | +0.2% | 4,500 | 56億8115万 | +0.2% | 80.82 | 1.17 |
11/15 | 520 | 520 | 511 | 511 | -0.39% | 4,100 | 56億7005万 | +0.2% | 80.66 | 1.17 |
11/14 | 519 | 519 | 511 | 513 | +0.59% | 4,800 | 56億9224万 | +0.59% | 80.97 | 1.17 |
11/11 | 520 | 520 | 504 | 510 | +2.41% | 10,500 | 56億5896万 | +0.2% | 80.5 | 1.16 |
11/10 | 493 | 500 | 493 | 498 | +3.75% | 8,500 | 55億2580万 | -2.16% | 78.61 | 1.14 |
11/09 | 502 | 502 | 460 | 480 | -4.57% | 20,900 | 53億2608万 | -5.7% | 75.77 | 1.1 |
11/08 | 511 | 512 | 500 | 503 | -0.98% | 4,800 | 55億8128万 | -1.18% | 79.4 | 1.15 |
11/07 | 520 | 530 | 504 | 508 | -1.36% | 6,800 | 56億3676万 | 0% | 80.18 | 1.16 |
11/04 | 508 | 520 | 507 | 515 | -0.96% | 9,500 | 57億1444万 | +1.78% | 81.29 | 1.18 |
11/02 | 542 | 547 | 513 | 520 | -5.28% | 22,100 | 57億6992万 | +3.17% | 82.08 | 1.19 |
11/01 | 549 | 550 | 542 | 549 | +0.73% | 6,300 | 60億9170万 | +9.58% | 86.66 | 1.25 |
10/31 | 539 | 549 | 537 | 545 | +1.11% | 7,000 | 60億4732万 | +9.44% | 86.03 | 1.24 |
10/28 | 547 | 547 | 535 | 539 | -0.19% | 3,500 | 59億8074万 | +9.11% | 85.08 | 1.23 |
10/27 | 526 | 550 | 525 | 540 | +0.75% | 15,400 | 59億9184万 | +10.2% | 85.24 | 1.23 |
10/26 | 516 | 541 | 516 | 536 | +2.49% | 16,100 | 59億4745万 | +10.29% | 84.6 | 1.22 |
10/25 | 513 | 530 | 505 | 523 | +2.35% | 16,200 | 58億320万 | +8.28% | 82.55 | 1.19 |
10/24 | 512 | 513 | 506 | 511 | +1.39% | 6,100 | 56億7005万 | +6.46% | 80.66 | 1.17 |
10/21 | 507 | 507 | 499 | 504 | +1% | 6,200 | 55億9238万 | +5.44% | 79.55 | 1.15 |
10/20 | 504 | 505 | 497 | 499 | +0.6% | 17,100 | 55億3690万 | +4.83% | 78.76 | 1.14 |
10/19 | 498 | 507 | 493 | 496 | 0% | 13,200 | 55億361万 | +4.64% | 78.29 | 1.13 |
10/18 | 490 | 496 | 488 | 496 | +1.85% | 3,200 | 55億361万 | +5.08% | 78.29 | 1.13 |
10/17 | 495 | 497 | 487 | 487 | 0% | 5,400 | 54億375万 | +3.4% | 76.87 | 1.11 |
10/14 | 489 | 489 | 480 | 487 | -0.41% | 3,200 | 54億375万 | +3.84% | 76.87 | 1.11 |
10/13 | 495 | 495 | 471 | 489 | -0.61% | 13,800 | 54億2594万 | +4.49% | 77.19 | 1.12 |
10/12 | 497 | 502 | 491 | 492 | -2.57% | 9,000 | 54億5923万 | +5.58% | 77.66 | 1.12 |
10/11 | 496 | 506 | 495 | 505 | +2.02% | 8,800 | 56億348万 | +8.6% | 79.71 | 1.15 |
10/07 | 499 | 500 | 493 | 495 | -0.4% | 8,000 | 54億9252万 | +6.91% | 78.13 | 1.13 |
10/06 | 508 | 508 | 491 | 497 | -1.58% | 9,000 | 55億1471万 | +7.81% | 78.45 | 1.13 |
10/05 | 508 | 508 | 490 | 505 | +1% | 12,400 | 56億348万 | +10.26% | 79.71 | 1.15 |
10/04 | 484 | 500 | 481 | 500 | +2.67% | 21,100 | 55億4800万 | +9.65% | 78.92 | 1.14 |
10/03 | 475 | 487 | 473 | 487 | +4.28% | 21,900 | 54億375万 | +7.51% | 76.87 | 1.11 |
09/30 | 467 | 473 | 465 | 467 | +0.21% | 5,500 | 51億8183万 | +3.55% | 73.71 | 1.07 |
09/29 | 470 | 474 | 465 | 466 | 0% | 9,100 | 51億7073万 | +3.79% | 73.56 | 1.06 |
09/28 | 462 | 466 | 456 | 466 | +2.64% | 3,700 | 51億7073万 | +4.02% | 73.56 | 1.06 |
09/27 | 464 | 478 | 453 | 454 | -0.44% | 13,900 | 50億3758万 | +1.57% | 71.66 | 1.04 |
09/26 | 450 | 460 | 450 | 456 | +2.01% | 11,700 | 50億5977万 | +2.24% | 71.98 | 1.04 |
09/23 | 447 | 452 | 446 | 447 | 0% | 3,900 | 49億5991万 | +0.22% | 70.56 | 1.02 |
09/21 | 449 | 451 | 442 | 447 | -0.45% | 5,500 | 49億5991万 | +0.22% | 70.56 | 1.02 |
09/20 | 454 | 455 | 448 | 449 | -0.44% | 4,800 | 49億8210万 | +0.67% | 70.87 | 1.02 |
09/16 | 453 | 455 | 448 | 451 | +0.22% | 2,900 | 50億429万 | +1.12% | 71.19 | 1.03 |
09/15 | 447 | 455 | 447 | 450 | +0.45% | 3,400 | 49億9320万 | +0.9% | 71.03 | 1.03 |
09/14 | 450 | 455 | 448 | 448 | -0.88% | 7,300 | 49億7100万 | +0.67% | 70.71 | 1.02 |
09/13 | 457 | 460 | 450 | 452 | -0.66% | 7,000 | 50億1539万 | +1.57% | 71.35 | 1.03 |
09/12 | 458 | 461 | 450 | 455 | -0.66% | 12,600 | 50億4868万 | +2.25% | 71.82 | 1.04 |
09/09 | 447 | 462 | 447 | 458 | +0.66% | 10,500 | 50億8196万 | +2.92% | 72.29 | 1.05 |
09/08 | 459 | 460 | 454 | 455 | -0.22% | 4,500 | 50億4868万 | +2.48% | 71.82 | 1.04 |
09/07 | 446 | 456 | 446 | 456 | +1.56% | 3,900 | 50億5977万 | +2.93% | 71.98 | 1.04 |
09/06 | 446 | 454 | 445 | 449 | -1.1% | 4,800 | 49億8210万 | +1.35% | 70.87 | 1.02 |
09/05 | 456 | 456 | 435 | 454 | +0.22% | 12,800 | 50億3758万 | +2.48% | 71.66 | 1.04 |
09/02 | 457 | 460 | 446 | 453 | -0.88% | 10,900 | 50億2648万 | +2.49% | 71.5 | 1.03 |
09/01 | 449 | 459 | 448 | 457 | +3.39% | 18,300 | 50億7087万 | +3.39% | 72.13 | 1.04 |
08/31 | 436 | 444 | 436 | 442 | +1.38% | 5,500 | 49億443万 | 0% | 69.77 | 1.01 |
08/30 | 435 | 439 | 435 | 436 | +0.23% | 1,500 | 48億3785万 | -1.58% | 68.82 | 0.99 |
08/29 | 434 | 437 | 434 | 435 | +0.23% | 1,900 | 48億2676万 | -2.03% | 68.66 | 0.99 |
08/26 | 431 | 436 | 431 | 434 | +0.46% | 2,100 | 48億1566万 | -2.47% | 68.5 | 0.99 |
08/25 | 435 | 438 | 431 | 432 | -0.69% | 4,900 | 47億9347万 | -3.14% | 68.19 | 0.99 |
08/24 | 433 | 439 | 433 | 435 | +0.46% | 4,100 | 48億2676万 | -2.68% | 68.66 | 0.99 |
08/23 | 433 | 435 | 433 | 433 | -0.23% | 1,600 | 48億456万 | -3.13% | 68.35 | 0.99 |
08/22 | 438 | 438 | 430 | 434 | -0.91% | 7,200 | 48億1566万 | -3.13% | 68.5 | 0.99 |
08/19 | 437 | 441 | 437 | 438 | -0.68% | 2,700 | 48億6004万 | -2.45% | 69.14 | 1 |
08/18 | 445 | 449 | 440 | 441 | -0.68% | 5,900 | 48億9333万 | -2% | 69.61 | 1.01 |
08/17 | 450 | 450 | 444 | 444 | -1.55% | 2,100 | 49億2662万 | -1.33% | 70.08 | 1.01 |
08/16 | 453 | 453 | 450 | 451 | -0.22% | 1,700 | 50億429万 | +0.22% | 71.19 | 1.03 |
08/15 | 449 | 452 | 448 | 452 | +0.89% | 3,800 | 50億1539万 | +0.67% | 71.35 | 1.03 |
08/12 | 445 | 449 | 445 | 448 | +0.9% | 2,800 | 49億7100万 | -0.22% | 70.71 | 1.02 |
08/10 | 449 | 449 | 442 | 444 | +0.45% | 4,900 | 49億2662万 | -1.11% | 70.08 | 1.01 |
08/09 | 442 | 450 | 442 | 442 | 0% | 4,700 | 49億443万 | -1.56% | 69.77 | 1.01 |
08/08 | 451 | 452 | 440 | 442 | -2% | 5,900 | 49億443万 | -1.78% | 69.77 | 1.01 |
08/05 | 448 | 455 | 448 | 451 | +1.81% | 7,900 | 50億429万 | 0% | 71.19 | 1.03 |
08/04 | 440 | 443 | 440 | 443 | +0.91% | 4,400 | 49億1552万 | -1.77% | 69.93 | 1.01 |