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 | 450 | 463 | 448 | 462 | +2.67% | 193,000 | 117億6044万 | -0.43% | - | 2.6 |
12/29 | 449 | 459 | 447 | 450 | -1.1% | 180,800 | 114億5497万 | -3.23% | - | 2.53 |
12/28 | 457 | 465 | 453 | 455 | +1.56% | 385,800 | 115億8225万 | -2.36% | - | 2.56 |
12/27 | 444 | 453 | 444 | 448 | +0.9% | 383,100 | 114億406万 | -4.07% | - | 2.52 |
12/26 | 440 | 452 | 440 | 444 | -0.67% | 457,700 | 113億224万 | -5.13% | - | 2.5 |
12/22 | 454 | 456 | 446 | 447 | -1.54% | 517,300 | 113億7860万 | -4.69% | - | 2.51 |
12/21 | 470 | 473 | 454 | 454 | -0.87% | 854,500 | 105億5345万 | -3.4% | - | 2.33 |
12/20 | 470 | 473 | 456 | 458 | -1.93% | 515,300 | 106億4643万 | -2.55% | - | 2.35 |
12/19 | 483 | 484 | 466 | 467 | -4.11% | 852,700 | 108億5564万 | -0.64% | - | 2.4 |
12/16 | 520 | 533 | 487 | 487 | -9.48% | 4,447,900 | 113億2055万 | +3.62% | - | 2.5 |
12/15 | 458 | 538 | 455 | 538 | +17.47% | 8,867,600 | 125億607万 | +14.71% | - | 2.76 |
12/14 | 461 | 465 | 458 | 458 | -0.65% | 158,300 | 106億4643万 | -1.51% | - | 2.35 |
12/13 | 455 | 463 | 451 | 461 | +1.1% | 144,700 | 107億1617万 | -0.86% | - | 2.37 |
12/12 | 453 | 460 | 451 | 456 | +0.22% | 146,700 | 105億9994万 | -2.15% | - | 2.34 |
12/09 | 450 | 459 | 446 | 455 | +0.89% | 235,300 | 105億7670万 | -2.36% | - | 2.34 |
12/08 | 460 | 464 | 451 | 451 | -2.59% | 153,600 | 104億8372万 | -3.43% | - | 2.32 |
12/07 | 457 | 475 | 454 | 463 | +0.87% | 158,100 | 107億6266万 | -1.28% | - | 2.38 |
12/06 | 455 | 459 | 454 | 459 | +0.88% | 96,700 | 106億6968万 | -2.55% | - | 2.36 |
12/05 | 451 | 460 | 451 | 455 | 0% | 112,100 | 105億7670万 | -3.81% | - | 2.34 |
12/02 | 467 | 467 | 455 | 455 | -2.57% | 165,400 | 105億7670万 | -4.21% | - | 2.34 |
12/01 | 479 | 479 | 467 | 467 | -1.89% | 161,400 | 108億5564万 | -1.89% | - | 2.4 |
11/30 | 477 | 481 | 475 | 476 | -0.21% | 68,100 | 110億6485万 | -0.42% | - | 2.44 |
11/29 | 477 | 480 | 473 | 477 | 0% | 89,200 | 110億8810万 | -0.42% | - | 2.45 |
11/28 | 474 | 480 | 472 | 477 | -0.21% | 60,000 | 110億8810万 | -0.63% | - | 2.45 |
11/25 | 486 | 488 | 471 | 478 | -1.65% | 113,900 | 111億1134万 | -0.83% | - | 2.45 |
11/24 | 486 | 492 | 481 | 486 | +0.21% | 125,400 | 112億9731万 | +0.62% | - | 2.5 |
11/22 | 483 | 489 | 478 | 485 | +0.41% | 167,700 | 112億7406万 | 0% | - | 2.49 |
11/21 | 471 | 483 | 471 | 483 | +2.55% | 167,700 | 108億9430万 | -0.62% | - | 2.41 |
11/18 | 472 | 473 | 467 | 471 | 0% | 95,500 | 106億2364万 | -3.29% | - | 2.35 |
11/17 | 465 | 475 | 465 | 471 | +0.86% | 86,100 | 106億2364万 | -3.68% | - | 2.35 |
11/16 | 459 | 469 | 455 | 467 | +1.74% | 158,600 | 105億3341万 | -4.69% | - | 2.33 |
11/15 | 460 | 465 | 448 | 459 | -0.22% | 114,800 | 103億5297万 | -6.71% | - | 2.29 |
11/14 | 459 | 471 | 459 | 460 | -0.22% | 95,400 | 103億7553万 | -7.07% | - | 2.29 |
11/11 | 462 | 470 | 458 | 461 | -0.22% | 141,000 | 103億9808万 | -7.43% | - | 2.3 |
11/10 | 460 | 467 | 452 | 462 | +5.24% | 151,100 | 104億2064万 | -7.78% | - | 2.3 |
11/09 | 462 | 466 | 415 | 439 | -5.18% | 394,600 | 99億186万 | -12.72% | - | 2.19 |
11/08 | 471 | 473 | 460 | 463 | -1.07% | 125,000 | 104億4319万 | -8.68% | - | 2.31 |
11/07 | 473 | 475 | 465 | 468 | -0.21% | 195,400 | 105億5597万 | -8.24% | - | 2.33 |
11/04 | 480 | 482 | 466 | 469 | -3.3% | 308,300 | 105億7852万 | -8.4% | - | 2.34 |
11/02 | 498 | 515 | 480 | 485 | -2.61% | 808,000 | 109億3941万 | -5.83% | - | 2.42 |
11/01 | 504 | 506 | 497 | 498 | -1.19% | 124,100 | 112億3263万 | -3.68% | - | 2.48 |
10/31 | 503 | 516 | 501 | 504 | -0.59% | 78,200 | 113億6797万 | -2.7% | - | 2.51 |
10/28 | 495 | 509 | 495 | 507 | +1.81% | 170,300 | 114億3563万 | -2.31% | - | 2.53 |
10/27 | 495 | 499 | 495 | 498 | 0% | 112,800 | 112億3263万 | -4.05% | - | 2.48 |
10/26 | 495 | 504 | 495 | 498 | 0% | 112,900 | 112億3263万 | -4.23% | - | 2.48 |
10/25 | 506 | 508 | 497 | 498 | -1.78% | 283,800 | 112億3263万 | -4.23% | - | 2.48 |
10/24 | 510 | 512 | 506 | 507 | -0.98% | 147,300 | 114億3563万 | -2.5% | - | 2.53 |
10/21 | 518 | 522 | 511 | 512 | -1.54% | 260,200 | 114億9209万 | -1.73% | - | 2.54 |
10/20 | 542 | 547 | 519 | 520 | +0.78% | 1,707,500 | 116億7166万 | -0.38% | - | 2.58 |
10/19 | 509 | 518 | 509 | 516 | +0.39% | 131,700 | 115億8187万 | -1.34% | - | 2.56 |
10/18 | 514 | 518 | 510 | 514 | -0.19% | 86,600 | 115億3698万 | -2.1% | - | 2.55 |
10/17 | 510 | 518 | 507 | 515 | +0.78% | 106,800 | 115億5943万 | -1.9% | - | 2.55 |
10/14 | 509 | 515 | 508 | 511 | 0% | 84,100 | 114億6965万 | -2.67% | - | 2.53 |
10/13 | 513 | 517 | 510 | 511 | -0.58% | 80,800 | 114億6965万 | -2.67% | - | 2.53 |
10/12 | 515 | 516 | 512 | 514 | -0.77% | 86,400 | 115億3698万 | -2.1% | - | 2.55 |
10/11 | 523 | 525 | 517 | 518 | -1.33% | 98,300 | 116億2676万 | -1.33% | - | 2.57 |
10/07 | 525 | 530 | 525 | 525 | -0.57% | 66,800 | 117億8388万 | 0% | - | 2.6 |
10/06 | 530 | 535 | 528 | 528 | -0.94% | 73,400 | 118億5122万 | +0.57% | - | 2.62 |
10/05 | 533 | 534 | 526 | 533 | +0.19% | 77,800 | 119億6345万 | +1.72% | - | 2.64 |
10/04 | 538 | 538 | 527 | 532 | +0.76% | 131,500 | 119億4100万 | +1.53% | - | 2.64 |
10/03 | 534 | 538 | 523 | 528 | -0.38% | 103,500 | 118億5122万 | +0.96% | - | 2.62 |
09/30 | 526 | 534 | 524 | 530 | -0.56% | 79,100 | 119億5441万 | +1.34% | - | 2.64 |
09/29 | 542 | 544 | 532 | 533 | -0.37% | 97,900 | 120億2208万 | +1.91% | - | 2.66 |
09/28 | 544 | 553 | 534 | 535 | -0.56% | 166,800 | 120億6719万 | +2.29% | - | 2.67 |
09/27 | 522 | 547 | 513 | 538 | +3.46% | 226,700 | 121億3485万 | +2.87% | - | 2.68 |
09/26 | 535 | 541 | 520 | 520 | -2.26% | 171,800 | 117億2886万 | -0.57% | - | 2.59 |
09/23 | 515 | 537 | 515 | 532 | +3.7% | 247,300 | 119億9952万 | +1.72% | - | 2.65 |
09/21 | 508 | 513 | 505 | 513 | +0.79% | 108,200 | 115億7097万 | -1.91% | - | 2.56 |
09/20 | 505 | 513 | 504 | 509 | -0.2% | 84,900 | 114億8074万 | -3.05% | - | 2.54 |
09/16 | 508 | 513 | 505 | 510 | +0.79% | 135,100 | 115億330万 | -3.04% | - | 2.54 |
09/15 | 520 | 524 | 505 | 506 | -3.25% | 202,600 | 114億1308万 | -3.98% | - | 2.52 |
09/14 | 536 | 538 | 522 | 523 | -2.61% | 141,700 | 117億9652万 | -0.95% | - | 2.61 |
09/13 | 544 | 556 | 537 | 537 | 0% | 151,900 | 121億1230万 | +1.7% | - | 2.68 |
09/12 | 551 | 567 | 536 | 537 | -6.93% | 289,000 | 121億1230万 | +1.7% | - | 2.68 |
09/09 | 526 | 602 | 519 | 577 | +11.61% | 1,217,600 | 130億1452万 | +9.28% | - | 2.87 |
09/08 | 517 | 525 | 511 | 517 | -0.39% | 101,300 | 116億6119万 | -1.71% | - | 2.58 |
09/07 | 507 | 523 | 507 | 519 | +1.37% | 104,400 | 117億630万 | -1.7% | - | 2.59 |
09/06 | 502 | 515 | 502 | 512 | +0.79% | 115,200 | 115億4841万 | -3.4% | - | 2.55 |
09/05 | 506 | 508 | 490 | 508 | +0.2% | 129,000 | 114億5819万 | -4.51% | - | 2.53 |
09/02 | 510 | 511 | 505 | 507 | -1.36% | 79,100 | 114億3563万 | -5.06% | - | 2.53 |
09/01 | 517 | 517 | 504 | 514 | -0.58% | 72,000 | 115億9352万 | -3.93% | - | 2.56 |
08/31 | 500 | 522 | 498 | 517 | -1.15% | 172,600 | 116億6119万 | -3.72% | - | 2.58 |
08/30 | 520 | 526 | 518 | 523 | +0.77% | 87,100 | 117億9652万 | -2.97% | - | 2.61 |
08/29 | 518 | 523 | 515 | 519 | +0.39% | 43,500 | 117億630万 | -3.89% | - | 2.59 |
08/26 | 524 | 527 | 515 | 517 | -1.71% | 66,500 | 116億6119万 | -4.61% | - | 2.58 |
08/25 | 526 | 538 | 523 | 526 | -0.19% | 70,800 | 118億6419万 | -3.13% | - | 2.62 |
08/24 | 529 | 531 | 524 | 527 | -1.13% | 73,100 | 118億8674万 | -3.3% | - | 2.63 |
08/23 | 539 | 539 | 528 | 533 | +0.19% | 70,100 | 120億2208万 | -2.2% | - | 2.66 |
08/22 | 540 | 540 | 528 | 532 | 0% | 73,900 | 119億9952万 | -2.56% | - | 2.65 |
08/19 | 530 | 542 | 530 | 532 | +0.19% | 43,900 | 119億9952万 | -2.74% | - | 2.65 |
08/18 | 534 | 542 | 531 | 531 | -0.75% | 74,400 | 119億7697万 | -3.1% | - | 2.65 |
08/17 | 545 | 547 | 534 | 535 | -2.37% | 94,100 | 120億6719万 | -2.73% | - | 2.67 |
08/16 | 539 | 558 | 539 | 548 | +0.18% | 102,800 | 123億6041万 | -0.36% | - | 2.73 |
08/15 | 538 | 551 | 538 | 547 | +2.05% | 85,700 | 123億3785万 | -0.55% | - | 2.72 |
08/12 | 528 | 538 | 526 | 536 | +1.52% | 87,900 | 120億8974万 | -2.55% | - | 2.67 |
08/10 | 533 | 535 | 528 | 528 | 0% | 71,800 | 119億930万 | -4.17% | - | 2.63 |
08/09 | 526 | 537 | 522 | 528 | -0.19% | 75,900 | 119億930万 | -4.69% | - | 2.63 |
08/08 | 535 | 541 | 528 | 529 | -1.12% | 102,700 | 119億3185万 | -5.03% | - | 2.64 |
08/05 | 546 | 548 | 533 | 535 | -1.11% | 90,300 | 120億6719万 | -4.29% | - | 2.67 |
08/04 | 555 | 556 | 535 | 541 | -1.81% | 164,100 | 122億252万 | -3.39% | - | 2.7 |