株価チャート
2016/07/19~2016/12/13
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 |
12/13 | 520 | 522 | 517 | 521 | +0.19% | 6,100 | 55億2514万 | -1.7% | 23.33 | 2.61 |
12/12 | 520 | 524 | 520 | 520 | -1.14% | 3,300 | 55億1454万 | -1.7% | 23.28 | 2.6 |
12/09 | 525 | 528 | 524 | 526 | -0.38% | 2,100 | 55億7817万 | -0.38% | 23.55 | 2.63 |
12/08 | 527 | 528 | 525 | 528 | 0% | 7,500 | 55億9938万 | +0.19% | 23.64 | 2.64 |
12/07 | 531 | 531 | 526 | 528 | -0.19% | 3,600 | 55億9938万 | +0.57% | 23.64 | 2.64 |
12/06 | 529 | 530 | 529 | 529 | 0% | 3,800 | 56億998万 | +1.34% | 23.69 | 2.65 |
12/05 | 532 | 532 | 528 | 529 | 0% | 3,100 | 56億998万 | +1.93% | 23.69 | 2.65 |
12/02 | 524 | 530 | 524 | 529 | -0.56% | 9,000 | 56億998万 | +2.72% | 23.69 | 2.65 |
12/01 | 531 | 532 | 530 | 532 | +0.95% | 5,100 | 56億4180万 | +4.11% | 23.82 | 2.66 |
11/30 | 522 | 531 | 522 | 527 | +0.19% | 1,800 | 55億8877万 | +4.15% | 23.6 | 2.64 |
11/29 | 526 | 526 | 525 | 526 | +0.19% | 1,500 | 55億7817万 | +4.99% | 23.55 | 2.63 |
11/28 | 521 | 526 | 517 | 525 | +0.77% | 5,000 | 55億6756万 | +5.63% | 23.51 | 2.63 |
11/25 | 526 | 526 | 517 | 521 | +0.97% | 5,500 | 55億2514万 | +5.68% | 23.33 | 2.61 |
11/24 | 530 | 530 | 515 | 516 | -2.82% | 16,000 | 54億7212万 | +5.74% | 23.1 | 2.58 |
11/22 | 530 | 532 | 525 | 531 | -1.67% | 5,300 | 56億3119万 | +9.94% | 23.78 | 2.66 |
11/21 | 528 | 540 | 528 | 540 | +2.27% | 7,200 | 57億2663万 | +12.97% | 24.18 | 2.7 |
11/18 | 522 | 528 | 522 | 528 | +1.15% | 3,700 | 55億9938万 | +11.86% | 23.64 | 2.64 |
11/17 | 520 | 529 | 519 | 522 | 0% | 16,300 | 55億3575万 | +12.26% | 23.37 | 2.61 |
11/16 | 563 | 569 | 513 | 522 | -7.94% | 22,000 | 55億3575万 | +13.73% | 23.37 | 2.61 |
11/15 | 574 | 575 | 540 | 567 | -1.22% | 9,000 | 60億1297万 | +25.44% | 25.39 | 2.84 |
11/14 | 570 | 580 | 570 | 574 | +0.7% | 15,700 | 60億8720万 | +29.28% | 25.7 | 2.87 |
11/11 | 534 | 586 | 531 | 570 | +6.74% | 19,000 | 60億4478万 | +31.03% | 25.52 | 2.85 |
11/10 | 503 | 535 | 503 | 534 | +7.23% | 21,300 | 56億6301万 | +25.35% | 23.91 | 2.67 |
11/09 | 494 | 520 | 494 | 498 | +0.61% | 17,900 | 52億8123万 | +19.14% | 22.3 | 2.49 |
11/08 | 502 | 504 | 495 | 495 | -2.56% | 3,400 | 52億4941万 | +20.15% | 22.16 | 2.48 |
11/07 | 499 | 510 | 483 | 508 | +2.42% | 20,700 | 53億8728万 | +25.12% | 22.75 | 2.54 |
11/04 | 490 | 514 | 488 | 496 | -2.36% | 18,600 | 52億6002万 | +24.31% | 22.21 | 2.48 |
11/02 | 480 | 525 | 480 | 508 | +8.32% | 59,200 | 53億8728万 | +29.59% | 22.75 | 2.54 |
11/01 | 441 | 470 | 441 | 469 | +4.45% | 19,100 | 49億7369万 | +21.5% | 21 | 2.35 |
10/31 | 448 | 455 | 440 | 449 | -1.32% | 13,100 | 47億6159万 | +18.16% | 20.1 | 2.25 |
10/28 | 440 | 455 | 431 | 455 | +3.41% | 22,300 | 48億2522万 | +21.01% | 20.37 | 2.28 |
10/27 | 420 | 443 | 411 | 440 | +4.76% | 32,500 | 46億6615万 | +18.28% | 19.7 | 2.2 |
10/26 | 403 | 420 | 402 | 420 | +3.96% | 8,900 | 44億5405万 | +14.13% | 18.81 | 2.1 |
10/25 | 412 | 415 | 401 | 404 | -2.88% | 8,300 | 42億8437万 | +10.68% | 18.09 | 2.02 |
10/24 | 415 | 421 | 415 | 416 | -0.95% | 4,400 | 44億1163万 | +14.92% | 18.63 | 2.08 |
10/21 | 415 | 427 | 415 | 420 | +1.2% | 18,400 | 44億5405万 | +16.99% | 18.81 | 2.1 |
10/20 | 401 | 423 | 401 | 415 | +2.72% | 45,000 | 44億102万 | +16.57% | 18.58 | 2.08 |
10/19 | 392 | 404 | 392 | 404 | +1% | 18,000 | 42億8437万 | +14.45% | 18.09 | 2.02 |
10/18 | 391 | 400 | 389 | 400 | +1.27% | 20,000 | 42億4195万 | +13.96% | 17.91 | 2 |
10/17 | 385 | 402 | 369 | 395 | +3.4% | 27,400 | 41億8893万 | +13.18% | 17.69 | 1.98 |
10/14 | 373 | 387 | 368 | 382 | +2.41% | 15,200 | 40億5106万 | +10.09% | 17.1 | 1.91 |
10/13 | 360 | 375 | 360 | 373 | +2.47% | 17,100 | 39億5562万 | +8.12% | 16.7 | 1.87 |
10/12 | 360 | 365 | 359 | 364 | +2.25% | 10,600 | 38億6017万 | +5.81% | 16.3 | 1.82 |
10/11 | 347 | 360 | 347 | 356 | +1.71% | 6,200 | 37億7534万 | +4.09% | 15.94 | 1.78 |
10/07 | 346 | 352 | 346 | 350 | +0.86% | 4,800 | 37億1171万 | +2.64% | 15.67 | 1.75 |
10/06 | 343 | 347 | 343 | 347 | +1.17% | 4,700 | 36億7989万 | +2.06% | 15.54 | 1.74 |
10/05 | 343 | 345 | 343 | 343 | 0% | 2,300 | 36億3747万 | +1.18% | 15.36 | 1.72 |
10/04 | 342 | 344 | 342 | 343 | 0% | 800 | 36億3747万 | +1.48% | 15.36 | 1.72 |
10/03 | 339 | 343 | 339 | 343 | +0.88% | 3,600 | 36億3747万 | +2.08% | 15.36 | 1.72 |
09/30 | 338 | 340 | 337 | 340 | +0.59% | 800 | 36億566万 | +1.49% | 15.22 | 1.7 |
09/29 | 342 | 342 | 338 | 338 | +0.3% | 2,000 | 35億8445万 | +1.2% | 15.13 | 1.69 |
09/28 | 340 | 340 | 337 | 337 | -0.3% | 1,700 | 35億7384万 | +1.2% | 15.09 | 1.69 |
09/27 | 339 | 339 | 338 | 338 | -0.29% | 1,000 | 35億8445万 | +1.5% | 15.13 | 1.69 |
09/26 | 339 | 339 | 339 | 339 | +0.89% | 1,200 | 35億9505万 | +1.8% | 15.18 | 1.7 |
09/23 | 349 | 349 | 336 | 336 | -3.17% | 12,700 | 35億6324万 | +0.6% | 15.04 | 1.68 |
09/21 | 343 | 350 | 340 | 347 | +1.46% | 2,200 | 36億7989万 | +3.58% | 15.54 | 1.74 |
09/20 | 344 | 344 | 340 | 342 | -1.44% | 3,600 | 36億2687万 | +2.09% | 15.31 | 1.71 |
09/16 | 345 | 347 | 345 | 347 | +2.36% | 2,500 | 36億7989万 | +3.27% | 15.54 | 1.74 |
09/15 | 336 | 340 | 336 | 339 | +3.67% | 2,800 | 35億9505万 | +0.89% | 15.18 | 1.7 |
09/14 | 356 | 358 | 326 | 327 | -7.89% | 22,000 | 34億6779万 | -2.97% | 14.64 | 1.64 |
09/13 | 360 | 367 | 353 | 355 | +1.14% | 8,200 | 37億6473万 | +4.72% | 15.9 | 1.78 |
09/12 | 350 | 355 | 350 | 351 | -1.13% | 6,000 | 37億2231万 | +3.54% | 15.72 | 1.76 |
09/09 | 342 | 365 | 342 | 355 | +1.72% | 34,900 | 37億6473万 | +4.72% | 15.9 | 1.78 |
09/08 | 336 | 349 | 336 | 349 | +3.87% | 14,400 | 37億110万 | +2.95% | 15.63 | 1.75 |
09/07 | 336 | 336 | 336 | 336 | 0% | 800 | 35億6324万 | -1.18% | 15.04 | 1.68 |
09/06 | 333 | 344 | 329 | 336 | +1.2% | 17,800 | 35億6324万 | -1.47% | 15.04 | 1.68 |
09/05 | 336 | 338 | 331 | 332 | -0.9% | 8,300 | 35億2082万 | -2.92% | 14.87 | 1.66 |
09/02 | 330 | 335 | 328 | 335 | +2.13% | 15,600 | 35億5263万 | -2.33% | 15 | 1.68 |
09/01 | 320 | 328 | 317 | 328 | +2.5% | 11,200 | 34億7840万 | -4.65% | 14.69 | 1.64 |
08/31 | 313 | 325 | 313 | 320 | +1.91% | 19,400 | 33億9356万 | -7.51% | 14.33 | 1.6 |
08/30 | 312 | 320 | 311 | 314 | +0.96% | 25,500 | 33億2993万 | -9.77% | 14.06 | 1.57 |
08/29 | 311 | 317 | 309 | 311 | -0.32% | 38,400 | 32億9812万 | -11.14% | 13.93 | 1.56 |
08/26 | 308 | 320 | 307 | 312 | +1.96% | 49,200 | 33億872万 | -11.61% | 13.97 | 1.56 |
08/25 | 307 | 307 | 306 | 306 | -1.61% | 16,900 | 32億4509万 | -13.8% | 13.7 | 1.53 |
08/24 | 305 | 315 | 302 | 311 | -2.51% | 167,500 | 32億9812万 | -13.13% | 13.93 | 1.56 |
08/23 | 325 | 325 | 314 | 319 | -6.45% | 67,000 | 33億8295万 | -11.39% | 14.28 | 1.6 |
08/22 | 345 | 345 | 335 | 341 | -1.16% | 12,400 | 36億1626万 | -5.8% | 15.27 | 1.71 |
08/19 | 351 | 351 | 345 | 345 | -1.15% | 6,800 | 36億5868万 | -5.22% | 15.45 | 1.73 |
08/18 | 348 | 357 | 348 | 349 | -3.32% | 6,700 | 37億110万 | -4.38% | 15.63 | 1.75 |
08/17 | 359 | 364 | 358 | 361 | +0.56% | 6,100 | 38億2836万 | -1.63% | 16.16 | 1.81 |
08/16 | 366 | 366 | 359 | 359 | 0% | 4,300 | 38億715万 | -2.45% | 16.07 | 1.8 |
08/15 | 359 | 359 | 359 | 359 | -0.28% | 100 | 38億715万 | -2.71% | 16.07 | 1.8 |
08/12 | 359 | 360 | 359 | 360 | +0.28% | 600 | 38億1775万 | -2.96% | 16.12 | 1.8 |
08/10 | 359 | 367 | 359 | 359 | -0.28% | 15,300 | 38億715万 | -3.75% | 16.07 | 1.8 |
08/09 | 358 | 360 | 358 | 360 | +0.56% | 1,900 | 38億1775万 | -3.49% | 16.12 | 1.8 |
08/08 | 360 | 361 | 358 | 358 | -0.56% | 4,400 | 37億9654万 | -4.02% | 16.03 | 1.79 |
08/05 | 361 | 361 | 360 | 360 | -1.1% | 1,300 | 38億1775万 | -3.49% | 16.12 | 1.8 |
08/04 | 365 | 368 | 358 | 364 | +1.39% | 7,200 | 38億6017万 | -2.41% | 16.3 | 1.82 |
08/03 | 361 | 361 | 359 | 359 | -0.55% | 2,400 | 38億715万 | -3.49% | 16.07 | 1.8 |
08/02 | 361 | 361 | 360 | 361 | 0% | 1,300 | 38億2836万 | -2.96% | 16.16 | 1.81 |
08/01 | 363 | 365 | 361 | 361 | -1.1% | 3,300 | 38億2836万 | -2.7% | 16.16 | 1.81 |
07/29 | 365 | 367 | 365 | 365 | -1.35% | 3,700 | 38億7078万 | -1.35% | 16.34 | 1.83 |
07/28 | 371 | 372 | 369 | 370 | +0.54% | 2,800 | 39億2380万 | +0.27% | 16.57 | 1.85 |
07/27 | 366 | 368 | 366 | 368 | +0.27% | 1,800 | 39億259万 | 0% | 16.48 | 1.84 |
07/26 | 370 | 370 | 366 | 367 | -0.81% | 4,100 | 38億9199万 | 0% | 16.43 | 1.84 |
07/25 | 378 | 378 | 370 | 370 | -1.33% | 2,800 | 39億2380万 | +0.82% | 16.57 | 1.85 |
07/22 | 370 | 376 | 369 | 375 | +1.63% | 2,000 | 39億7683万 | +2.74% | 16.79 | 1.88 |
07/21 | 373 | 373 | 365 | 369 | -1.34% | 4,400 | 38億5637万 | +1.37% | 16.28 | 1.82 |
07/20 | 380 | 380 | 366 | 374 | +0.54% | 4,800 | 39億863万 | +3.03% | 16.5 | 1.84 |
07/19 | 371 | 372 | 371 | 372 | -0.27% | 2,000 | 38億8773万 | +2.76% | 16.41 | 1.83 |