株価チャート
2016/07/05~2016/11/30
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 |
11/30 | 1,018 | 1,052 | 1,018 | 1,043 | +2.46% | 15,400 | 140億1702万 | +6.32% | 12.65 | 1.17 |
11/29 | 1,022 | 1,022 | 1,014 | 1,018 | -0.49% | 7,100 | 136億8104万 | +4.2% | 12.35 | 1.14 |
11/28 | 1,010 | 1,023 | 1,005 | 1,023 | +1.89% | 14,300 | 137億4824万 | +4.92% | 12.41 | 1.15 |
11/25 | 1,015 | 1,015 | 1,001 | 1,004 | -0.99% | 6,300 | 134億9289万 | +3.19% | 12.18 | 1.13 |
11/24 | 1,008 | 1,015 | 1,001 | 1,014 | +0.7% | 10,800 | 136億2728万 | +4.32% | 12.3 | 1.14 |
11/22 | 1,020 | 1,020 | 1,002 | 1,007 | -1.27% | 5,400 | 135億3321万 | +3.81% | 12.22 | 1.13 |
11/21 | 1,002 | 1,020 | 1,000 | 1,020 | +1.8% | 11,600 | 137億792万 | +5.37% | 12.37 | 1.15 |
11/18 | 999 | 1,011 | 997 | 1,002 | +1.11% | 20,600 | 134億6602万 | +3.73% | 12.16 | 1.13 |
11/17 | 964 | 994 | 964 | 991 | +2.27% | 25,600 | 133億1818万 | +2.8% | 12.02 | 1.11 |
11/16 | 968 | 971 | 967 | 969 | +0.21% | 4,400 | 130億2252万 | +0.62% | 11.76 | 1.09 |
11/15 | 970 | 974 | 966 | 967 | -0.51% | 6,800 | 129億9565万 | +0.42% | 11.73 | 1.09 |
11/14 | 965 | 973 | 964 | 972 | +1.78% | 9,700 | 130億6284万 | +0.93% | 11.79 | 1.09 |
11/11 | 958 | 964 | 953 | 955 | +0.1% | 4,900 | 128億3438万 | -0.83% | 11.59 | 1.07 |
11/10 | 940 | 958 | 940 | 954 | +1.81% | 6,600 | 128億2094万 | -0.93% | 11.57 | 1.07 |
11/09 | 966 | 966 | 937 | 937 | -1.47% | 9,500 | 125億9247万 | -2.8% | 11.37 | 1.05 |
11/08 | 962 | 962 | 951 | 951 | -0.11% | 2,700 | 127億8062万 | -1.35% | 11.54 | 1.07 |
11/07 | 960 | 963 | 950 | 952 | -0.94% | 6,900 | 127億9406万 | -1.35% | 11.55 | 1.07 |
11/04 | 969 | 969 | 961 | 961 | -0.41% | 3,200 | 129億1501万 | -0.41% | 11.66 | 1.08 |
11/02 | 969 | 969 | 962 | 965 | -0.52% | 1,200 | 129億6877万 | 0% | 11.71 | 1.09 |
11/01 | 970 | 971 | 965 | 970 | +0.1% | 2,100 | 130億3596万 | +0.52% | 11.77 | 1.09 |
10/31 | 970 | 970 | 965 | 969 | -0.1% | 3,900 | 130億2252万 | +0.31% | 11.76 | 1.09 |
10/28 | 970 | 970 | 964 | 970 | +0.1% | 7,300 | 130億3596万 | +0.41% | 11.77 | 1.09 |
10/27 | 967 | 969 | 965 | 969 | +0.21% | 4,000 | 130億2252万 | +0.31% | 11.76 | 1.09 |
10/26 | 965 | 970 | 965 | 967 | +0.21% | 2,400 | 129億9565万 | +0.1% | 11.73 | 1.09 |
10/25 | 968 | 968 | 963 | 965 | +0.21% | 2,000 | 129億6877万 | -0.1% | 11.71 | 1.09 |
10/24 | 960 | 967 | 960 | 963 | -0.52% | 2,500 | 129億4189万 | -0.41% | 11.68 | 1.08 |
10/21 | 970 | 972 | 961 | 968 | -0.1% | 7,500 | 130億908万 | +0.1% | 11.74 | 1.09 |
10/20 | 968 | 969 | 967 | 969 | +0.21% | 3,800 | 130億2252万 | +0.21% | 11.76 | 1.09 |
10/19 | 966 | 967 | 961 | 967 | +0.42% | 3,300 | 129億9565万 | 0% | 11.73 | 1.09 |
10/18 | 967 | 968 | 957 | 963 | -0.41% | 1,700 | 129億4189万 | -0.41% | 11.68 | 1.08 |
10/17 | 968 | 968 | 955 | 967 | +0.62% | 3,300 | 129億9565万 | 0% | 11.73 | 1.09 |
10/14 | 964 | 965 | 951 | 961 | -0.41% | 6,100 | 129億1501万 | -0.72% | 11.66 | 1.08 |
10/13 | 962 | 965 | 961 | 965 | +0.52% | 1,900 | 129億6877万 | -0.31% | 11.71 | 1.09 |
10/12 | 962 | 969 | 938 | 960 | -0.62% | 11,000 | 129億157万 | -0.93% | 11.65 | 1.08 |
10/11 | 967 | 969 | 963 | 966 | -0.1% | 4,100 | 129億8221万 | -0.31% | 11.72 | 1.09 |
10/07 | 968 | 968 | 960 | 967 | -0.1% | 3,500 | 129億9565万 | -0.21% | 11.73 | 1.09 |
10/06 | 973 | 973 | 964 | 968 | +0.1% | 5,000 | 130億908万 | -0.1% | 11.74 | 1.09 |
10/05 | 970 | 970 | 960 | 967 | -0.21% | 4,900 | 129億9565万 | -0.21% | 11.73 | 1.09 |
10/04 | 960 | 974 | 956 | 969 | +1.68% | 10,900 | 130億2252万 | 0% | 11.76 | 1.09 |
10/03 | 954 | 961 | 950 | 953 | -0.21% | 3,200 | 128億750万 | -1.65% | 11.56 | 1.07 |
09/30 | 953 | 960 | 953 | 955 | -0.42% | 5,000 | 128億3438万 | -1.44% | 11.59 | 1.07 |
09/29 | 961 | 961 | 956 | 959 | -0.21% | 5,900 | 128億8813万 | -1.03% | 11.63 | 1.08 |
09/28 | 967 | 968 | 950 | 961 | -1.54% | 46,000 | 129億1501万 | -0.83% | 11.66 | 1.08 |
09/27 | 981 | 982 | 973 | 976 | -0.41% | 32,500 | 131億1660万 | +0.72% | 11.84 | 1.1 |
09/26 | 984 | 984 | 978 | 980 | 0% | 23,000 | 131億7035万 | +1.24% | 11.89 | 1.1 |
09/23 | 972 | 980 | 970 | 980 | +0.51% | 13,200 | 131億7035万 | +1.34% | 11.89 | 1.1 |
09/21 | 966 | 975 | 963 | 975 | +0.93% | 11,600 | 131億316万 | +1.04% | 11.83 | 1.1 |
09/20 | 960 | 969 | 960 | 966 | -0.41% | 31,200 | 129億8221万 | +0.1% | 11.72 | 1.09 |
09/16 | 971 | 972 | 968 | 970 | 0% | 7,000 | 130億3596万 | +0.62% | 11.77 | 1.09 |
09/15 | 973 | 973 | 968 | 970 | -0.21% | 5,500 | 130億3596万 | +0.62% | 11.77 | 1.09 |
09/14 | 967 | 972 | 967 | 972 | +0.52% | 6,500 | 130億6284万 | +0.83% | 11.79 | 1.09 |
09/13 | 965 | 969 | 965 | 967 | +0.21% | 4,000 | 129億9565万 | +0.31% | 11.73 | 1.09 |
09/12 | 969 | 970 | 964 | 965 | -0.52% | 9,800 | 129億6877万 | +0.21% | 11.71 | 1.09 |
09/09 | 973 | 973 | 970 | 970 | -0.51% | 35,600 | 130億3596万 | +0.73% | 11.77 | 1.09 |
09/08 | 971 | 975 | 971 | 975 | 0% | 3,600 | 131億316万 | +1.35% | 11.83 | 1.1 |
09/07 | 976 | 977 | 971 | 975 | -0.1% | 5,100 | 131億316万 | +1.46% | 11.83 | 1.1 |
09/06 | 977 | 979 | 975 | 976 | +0.1% | 3,600 | 131億1660万 | +1.67% | 11.84 | 1.1 |
09/05 | 979 | 979 | 973 | 975 | +0.52% | 5,700 | 131億316万 | +1.67% | 11.83 | 1.1 |
09/02 | 969 | 972 | 967 | 970 | +0.21% | 4,100 | 130億3596万 | +1.25% | 11.77 | 1.09 |
09/01 | 968 | 971 | 965 | 968 | +0.1% | 3,300 | 130億908万 | +1.04% | 11.74 | 1.09 |
08/31 | 962 | 968 | 959 | 967 | +0.21% | 4,500 | 129億9565万 | +1.04% | 11.73 | 1.09 |
08/30 | 961 | 970 | 961 | 965 | -0.21% | 3,000 | 129億6877万 | +0.84% | 11.71 | 1.09 |
08/29 | 961 | 969 | 961 | 967 | +0.62% | 5,400 | 129億9565万 | +1.04% | 11.73 | 1.09 |
08/26 | 965 | 965 | 961 | 961 | -0.21% | 4,300 | 129億1501万 | +0.52% | 11.66 | 1.08 |
08/25 | 951 | 964 | 951 | 963 | -0.1% | 6,500 | 129億4189万 | +0.63% | 11.68 | 1.08 |
08/24 | 965 | 966 | 957 | 964 | +0.73% | 2,300 | 129億5533万 | +0.73% | 11.69 | 1.08 |
08/23 | 948 | 964 | 948 | 957 | +0.74% | 3,600 | 128億6125万 | -0.1% | 11.61 | 1.08 |
08/22 | 950 | 953 | 948 | 950 | 0% | 5,400 | 127億6718万 | -0.84% | 11.52 | 1.07 |
08/19 | 960 | 960 | 948 | 950 | +0.21% | 2,900 | 127億6718万 | -0.94% | 11.52 | 1.07 |
08/18 | 951 | 958 | 948 | 948 | -0.32% | 3,500 | 127億4030万 | -1.15% | 11.5 | 1.07 |
08/17 | 950 | 958 | 948 | 951 | 0% | 5,000 | 127億8062万 | -0.94% | 11.54 | 1.07 |
08/16 | 960 | 964 | 950 | 951 | -1.45% | 11,000 | 127億8062万 | -0.94% | 11.54 | 1.07 |
08/15 | 973 | 973 | 963 | 965 | 0% | 6,600 | 129億6877万 | +0.52% | 11.71 | 1.09 |
08/12 | 963 | 967 | 963 | 965 | +0.21% | 4,600 | 129億6877万 | +0.63% | 11.71 | 1.09 |
08/10 | 963 | 968 | 963 | 963 | 0% | 2,600 | 129億4189万 | +0.42% | 11.68 | 1.08 |
08/09 | 961 | 969 | 961 | 963 | +0.31% | 2,200 | 129億4189万 | +0.42% | 11.68 | 1.08 |
08/08 | 964 | 964 | 953 | 960 | +0.95% | 2,300 | 129億157万 | +0.21% | 11.65 | 1.08 |
08/05 | 951 | 956 | 949 | 951 | -0.21% | 2,100 | 127億8062万 | -0.73% | 11.54 | 1.07 |
08/04 | 965 | 965 | 950 | 953 | +0.32% | 2,200 | 128億750万 | -0.52% | 11.56 | 1.07 |
08/03 | 956 | 956 | 949 | 950 | +0.11% | 3,800 | 127億6718万 | -0.84% | 11.52 | 1.07 |
08/02 | 952 | 962 | 947 | 949 | -0.21% | 8,300 | 127億5374万 | -0.94% | 11.51 | 1.07 |
08/01 | 960 | 960 | 951 | 951 | -0.94% | 7,800 | 127億8062万 | -0.73% | 11.54 | 1.07 |
07/29 | 950 | 970 | 950 | 960 | +0.95% | 5,600 | 129億157万 | +0.21% | 11.65 | 1.08 |
07/28 | 974 | 974 | 950 | 951 | -0.11% | 8,200 | 127億8062万 | -0.83% | 11.54 | 1.07 |
07/27 | 959 | 967 | 952 | 952 | -0.42% | 8,900 | 127億9406万 | -0.83% | 11.55 | 1.07 |
07/26 | 960 | 969 | 955 | 956 | -0.62% | 4,200 | 128億4781万 | -0.42% | 11.6 | 1.08 |
07/25 | 957 | 962 | 957 | 962 | +0.1% | 2,500 | 129億2845万 | +0.21% | 11.67 | 1.08 |
07/22 | 967 | 975 | 957 | 961 | -1.13% | 4,200 | 129億1501万 | +0.1% | 11.66 | 1.08 |
07/21 | 983 | 983 | 966 | 972 | -0.31% | 7,000 | 130億6284万 | +1.25% | 11.79 | 1.09 |
07/20 | 977 | 977 | 972 | 975 | -0.2% | 3,000 | 131億316万 | +1.56% | 11.83 | 1.1 |
07/19 | 977 | 980 | 972 | 977 | +1.24% | 3,300 | 131億3004万 | +1.77% | 11.85 | 1.1 |
07/15 | 976 | 979 | 965 | 965 | -0.41% | 5,400 | 129億6877万 | +0.52% | 11.71 | 1.09 |
07/14 | 965 | 975 | 962 | 969 | +0.41% | 3,100 | 130億2252万 | +0.73% | 11.76 | 1.09 |
07/13 | 977 | 977 | 961 | 965 | -0.21% | 4,600 | 129億6877万 | +0.21% | 11.71 | 1.09 |
07/12 | 964 | 970 | 964 | 967 | +1.15% | 5,000 | 129億9565万 | +0.31% | 11.73 | 1.09 |
07/11 | 950 | 958 | 950 | 956 | +1.7% | 4,200 | 128億4781万 | -0.93% | 11.6 | 1.08 |
07/08 | 951 | 963 | 937 | 940 | -1.26% | 10,000 | 126億3279万 | -2.69% | 11.4 | 1.06 |
07/07 | 955 | 955 | 952 | 952 | -0.52% | 2,300 | 127億9406万 | -1.55% | 11.55 | 1.07 |
07/06 | 956 | 957 | 952 | 957 | +0.1% | 4,500 | 128億6125万 | -1.14% | 11.61 | 1.08 |
07/05 | 953 | 958 | 953 | 956 | +0.21% | 1,200 | 128億4781万 | -1.24% | 11.6 | 1.08 |