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 | 885 | 886 | 873 | 884 | -0.34% | 98,900 | 190億4259万 | -3.7% | 7.99 | 0.61 |
12/29 | 906 | 909 | 885 | 887 | -3.27% | 161,800 | 191億722万 | -3.48% | 8.02 | 0.61 |
12/28 | 910 | 918 | 903 | 917 | -1.71% | 186,800 | 197億5346万 | -0.22% | 8.29 | 0.63 |
12/27 | 938 | 939 | 932 | 933 | -0.43% | 201,100 | 200億9812万 | +1.52% | 8.44 | 0.64 |
12/26 | 935 | 938 | 932 | 937 | +0.21% | 168,000 | 201億8429万 | +2.07% | 8.47 | 0.65 |
12/22 | 936 | 937 | 928 | 935 | +0.11% | 144,700 | 201億4120万 | +2.07% | 8.45 | 0.65 |
12/21 | 940 | 940 | 932 | 934 | -0.21% | 101,100 | 201億1966万 | +2.19% | 8.44 | 0.65 |
12/20 | 936 | 937 | 930 | 936 | +0.21% | 63,900 | 201億6275万 | +2.74% | 8.46 | 0.65 |
12/19 | 942 | 945 | 932 | 934 | -0.64% | 176,800 | 201億1966万 | +2.86% | 8.44 | 0.65 |
12/16 | 945 | 949 | 936 | 940 | 0% | 123,600 | 202億4891万 | +3.87% | 8.5 | 0.65 |
12/15 | 934 | 941 | 928 | 940 | +1.08% | 119,400 | 202億4891万 | +4.33% | 8.5 | 0.65 |
12/14 | 933 | 933 | 925 | 930 | 0% | 121,000 | 200億3350万 | +3.79% | 8.41 | 0.64 |
12/13 | 930 | 932 | 925 | 930 | +0.32% | 98,800 | 200億3350万 | +4.14% | 8.41 | 0.64 |
12/12 | 925 | 928 | 921 | 927 | +1.31% | 144,800 | 199億6887万 | +4.04% | 8.38 | 0.64 |
12/09 | 912 | 919 | 905 | 915 | 0% | 120,500 | 197億1038万 | +3.04% | 8.27 | 0.63 |
12/08 | 914 | 917 | 911 | 915 | +0.22% | 63,100 | 197億1038万 | +3.27% | 8.27 | 0.63 |
12/07 | 912 | 916 | 909 | 913 | +0.11% | 74,700 | 196億6729万 | +3.16% | 8.25 | 0.63 |
12/06 | 915 | 915 | 908 | 912 | +0.44% | 78,100 | 196億4575万 | +3.17% | 8.25 | 0.63 |
12/05 | 897 | 909 | 894 | 908 | +0.89% | 75,000 | 195億5959万 | +2.95% | 8.21 | 0.63 |
12/02 | 902 | 909 | 900 | 900 | -0.44% | 85,300 | 193億8726万 | +2.04% | 8.14 | 0.62 |
12/01 | 908 | 911 | 903 | 904 | +0.33% | 109,700 | 194億7342万 | +2.61% | 8.17 | 0.62 |
11/30 | 908 | 910 | 900 | 901 | -0.33% | 79,800 | 194億880万 | +2.39% | 8.15 | 0.62 |
11/29 | 905 | 908 | 898 | 904 | +0.22% | 76,200 | 194億7342万 | +2.73% | 8.17 | 0.62 |
11/28 | 904 | 907 | 897 | 902 | -0.44% | 105,500 | 194億3034万 | +2.38% | 8.16 | 0.62 |
11/25 | 906 | 907 | 899 | 906 | +0.22% | 59,200 | 195億1650万 | +2.84% | 8.19 | 0.63 |
11/24 | 906 | 907 | 899 | 904 | -0.22% | 67,800 | 194億7342万 | +2.61% | 8.17 | 0.62 |
11/22 | 907 | 908 | 893 | 906 | -0.11% | 60,900 | 195億1650万 | +2.72% | 8.19 | 0.63 |
11/21 | 914 | 924 | 904 | 907 | -0.22% | 84,500 | 195億3804万 | +2.72% | 8.2 | 0.63 |
11/18 | 895 | 910 | 895 | 909 | +1.68% | 47,300 | 195億8113万 | +2.94% | 8.22 | 0.63 |
11/17 | 875 | 895 | 873 | 894 | +2.17% | 61,100 | 192億5801万 | +1.25% | 8.08 | 0.62 |
11/16 | 867 | 876 | 867 | 875 | +1.39% | 61,200 | 188億4872万 | -0.91% | 7.91 | 0.6 |
11/15 | 863 | 865 | 853 | 863 | 0% | 60,700 | 185億9022万 | -2.38% | 7.8 | 0.6 |
11/14 | 860 | 871 | 858 | 863 | +2.13% | 66,600 | 185億9022万 | -2.49% | 7.8 | 0.6 |
11/11 | 856 | 861 | 843 | 845 | -0.59% | 35,100 | 182億248万 | -4.74% | 7.64 | 0.58 |
11/10 | 858 | 861 | 846 | 850 | +3.79% | 50,600 | 183億1019万 | -4.39% | 7.69 | 0.59 |
11/09 | 861 | 866 | 815 | 819 | -4.66% | 106,200 | 176億4240万 | -7.98% | 7.4 | 0.57 |
11/08 | 865 | 866 | 859 | 859 | -0.46% | 26,700 | 185億406万 | -3.7% | 7.77 | 0.59 |
11/07 | 855 | 866 | 854 | 863 | +1.17% | 25,900 | 185億9022万 | -3.25% | 7.8 | 0.6 |
11/04 | 867 | 867 | 851 | 853 | -2.18% | 72,900 | 183億7481万 | -4.37% | 7.71 | 0.59 |
11/02 | 878 | 883 | 868 | 872 | -1.91% | 50,000 | 187億8410万 | -2.02% | 7.88 | 0.6 |
11/01 | 885 | 893 | 878 | 889 | +1.02% | 39,800 | 191億5030万 | 0% | 8.04 | 0.61 |
10/31 | 884 | 888 | 873 | 880 | -0.56% | 58,300 | 189億5643万 | -0.9% | 7.96 | 0.61 |
10/28 | 891 | 892 | 883 | 885 | -0.67% | 73,000 | 190億6413万 | -0.11% | 8 | 0.61 |
10/27 | 891 | 892 | 885 | 891 | 0% | 28,000 | 191億9338万 | +0.79% | 8.06 | 0.62 |
10/26 | 883 | 893 | 879 | 891 | +1.37% | 58,200 | 191億9338万 | +1.14% | 8.06 | 0.62 |
10/25 | 897 | 905 | 879 | 879 | -2.44% | 133,300 | 189億3489万 | +0.11% | 7.95 | 0.61 |
10/24 | 910 | 910 | 898 | 901 | -1.21% | 70,700 | 194億880万 | +2.97% | 8.15 | 0.62 |
10/21 | 914 | 914 | 906 | 912 | 0% | 40,400 | 196億4575万 | +4.71% | 8.25 | 0.63 |
10/20 | 915 | 915 | 909 | 912 | -0.33% | 50,300 | 196億4575万 | +5.31% | 8.25 | 0.63 |
10/19 | 915 | 916 | 910 | 915 | -0.11% | 31,900 | 197億1038万 | +6.15% | 8.27 | 0.63 |
10/18 | 920 | 920 | 910 | 916 | -0.43% | 54,400 | 197億3192万 | +6.88% | 8.28 | 0.63 |
10/17 | 908 | 926 | 908 | 920 | +0.55% | 63,300 | 198億1808万 | +7.85% | 8.32 | 0.64 |
10/14 | 911 | 917 | 911 | 915 | +0.44% | 50,000 | 197億1038万 | +7.9% | 8.27 | 0.63 |
10/13 | 896 | 913 | 894 | 911 | +1.67% | 34,700 | 196億2421万 | +7.94% | 8.24 | 0.63 |
10/12 | 902 | 909 | 895 | 896 | -0.88% | 69,600 | 193億109万 | +6.79% | 8.1 | 0.62 |
10/11 | 890 | 908 | 890 | 904 | +1.69% | 46,000 | 194億7342万 | +8.26% | 8.17 | 0.62 |
10/07 | 898 | 904 | 883 | 889 | -2.2% | 69,200 | 191億5030万 | +7.11% | 8.04 | 0.61 |
10/06 | 889 | 914 | 889 | 909 | +2.71% | 62,000 | 195億8113万 | +10.05% | 8.22 | 0.63 |
10/05 | 880 | 886 | 872 | 885 | +0.57% | 37,100 | 190億6413万 | +7.93% | 8 | 0.61 |
10/04 | 874 | 883 | 868 | 880 | +0.69% | 51,700 | 189億5643万 | +7.84% | 7.96 | 0.61 |
10/03 | 864 | 880 | 861 | 874 | +1.98% | 58,700 | 188億2718万 | +7.77% | 7.9 | 0.6 |
09/30 | 851 | 859 | 844 | 857 | +0.59% | 44,500 | 184億6097万 | +6.2% | 7.86 | 0.6 |
09/29 | 830 | 853 | 829 | 852 | +3.4% | 73,500 | 183億5327万 | +6.1% | 7.81 | 0.6 |
09/28 | 848 | 851 | 808 | 824 | -2.83% | 188,900 | 177億5011万 | +3% | 7.55 | 0.58 |
09/27 | 844 | 848 | 834 | 848 | +0.47% | 62,300 | 182億6710万 | +6.27% | 7.77 | 0.59 |
09/26 | 846 | 848 | 839 | 844 | -0.24% | 26,700 | 181億8094万 | +6.3% | 7.74 | 0.59 |
09/23 | 838 | 846 | 831 | 846 | +1.08% | 76,700 | 182億2402万 | +6.95% | 7.75 | 0.59 |
09/21 | 826 | 837 | 822 | 837 | +2.45% | 52,800 | 180億3015万 | +6.08% | 7.67 | 0.59 |
09/20 | 812 | 821 | 795 | 817 | +0.37% | 79,000 | 175億9932万 | +3.81% | 7.49 | 0.57 |
09/16 | 795 | 814 | 795 | 814 | +2.39% | 58,100 | 175億3469万 | +3.56% | 7.46 | 0.57 |
09/15 | 794 | 800 | 791 | 795 | -0.5% | 33,700 | 171億2541万 | +1.27% | 7.29 | 0.56 |
09/14 | 801 | 803 | 792 | 799 | +0.38% | 47,100 | 172億1157万 | +1.78% | 7.32 | 0.56 |
09/13 | 813 | 820 | 785 | 796 | -0.87% | 94,800 | 171億4695万 | +1.53% | 7.3 | 0.56 |
09/12 | 799 | 803 | 796 | 803 | 0% | 24,200 | 172億9774万 | +2.55% | 7.36 | 0.56 |
09/09 | 803 | 807 | 798 | 803 | 0% | 34,900 | 172億9774万 | +2.69% | 7.36 | 0.56 |
09/08 | 806 | 809 | 800 | 803 | -0.37% | 18,300 | 172億9774万 | +2.82% | 7.36 | 0.56 |
09/07 | 800 | 806 | 795 | 806 | +0.25% | 18,900 | 173億6236万 | +3.33% | 7.39 | 0.56 |
09/06 | 793 | 806 | 793 | 804 | +1.13% | 25,000 | 173億1928万 | +3.21% | 7.37 | 0.56 |
09/05 | 798 | 803 | 791 | 795 | +0.63% | 44,000 | 171億2541万 | +2.05% | 7.29 | 0.56 |
09/02 | 787 | 796 | 784 | 790 | +0.64% | 53,600 | 170億1770万 | +1.41% | 7.24 | 0.55 |
09/01 | 783 | 792 | 776 | 785 | +0.64% | 48,700 | 169億999万 | +0.9% | 7.2 | 0.55 |
08/31 | 774 | 781 | 772 | 780 | +1.43% | 32,000 | 168億229万 | +0.13% | 7.15 | 0.55 |
08/30 | 769 | 778 | 767 | 769 | +0.26% | 37,600 | 165億6533万 | -1.28% | 7.05 | 0.54 |
08/29 | 777 | 779 | 766 | 767 | +0.52% | 36,100 | 165億2225万 | -1.67% | 7.03 | 0.54 |
08/26 | 766 | 769 | 762 | 763 | -0.39% | 21,300 | 164億3608万 | -2.3% | 6.99 | 0.53 |
08/25 | 775 | 778 | 762 | 766 | -0.39% | 58,300 | 165億71万 | -2.05% | 7.02 | 0.54 |
08/24 | 768 | 772 | 766 | 769 | +0.13% | 17,600 | 165億6533万 | -1.91% | 7.05 | 0.54 |
08/23 | 771 | 772 | 767 | 768 | -0.39% | 14,800 | 165億4379万 | -2.17% | 7.04 | 0.54 |
08/22 | 773 | 778 | 767 | 771 | +0.13% | 17,200 | 166億841万 | -1.78% | 7.07 | 0.54 |
08/19 | 770 | 773 | 765 | 770 | +0.13% | 32,700 | 165億8687万 | -2.16% | 7.06 | 0.54 |
08/18 | 778 | 778 | 766 | 769 | -1.66% | 28,600 | 165億6533万 | -2.41% | 7.05 | 0.54 |
08/17 | 780 | 787 | 775 | 782 | +0.26% | 29,900 | 168億4537万 | -0.89% | 7.17 | 0.55 |
08/16 | 799 | 802 | 779 | 780 | -2.13% | 53,800 | 168億229万 | -1.27% | 7.15 | 0.55 |
08/15 | 791 | 803 | 791 | 797 | +0.76% | 28,300 | 171億6849万 | +0.89% | 7.31 | 0.56 |
08/12 | 796 | 796 | 789 | 791 | +0.25% | 15,500 | 170億3924万 | +0.25% | 7.25 | 0.55 |
08/10 | 784 | 793 | 783 | 789 | +0.51% | 22,300 | 169億9616万 | 0% | 7.23 | 0.55 |
08/09 | 778 | 785 | 776 | 785 | +1.42% | 16,000 | 169億999万 | -0.51% | 7.2 | 0.55 |
08/08 | 783 | 790 | 771 | 774 | -0.39% | 77,500 | 166億7304万 | -2.03% | 7.09 | 0.54 |
08/05 | 779 | 784 | 776 | 777 | -0.26% | 18,500 | 167億3766万 | -1.65% | 7.12 | 0.54 |
08/04 | 779 | 781 | 777 | 779 | +0.13% | 23,100 | 167億8075万 | -1.52% | 7.14 | 0.55 |