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 | 443 | 448 | 441 | 446 | 0% | 47,200 | 235億2997万 | -1.33% | 67.09 | 6.45 |
12/29 | 451 | 453 | 441 | 446 | -2.19% | 65,200 | 235億2997万 | -1.33% | 67.09 | 6.45 |
12/28 | 450 | 456 | 444 | 456 | 0% | 80,300 | 240億5755万 | +0.88% | 68.59 | 6.6 |
12/27 | 452 | 459 | 451 | 456 | +0.22% | 90,900 | 240億5755万 | +0.88% | 68.59 | 6.6 |
12/26 | 460 | 460 | 453 | 455 | -1.3% | 80,600 | 240億479万 | +0.89% | 68.44 | 6.58 |
12/22 | 465 | 465 | 457 | 461 | -0.65% | 101,400 | 243億2134万 | +2.22% | 69.34 | 6.67 |
12/21 | 465 | 465 | 455 | 464 | 0% | 108,200 | 244億7961万 | +2.88% | 69.8 | 6.71 |
12/20 | 459 | 465 | 456 | 464 | +1.31% | 106,400 | 244億7961万 | +3.11% | 69.8 | 6.71 |
12/19 | 462 | 463 | 453 | 458 | -0.43% | 70,100 | 241億6307万 | +2% | 68.89 | 6.62 |
12/16 | 464 | 471 | 456 | 460 | +1.1% | 120,300 | 242億6858万 | +2.68% | 69.19 | 6.65 |
12/15 | 466 | 473 | 451 | 455 | -3.19% | 111,600 | 240億479万 | +1.79% | 68.44 | 6.58 |
12/14 | 485 | 486 | 464 | 470 | -2.08% | 153,500 | 247億9616万 | +5.62% | 70.7 | 6.8 |
12/13 | 462 | 481 | 460 | 480 | +4.8% | 230,000 | 253億2374万 | +8.6% | 72.2 | 6.94 |
12/12 | 447 | 459 | 445 | 458 | +2.92% | 173,200 | 241億6307万 | +4.09% | 68.89 | 6.62 |
12/09 | 435 | 445 | 434 | 445 | +1.6% | 92,700 | 234億7722万 | +1.37% | 66.94 | 6.44 |
12/08 | 433 | 439 | 428 | 438 | +2.1% | 95,200 | 231億791万 | 0% | 65.88 | 6.34 |
12/07 | 435 | 437 | 426 | 429 | -1.38% | 82,000 | 226億3309万 | -2.05% | 64.53 | 6.2 |
12/06 | 444 | 444 | 432 | 435 | -1.14% | 72,600 | 229億4964万 | -0.68% | 65.43 | 6.29 |
12/05 | 440 | 441 | 436 | 440 | -0.9% | 50,500 | 232億1343万 | +0.46% | 66.19 | 6.36 |
12/02 | 447 | 448 | 440 | 444 | -0.22% | 104,900 | 234億2446万 | +1.37% | 66.79 | 6.42 |
12/01 | 447 | 454 | 442 | 445 | -0.45% | 89,400 | 234億7722万 | +1.6% | 66.94 | 6.44 |
11/30 | 449 | 451 | 444 | 447 | -0.89% | 30,800 | 235億8273万 | +2.05% | 67.24 | 6.47 |
11/29 | 446 | 451 | 443 | 451 | +0.89% | 41,300 | 237億9376万 | +2.73% | 67.84 | 6.52 |
11/28 | 441 | 447 | 441 | 447 | +0.68% | 45,900 | 235億8273万 | +1.82% | 67.24 | 6.47 |
11/25 | 448 | 448 | 437 | 444 | -0.89% | 146,200 | 234億2446万 | +1.14% | 66.79 | 6.42 |
11/24 | 450 | 450 | 443 | 448 | -0.22% | 70,100 | 236億3549万 | +1.82% | 67.39 | 6.48 |
11/22 | 450 | 450 | 447 | 449 | -0.22% | 51,800 | 236億8825万 | +2.05% | 67.54 | 6.49 |
11/21 | 451 | 453 | 445 | 450 | 0% | 43,200 | 237億4101万 | +2.27% | 67.69 | 6.51 |
11/18 | 455 | 456 | 446 | 450 | -0.22% | 49,200 | 237億4101万 | +2.27% | 67.69 | 6.51 |
11/17 | 441 | 452 | 440 | 451 | +2.04% | 65,200 | 237億9376万 | +2.5% | 67.84 | 6.52 |
11/16 | 437 | 443 | 436 | 442 | +0.91% | 71,900 | 233億1894万 | +0.68% | 66.49 | 6.39 |
11/15 | 455 | 455 | 430 | 438 | -2.88% | 96,800 | 231億791万 | -0.23% | 65.88 | 6.34 |
11/14 | 450 | 457 | 440 | 451 | +4.88% | 145,600 | 237億9376万 | +2.5% | 67.84 | 6.52 |
11/11 | 435 | 442 | 425 | 430 | +0.47% | 105,600 | 226億8585万 | -2.49% | 64.68 | 6.22 |
11/10 | 419 | 429 | 415 | 428 | +6.2% | 85,800 | 225億8033万 | -3.39% | 64.38 | 6.19 |
11/09 | 425 | 426 | 393 | 403 | -3.82% | 150,600 | 212億6139万 | -9.84% | 60.62 | 5.83 |
11/08 | 428 | 428 | 416 | 419 | -1.18% | 55,700 | 221億551万 | -7.1% | 63.03 | 6.06 |
11/07 | 427 | 429 | 421 | 424 | +1.19% | 171,300 | 223億6930万 | -6.61% | 63.78 | 6.13 |
11/04 | 427 | 427 | 407 | 419 | -2.33% | 130,800 | 221億551万 | -8.52% | 63.03 | 6.06 |
11/02 | 433 | 434 | 427 | 429 | -0.69% | 59,600 | 226億3309万 | -7.14% | 64.53 | 6.2 |
11/01 | 432 | 436 | 431 | 432 | 0% | 42,500 | 227億9136万 | -6.9% | 64.98 | 6.25 |
10/31 | 436 | 440 | 431 | 432 | -1.59% | 62,900 | 227億9136万 | -7.49% | 64.98 | 6.25 |
10/28 | 444 | 444 | 430 | 439 | -0.9% | 134,600 | 231億6067万 | -6.6% | 66.03 | 6.35 |
10/27 | 449 | 450 | 440 | 443 | -1.34% | 44,300 | 233億7170万 | -6.14% | 66.64 | 6.41 |
10/26 | 443 | 449 | 440 | 449 | +1.13% | 63,700 | 236億8825万 | -5.27% | 67.54 | 6.49 |
10/25 | 457 | 457 | 439 | 444 | -2.2% | 137,000 | 234億2446万 | -6.53% | 66.79 | 6.42 |
10/24 | 455 | 455 | 447 | 454 | 0% | 81,600 | 239億5204万 | -4.42% | 68.29 | 6.57 |
10/21 | 466 | 466 | 452 | 454 | -0.87% | 102,500 | 239億5204万 | -4.42% | 68.29 | 6.57 |
10/20 | 455 | 461 | 452 | 458 | +0.66% | 58,000 | 241億6307万 | -3.58% | 68.89 | 6.62 |
10/19 | 460 | 467 | 450 | 455 | -1.52% | 87,800 | 240億479万 | -4.01% | 68.44 | 6.58 |
10/18 | 449 | 462 | 447 | 462 | +3.82% | 118,700 | 243億7410万 | -2.53% | 69.49 | 6.68 |
10/17 | 445 | 447 | 433 | 445 | 0% | 90,100 | 234億7722万 | -5.92% | 66.94 | 6.44 |
10/14 | 440 | 450 | 440 | 445 | +0.68% | 56,500 | 234億7722万 | -5.92% | 66.94 | 6.44 |
10/13 | 435 | 450 | 435 | 442 | +2.08% | 96,400 | 233億1894万 | -6.36% | 66.49 | 6.39 |
10/12 | 451 | 451 | 426 | 433 | -4.2% | 267,000 | 228億4412万 | -8.07% | 65.13 | 6.26 |
10/11 | 449 | 464 | 449 | 452 | +0.67% | 232,600 | 238億4652万 | -3.83% | 67.99 | 6.54 |
10/07 | 477 | 484 | 447 | 449 | -5.87% | 434,500 | 236億8825万 | -4.06% | 67.54 | 6.49 |
10/06 | 494 | 496 | 473 | 477 | -4.02% | 166,500 | 251億6547万 | +2.36% | 71.75 | 6.9 |
10/05 | 510 | 510 | 495 | 497 | -2.55% | 135,600 | 262億2062万 | +7.34% | 74.76 | 7.19 |
10/04 | 508 | 511 | 503 | 510 | +0.39% | 106,900 | 269億647万 | +11.11% | 76.71 | 7.38 |
10/03 | 502 | 510 | 497 | 508 | +0.4% | 146,900 | 268億96万 | +11.89% | 76.41 | 7.35 |
09/30 | 506 | 511 | 503 | 506 | -1.36% | 70,700 | 266億9544万 | +12.44% | 76.11 | 7.32 |
09/29 | 509 | 513 | 502 | 513 | +0.59% | 179,100 | 270億6475万 | +15.28% | 77.17 | 7.42 |
09/28 | 504 | 512 | 500 | 510 | +2.41% | 178,600 | 269億647万 | +15.91% | 76.71 | 7.38 |
09/27 | 500 | 501 | 469 | 498 | -1.78% | 265,100 | 262億7338万 | +14.22% | 74.91 | 7.2 |
09/26 | 509 | 515 | 504 | 507 | 0% | 173,800 | 267億4820万 | +17.63% | 76.26 | 7.33 |
09/23 | 498 | 510 | 494 | 507 | +2.84% | 355,200 | 267億4820万 | +18.74% | 76.26 | 7.33 |
09/21 | 485 | 493 | 478 | 493 | +2.07% | 106,900 | 260億959万 | +16.82% | 74.16 | 7.13 |
09/20 | 479 | 493 | 473 | 483 | +1.9% | 250,000 | 254億8201万 | +15.55% | 72.65 | 6.99 |
09/16 | 451 | 476 | 451 | 474 | +5.57% | 259,500 | 250億719万 | +14.22% | 71.3 | 6.86 |
09/15 | 448 | 453 | 438 | 449 | +0.22% | 106,700 | 236億8825万 | +9.25% | 67.54 | 6.49 |
09/14 | 456 | 460 | 446 | 448 | -2.61% | 138,200 | 236億3549万 | +10.07% | 67.39 | 6.48 |
09/13 | 440 | 464 | 440 | 460 | +5.5% | 256,400 | 242億6858万 | +13.86% | 69.19 | 6.65 |
09/12 | 443 | 448 | 432 | 436 | -3.33% | 127,400 | 230億240万 | +9% | 65.58 | 6.31 |
09/09 | 440 | 454 | 437 | 451 | +2.97% | 250,100 | 237億9376万 | +13.6% | 67.84 | 6.52 |
09/08 | 439 | 440 | 432 | 438 | -0.45% | 112,500 | 231億791万 | +11.45% | 65.88 | 6.34 |
09/07 | 422 | 445 | 417 | 440 | +5.01% | 302,300 | 232億1343万 | +12.82% | 66.19 | 6.36 |
09/06 | 408 | 423 | 408 | 419 | +2.2% | 156,000 | 221億551万 | +8.27% | 63.03 | 6.06 |
09/05 | 408 | 414 | 408 | 410 | -0.49% | 90,600 | 216億3069万 | +6.49% | 61.67 | 5.93 |
09/02 | 407 | 414 | 406 | 412 | +1.48% | 107,300 | 217億3621万 | +7.29% | 61.97 | 5.96 |
09/01 | 402 | 410 | 399 | 406 | +1.5% | 189,000 | 214億1966万 | +6.28% | 61.07 | 5.87 |
08/31 | 400 | 407 | 397 | 400 | 0% | 86,000 | 211億312万 | +4.99% | 60.17 | 5.79 |
08/30 | 394 | 400 | 392 | 400 | +1.78% | 34,600 | 211億312万 | +5.26% | 60.17 | 5.79 |
08/29 | 400 | 401 | 391 | 393 | -1.75% | 51,200 | 207億3381万 | +3.69% | 59.12 | 5.68 |
08/26 | 398 | 402 | 390 | 400 | +0.76% | 150,400 | 211億312万 | +5.54% | 60.17 | 5.79 |
08/25 | 394 | 400 | 390 | 397 | +1.02% | 122,100 | 209億4484万 | +5.03% | 59.72 | 5.74 |
08/24 | 389 | 393 | 386 | 393 | +2.34% | 42,000 | 207億3381万 | +3.97% | 59.12 | 5.68 |
08/23 | 390 | 390 | 384 | 384 | -1.79% | 37,700 | 202億5899万 | +1.86% | 57.76 | 5.55 |
08/22 | 389 | 392 | 382 | 391 | +0.77% | 47,200 | 206億2829万 | +3.71% | 58.81 | 5.66 |
08/19 | 387 | 389 | 382 | 388 | -0.77% | 49,900 | 204億7002万 | +2.92% | 58.36 | 5.61 |
08/18 | 398 | 398 | 390 | 391 | +0.26% | 28,700 | 206億2829万 | +3.71% | 58.81 | 5.66 |
08/17 | 389 | 398 | 389 | 390 | -1.52% | 54,200 | 205億7554万 | +3.72% | 58.66 | 5.64 |
08/16 | 401 | 407 | 395 | 396 | -1.49% | 86,900 | 208億9208万 | +5.32% | 59.57 | 5.73 |
08/15 | 383 | 425 | 382 | 402 | +7.2% | 382,500 | 212億863万 | +7.49% | 60.47 | 5.81 |
08/12 | 370 | 376 | 366 | 375 | +2.46% | 40,400 | 197億8417万 | +0.54% | 56.41 | 5.42 |
08/10 | 366 | 366 | 362 | 366 | 0% | 9,400 | 193億935万 | -1.88% | 55.05 | 5.29 |
08/09 | 360 | 368 | 356 | 366 | +1.95% | 15,700 | 193億935万 | -2.14% | 55.05 | 5.29 |
08/08 | 370 | 373 | 357 | 359 | -1.1% | 48,200 | 189億4005万 | -4.27% | 54 | 5.19 |
08/05 | 370 | 370 | 358 | 363 | +1.4% | 22,800 | 191億5108万 | -3.46% | 54.6 | 5.25 |
08/04 | 360 | 363 | 357 | 358 | -0.28% | 24,400 | 188億8729万 | -5.04% | 53.85 | 5.18 |