株価チャート
2016/06/27~2016/11/21
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 |
11/21 | 538 | 556 | 538 | 545 | +1.49% | 10,700 | 44億3814万 | -2.5% | 18.54 | 0.62 |
11/18 | 534 | 538 | 533 | 537 | +0.94% | 7,800 | 43億7300万 | -3.94% | 18.27 | 0.61 |
11/17 | 531 | 533 | 525 | 532 | +1.14% | 6,400 | 43億3228万 | -5.17% | 18.1 | 0.6 |
11/16 | 520 | 530 | 520 | 526 | +0.38% | 10,800 | 42億8342万 | -6.41% | 17.9 | 0.6 |
11/15 | 527 | 535 | 521 | 524 | -1.13% | 13,300 | 42億6713万 | -7.26% | 17.83 | 0.59 |
11/14 | 537 | 540 | 521 | 530 | -0.56% | 23,200 | 43億1599万 | -6.36% | 18.03 | 0.6 |
11/11 | 527 | 550 | 527 | 533 | -2.2% | 21,400 | 43億4042万 | -5.83% | 18.14 | 0.6 |
11/10 | 553 | 553 | 540 | 545 | +0.93% | 8,600 | 44億3814万 | -3.71% | 18.54 | 0.62 |
11/09 | 560 | 560 | 525 | 540 | -3.4% | 13,400 | 43億9743万 | -4.59% | 18.37 | 0.61 |
11/08 | 567 | 567 | 559 | 559 | -0.36% | 5,000 | 45億5215万 | -1.24% | 19.02 | 0.63 |
11/07 | 564 | 570 | 561 | 561 | -1.58% | 6,100 | 45億6844万 | -0.88% | 19.09 | 0.64 |
11/04 | 573 | 578 | 570 | 570 | -2.23% | 6,200 | 46億4173万 | +0.88% | 19.39 | 0.65 |
11/02 | 588 | 593 | 574 | 583 | -0.85% | 28,500 | 47億4759万 | +3.37% | 19.84 | 0.66 |
11/01 | 580 | 593 | 575 | 588 | +1.38% | 23,000 | 47億8831万 | +4.63% | 20.01 | 0.67 |
10/31 | 578 | 581 | 572 | 580 | 0% | 9,100 | 47億2316万 | +3.57% | 19.73 | 0.66 |
10/28 | 570 | 582 | 570 | 580 | +0.52% | 8,100 | 47億2316万 | +3.94% | 19.73 | 0.66 |
10/27 | 578 | 579 | 571 | 577 | +0.7% | 3,000 | 46億9873万 | +3.78% | 19.63 | 0.65 |
10/26 | 578 | 578 | 569 | 573 | -0.87% | 2,300 | 46億6616万 | +3.24% | 19.5 | 0.65 |
10/25 | 578 | 580 | 569 | 578 | +1.05% | 12,500 | 47億687万 | +4.33% | 19.67 | 0.66 |
10/24 | 570 | 578 | 570 | 572 | +0.18% | 4,800 | 46億5801万 | +3.62% | 19.46 | 0.65 |
10/21 | 578 | 578 | 570 | 571 | -1.55% | 8,900 | 46億4987万 | +3.63% | 19.43 | 0.65 |
10/20 | 574 | 582 | 570 | 580 | +1.05% | 7,000 | 47億2316万 | +5.45% | 19.73 | 0.66 |
10/19 | 566 | 580 | 562 | 574 | +1.41% | 12,800 | 46億7430万 | +4.74% | 19.53 | 0.65 |
10/18 | 564 | 566 | 557 | 566 | +2.17% | 7,700 | 46億915万 | +3.47% | 19.26 | 0.64 |
10/17 | 564 | 564 | 552 | 554 | 0% | 3,800 | 45億1143万 | +1.47% | 18.85 | 0.63 |
10/14 | 569 | 579 | 545 | 554 | -2.81% | 14,100 | 45億1143万 | +1.65% | 18.85 | 0.63 |
10/13 | 572 | 583 | 562 | 570 | -0.35% | 10,700 | 46億4173万 | +4.59% | 19.39 | 0.65 |
10/12 | 595 | 604 | 572 | 572 | -3.05% | 23,300 | 46億5801万 | +5.15% | 19.46 | 0.65 |
10/11 | 549 | 598 | 545 | 590 | +8.26% | 33,100 | 48億460万 | +8.86% | 20.07 | 0.67 |
10/07 | 545 | 547 | 539 | 545 | +0.55% | 2,400 | 44億3814万 | +0.93% | 18.54 | 0.62 |
10/06 | 540 | 546 | 538 | 542 | +0.74% | 4,800 | 44億1371万 | +0.56% | 18.44 | 0.61 |
10/05 | 538 | 545 | 537 | 538 | -0.19% | 4,900 | 43億8114万 | 0% | 18.31 | 0.61 |
10/04 | 537 | 548 | 537 | 539 | -0.37% | 4,900 | 43億8928万 | +0.19% | 18.34 | 0.61 |
10/03 | 549 | 549 | 537 | 541 | -0.37% | 4,100 | 44億557万 | +0.74% | 18.41 | 0.61 |
09/30 | 540 | 549 | 540 | 543 | +0.18% | 7,000 | 44億2186万 | +1.31% | 18.48 | 0.62 |
09/29 | 543 | 553 | 533 | 542 | -0.18% | 7,800 | 44億1371万 | +1.12% | 18.44 | 0.61 |
09/28 | 534 | 543 | 528 | 543 | +0.74% | 4,800 | 44億2186万 | +1.5% | 18.48 | 0.62 |
09/27 | 539 | 540 | 535 | 539 | +1.13% | 7,900 | 43億8928万 | +0.75% | 18.34 | 0.61 |
09/26 | 536 | 541 | 533 | 533 | -0.56% | 9,700 | 43億4042万 | -0.56% | 18.14 | 0.6 |
09/23 | 545 | 545 | 531 | 536 | -0.56% | 16,100 | 43億6485万 | -0.19% | 18.24 | 0.61 |
09/21 | 545 | 545 | 537 | 539 | -0.55% | 7,600 | 43億8928万 | +0.37% | 18.34 | 0.61 |
09/20 | 534 | 544 | 534 | 542 | +0.93% | 3,800 | 44億1371万 | +0.74% | 18.44 | 0.61 |
09/16 | 542 | 542 | 537 | 537 | -0.56% | 3,100 | 43億7300万 | -0.37% | 18.27 | 0.61 |
09/15 | 538 | 540 | 535 | 540 | 0% | 7,100 | 43億9743万 | +0.19% | 18.37 | 0.61 |
09/14 | 540 | 544 | 538 | 540 | 0% | 2,900 | 43億9743万 | -0.18% | 18.37 | 0.61 |
09/13 | 540 | 546 | 539 | 540 | -0.37% | 3,900 | 43億9743万 | -0.37% | 18.37 | 0.61 |
09/12 | 546 | 550 | 542 | 542 | -0.73% | 4,100 | 44億1371万 | -0.37% | 18.44 | 0.61 |
09/09 | 540 | 546 | 539 | 546 | +1.49% | 6,100 | 44億4629万 | +0.18% | 18.58 | 0.62 |
09/08 | 538 | 547 | 538 | 538 | -0.55% | 11,000 | 43億8114万 | -1.47% | 18.31 | 0.61 |
09/07 | 541 | 541 | 538 | 541 | -0.37% | 6,700 | 44億557万 | -1.28% | 18.41 | 0.61 |
09/06 | 537 | 547 | 536 | 543 | +0.56% | 8,400 | 44億2186万 | -1.27% | 18.48 | 0.62 |
09/05 | 535 | 542 | 535 | 540 | +0.93% | 6,000 | 43億9743万 | -2% | 18.37 | 0.61 |
09/02 | 533 | 536 | 531 | 535 | +0.94% | 5,800 | 43億5671万 | -3.08% | 18.2 | 0.61 |
09/01 | 527 | 530 | 525 | 530 | +0.19% | 5,200 | 43億1599万 | -4.33% | 18.03 | 0.6 |
08/31 | 525 | 530 | 520 | 529 | +1.34% | 26,000 | 43億785万 | -4.68% | 18 | 0.6 |
08/30 | 522 | 522 | 521 | 522 | 0% | 10,500 | 42億5084万 | -6.12% | 17.76 | 0.59 |
08/29 | 522 | 532 | 520 | 522 | 0% | 12,400 | 42億5084万 | -6.28% | 17.76 | 0.59 |
08/26 | 525 | 528 | 522 | 522 | -0.57% | 6,800 | 42億5084万 | -6.62% | 17.76 | 0.59 |
08/25 | 540 | 540 | 525 | 525 | -1.32% | 6,300 | 42億7527万 | -6.25% | 17.86 | 0.6 |
08/24 | 519 | 532 | 519 | 532 | +1.53% | 8,700 | 43億3228万 | -5.34% | 18.1 | 0.6 |
08/23 | 542 | 544 | 518 | 524 | -4.73% | 9,900 | 42億6713万 | -6.93% | 17.83 | 0.59 |
08/22 | 543 | 550 | 540 | 550 | +1.29% | 6,600 | 44億7886万 | -2.65% | 18.71 | 0.62 |
08/19 | 555 | 556 | 543 | 543 | -2.34% | 8,500 | 44億2186万 | -4.06% | 18.48 | 0.62 |
08/18 | 566 | 566 | 555 | 556 | 0% | 4,300 | 45億2772万 | -1.94% | 18.92 | 0.63 |
08/17 | 555 | 566 | 555 | 556 | +0.18% | 2,200 | 45億2772万 | -2.11% | 18.92 | 0.63 |
08/16 | 560 | 569 | 555 | 555 | -0.36% | 3,100 | 45億1958万 | -2.46% | 18.88 | 0.63 |
08/15 | 555 | 557 | 554 | 557 | 0% | 1,500 | 45億3586万 | -2.11% | 18.95 | 0.63 |
08/12 | 560 | 561 | 550 | 557 | -2.28% | 7,100 | 45億3586万 | -2.11% | 18.95 | 0.63 |
08/10 | 575 | 576 | 568 | 570 | -1.21% | 4,700 | 46億4173万 | 0% | 19.39 | 0.65 |
08/09 | 581 | 581 | 577 | 577 | +0.17% | 1,300 | 46億9873万 | +1.05% | 19.63 | 0.65 |
08/08 | 585 | 585 | 575 | 576 | -0.17% | 3,700 | 46億9059万 | +0.88% | 19.6 | 0.65 |
08/05 | 585 | 585 | 577 | 577 | -1.2% | 4,200 | 46億9873万 | +0.87% | 19.63 | 0.65 |
08/04 | 575 | 584 | 575 | 584 | +1.57% | 3,500 | 47億5573万 | +2.1% | 19.87 | 0.66 |
08/03 | 581 | 582 | 573 | 575 | -2.21% | 7,500 | 46億8244万 | +0.7% | 19.56 | 0.65 |
08/02 | 583 | 588 | 573 | 588 | +1.38% | 4,800 | 47億8831万 | +2.98% | 20.01 | 0.67 |
08/01 | 583 | 583 | 580 | 580 | +2.84% | 3,100 | 47億2316万 | +1.75% | 19.73 | 0.66 |
07/29 | 572 | 572 | 564 | 564 | -0.53% | 3,400 | 45億9287万 | -0.7% | 19.19 | 0.64 |
07/28 | 570 | 580 | 567 | 567 | +0.89% | 8,900 | 46億1730万 | -0.53% | 19.29 | 0.64 |
07/27 | 555 | 568 | 555 | 562 | +1.26% | 4,400 | 45億7658万 | -2.09% | 19.12 | 0.64 |
07/26 | 560 | 560 | 555 | 555 | -0.89% | 6,200 | 45億1958万 | -3.98% | 18.88 | 0.63 |
07/25 | 575 | 575 | 559 | 560 | +0.54% | 6,100 | 45億6029万 | -3.11% | 19.05 | 0.63 |
07/22 | 565 | 566 | 551 | 557 | -1.07% | 5,100 | 45億3586万 | -3.47% | 18.95 | 0.63 |
07/21 | 562 | 565 | 555 | 563 | 0% | 7,400 | 45億8472万 | -2.43% | 19.16 | 0.64 |
07/20 | 559 | 563 | 554 | 563 | +0.36% | 15,600 | 45億8472万 | -2.6% | 19.16 | 0.64 |
07/19 | 558 | 576 | 558 | 561 | -1.23% | 5,400 | 45億6844万 | -3.11% | 19.09 | 0.64 |
07/15 | 571 | 572 | 565 | 568 | -1.39% | 3,800 | 46億2544万 | -2.24% | 19.33 | 0.64 |
07/14 | 577 | 583 | 572 | 576 | -1.03% | 6,100 | 46億9059万 | -1.54% | 19.6 | 0.65 |
07/13 | 590 | 590 | 580 | 582 | +1.04% | 6,300 | 47億3945万 | -0.85% | 19.8 | 0.66 |
07/12 | 585 | 590 | 570 | 576 | -1.2% | 14,700 | 46億9059万 | -2.21% | 19.6 | 0.65 |
07/11 | 556 | 583 | 556 | 583 | +5.81% | 9,300 | 47億4759万 | -1.52% | 19.84 | 0.66 |
07/08 | 552 | 557 | 550 | 551 | -0.18% | 5,100 | 44億8700万 | -7.39% | 18.75 | 0.62 |
07/07 | 571 | 574 | 552 | 552 | -4.99% | 9,700 | 44億9515万 | -7.69% | 18.78 | 0.63 |
07/06 | 565 | 581 | 556 | 581 | -2.02% | 13,200 | 47億3130万 | -3.49% | 19.77 | 0.66 |
07/05 | 615 | 615 | 593 | 593 | +1.02% | 8,700 | 48億2903万 | -1.98% | 20.18 | 0.67 |
07/04 | 599 | 600 | 583 | 587 | +0.69% | 12,900 | 47億8016万 | -3.29% | 19.97 | 0.67 |
07/01 | 586 | 589 | 580 | 583 | +0.69% | 4,400 | 47億4759万 | -4.43% | 19.84 | 0.66 |
06/30 | 600 | 600 | 578 | 579 | +1.4% | 14,000 | 47億1502万 | -5.55% | 19.7 | 0.66 |
06/29 | 580 | 584 | 571 | 571 | +0.35% | 13,000 | 46億4987万 | -7.31% | 19.43 | 0.65 |
06/28 | 570 | 570 | 540 | 569 | +1.43% | 20,600 | 46億3358万 | -8.23% | 19.36 | 0.65 |
06/27 | 534 | 585 | 534 | 561 | +5.85% | 44,000 | 45億6844万 | -10.1% | 19.09 | 0.64 |