株価チャート
2016/03/25~2016/12/20
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 |
12/20 | 420 | 420 | 412 | 412 | -0.24% | 4,600 | 8億8250万 | -0.96% | 14.96 | 0.37 |
12/19 | 413 | 421 | 413 | 413 | +0.24% | 500 | 8億8464万 | -0.72% | 15 | 0.37 |
12/16 | 416 | 421 | 412 | 412 | -0.72% | 5,600 | 8億8250万 | -1.44% | 14.96 | 0.37 |
12/15 | 414 | 415 | 414 | 415 | 0% | 600 | 8億8893万 | -0.72% | 15.07 | 0.37 |
12/13 | 415 | 415 | 415 | 415 | -0.24% | 300 | 8億8893万 | -0.72% | 15.07 | 0.37 |
12/09 | 416 | 416 | 413 | 416 | +0.73% | 3,000 | 8億9107万 | -0.48% | 15.11 | 0.37 |
12/08 | 419 | 419 | 413 | 413 | -0.72% | 1,700 | 8億8464万 | -0.96% | 15 | 0.37 |
12/07 | 415 | 416 | 415 | 416 | -1.42% | 200 | 8億9107万 | -0.24% | 15.11 | 0.37 |
12/05 | 419 | 422 | 419 | 422 | -1.17% | 3,100 | 9億392万 | +1.44% | 15.32 | 0.38 |
12/02 | 423 | 427 | 423 | 427 | +0.95% | 3,000 | 9億1463万 | +2.89% | 15.51 | 0.38 |
12/01 | 426 | 426 | 421 | 423 | +0.48% | 1,600 | 9億606万 | +2.17% | 15.36 | 0.38 |
11/30 | 415 | 422 | 415 | 421 | -1.41% | 1,500 | 9億178万 | +1.94% | 15.29 | 0.38 |
11/29 | 427 | 427 | 427 | 427 | -0.23% | 400 | 9億1463万 | +3.64% | 15.51 | 0.38 |
11/25 | 429 | 429 | 428 | 428 | +0.71% | 400 | 9億1677万 | +4.39% | 15.54 | 0.38 |
11/24 | 427 | 427 | 425 | 425 | -0.47% | 700 | 9億1035万 | +3.91% | 15.43 | 0.38 |
11/21 | 424 | 427 | 424 | 427 | +0.95% | 600 | 9億1463万 | +4.66% | 15.51 | 0.38 |
11/18 | 414 | 423 | 406 | 423 | +3.93% | 4,300 | 9億606万 | +4.19% | 15.36 | 0.38 |
11/17 | 400 | 407 | 399 | 407 | -0.25% | 1,400 | 8億7179万 | +0.49% | 14.78 | 0.36 |
11/15 | 412 | 412 | 408 | 408 | 0% | 1,300 | 8億7393万 | +0.74% | 14.82 | 0.36 |
11/14 | 408 | 408 | 408 | 408 | +2% | 200 | 8億7393万 | +0.99% | 14.82 | 0.36 |
11/11 | 425 | 425 | 400 | 400 | -2.2% | 2,000 | 8億5680万 | -0.74% | 14.53 | 0.36 |
11/10 | 410 | 410 | 398 | 409 | +2% | 2,200 | 8億7607万 | +1.49% | 14.85 | 0.37 |
11/09 | 407 | 407 | 401 | 401 | -3.14% | 300 | 8億5894万 | -0.25% | 14.56 | 0.36 |
11/08 | 414 | 414 | 414 | 414 | -0.24% | 700 | 8億8678万 | +2.99% | 15.03 | 0.37 |
11/07 | 412 | 415 | 412 | 415 | -2.35% | 500 | 8億8893万 | +3.23% | 15.07 | 0.37 |
11/04 | 464 | 472 | 425 | 425 | -6.8% | 2,700 | 9億1035万 | +5.99% | 15.43 | 0.38 |
11/02 | 423 | 456 | 423 | 456 | +9.88% | 900 | 9億7675万 | +14% | 16.56 | 0.41 |
11/01 | 415 | 415 | 415 | 415 | +2.47% | 300 | 8億8893万 | +4.53% | 15.07 | 0.37 |
10/31 | 405 | 405 | 405 | 405 | -3.57% | 100 | 8億6751万 | +2.02% | 14.71 | 0.36 |
10/25 | 410 | 420 | 410 | 420 | +5% | 500 | 8億9964万 | +6.06% | 15.25 | 0.38 |
10/21 | 400 | 400 | 400 | 400 | 0% | 600 | 8億5680万 | +1.52% | 14.53 | 0.36 |
10/19 | 400 | 400 | 400 | 400 | 0% | 300 | 8億5680万 | +1.52% | 14.53 | 0.36 |
10/12 | 396 | 400 | 396 | 400 | +1.01% | 800 | 8億5680万 | +1.78% | 14.53 | 0.36 |
10/11 | 396 | 396 | 396 | 396 | 0% | 200 | 8億4823万 | +0.76% | 14.38 | 0.35 |
10/07 | 396 | 396 | 396 | 396 | 0% | 100 | 8億4823万 | +0.76% | 14.38 | 0.35 |
10/04 | 396 | 396 | 396 | 396 | 0% | 100 | 8億4823万 | +0.76% | 14.38 | 0.35 |
10/03 | 396 | 396 | 396 | 396 | +2.86% | 100 | 8億4823万 | +0.76% | 14.38 | 0.35 |
09/29 | 385 | 385 | 385 | 385 | -2.04% | 100 | 8億2467万 | -2.04% | 14.4 | 0.35 |
09/27 | 393 | 393 | 393 | 393 | -0.76% | 100 | 8億4180万 | 0% | 14.7 | 0.36 |
09/26 | 396 | 396 | 396 | 396 | 0% | 400 | 8億4823万 | +0.76% | 14.81 | 0.36 |
09/23 | 396 | 396 | 396 | 396 | +0.51% | 800 | 8億4823万 | +0.76% | 14.81 | 0.36 |
09/08 | 385 | 394 | 385 | 394 | +0.25% | 200 | 8億4394万 | +0.51% | 14.74 | 0.36 |
09/05 | 393 | 393 | 393 | 393 | -0.76% | 1,300 | 8億4180万 | +0.26% | 14.7 | 0.36 |
09/01 | 396 | 396 | 396 | 396 | +2.86% | 200 | 8億4823万 | +0.76% | 14.81 | 0.36 |
08/26 | 386 | 386 | 385 | 385 | -2.28% | 300 | 8億2467万 | -2.04% | 14.4 | 0.35 |
08/25 | 394 | 394 | 394 | 394 | +1.55% | 100 | 8億4394万 | +0.25% | 14.74 | 0.36 |
08/24 | 388 | 388 | 388 | 388 | -3% | 200 | 8億3109万 | -1.27% | 14.51 | 0.36 |
08/19 | 400 | 400 | 400 | 400 | 0% | 500 | 8億5680万 | +1.52% | 14.96 | 0.37 |
08/12 | 385 | 400 | 385 | 400 | +1.78% | 400 | 8億5680万 | +1.52% | 14.96 | 0.37 |
08/04 | 400 | 400 | 393 | 393 | -2.96% | 500 | 8億4180万 | -0.25% | 14.7 | 0.36 |
08/01 | 405 | 405 | 405 | 405 | +2.79% | 300 | 8億6751万 | +2.79% | 15.15 | 0.37 |
07/26 | 394 | 394 | 394 | 394 | 0% | 100 | 8億4394万 | 0% | 14.74 | 0.36 |
07/25 | 394 | 395 | 394 | 394 | +2.87% | 400 | 8億4394万 | 0% | 14.74 | 0.36 |
07/20 | 383 | 383 | 383 | 383 | -0.52% | 100 | 8億2038万 | -3.04% | 14.33 | 0.35 |
07/19 | 385 | 385 | 385 | 385 | 0% | 300 | 8億2467万 | -2.53% | 14.4 | 0.35 |
07/15 | 385 | 385 | 385 | 385 | -1.79% | 400 | 8億2467万 | -2.78% | 14.4 | 0.35 |
07/12 | 392 | 392 | 392 | 392 | -2% | 100 | 8億3966万 | -1.51% | 14.66 | 0.36 |
07/11 | 399 | 400 | 398 | 400 | +2.3% | 1,900 | 8億5680万 | +0.76% | 14.96 | 0.37 |
07/08 | 391 | 391 | 391 | 391 | +2.89% | 100 | 8億3752万 | -1.51% | 14.63 | 0.36 |
07/05 | 380 | 380 | 380 | 380 | -4.04% | 600 | 8億1396万 | -4.28% | 14.22 | 0.35 |
07/01 | 396 | 396 | 396 | 396 | 0% | 100 | 8億4823万 | -0.25% | 14.81 | 0.36 |
06/29 | 396 | 396 | 396 | 396 | -1% | 100 | 8億4823万 | 0% | 14.81 | 0.36 |
06/28 | 400 | 400 | 400 | 400 | +1.01% | 100 | 8億5680万 | +1.27% | 14.96 | 0.37 |
06/24 | 396 | 396 | 396 | 396 | +2.86% | 200 | 8億4823万 | +0.25% | 14.81 | 0.36 |
06/16 | 385 | 385 | 385 | 385 | +1.85% | 100 | 8億2467万 | -2.28% | 14.4 | 0.35 |
06/14 | 380 | 380 | 377 | 378 | -5.5% | 400 | 8億967万 | -4.06% | 14.14 | 0.35 |
06/13 | 400 | 400 | 400 | 400 | 0% | 400 | 8億5680万 | +1.78% | 14.96 | 0.37 |
06/03 | 400 | 400 | 400 | 400 | +0.5% | 1,000 | 8億5680万 | +1.78% | 14.96 | 0.37 |
06/01 | 403 | 403 | 398 | 398 | +1.53% | 800 | 8億5251万 | +1.53% | 14.89 | 0.37 |
05/26 | 392 | 392 | 392 | 392 | -1.75% | 100 | 8億3966万 | 0% | 14.66 | 0.36 |
05/25 | 399 | 399 | 399 | 399 | 0% | 100 | 8億5465万 | +1.53% | 14.93 | 0.37 |
05/24 | 400 | 400 | 390 | 399 | +0.25% | 3,400 | 8億5465万 | +1.53% | 14.93 | 0.37 |
05/20 | 419 | 419 | 397 | 398 | -1.73% | 600 | 8億5251万 | +1.53% | 14.89 | 0.37 |
05/19 | 408 | 408 | 405 | 405 | +1.25% | 1,000 | 8億6751万 | +3.32% | 15.15 | 0.37 |
05/17 | 400 | 400 | 400 | 400 | -2.44% | 1,000 | 8億5680万 | +2.3% | 14.96 | 0.37 |
05/16 | 400 | 410 | 399 | 410 | +2.5% | 1,200 | 8億7822万 | +5.13% | 15.34 | 0.38 |
05/13 | 404 | 404 | 400 | 400 | +1.01% | 200 | 8億5680万 | +2.56% | 14.96 | 0.37 |
05/12 | 400 | 400 | 396 | 396 | -1% | 1,500 | 8億4823万 | +1.8% | 14.81 | 0.36 |
05/11 | 417 | 417 | 395 | 400 | -2.44% | 1,300 | 8億5680万 | +2.83% | 14.96 | 0.37 |
05/10 | 415 | 415 | 410 | 410 | -2.38% | 1,000 | 8億7822万 | +5.4% | 15.34 | 0.38 |
05/09 | 409 | 420 | 409 | 420 | +9.09% | 3,300 | 8億9964万 | +8.25% | 15.71 | 0.39 |
05/06 | 391 | 404 | 385 | 385 | -1.53% | 1,200 | 8億2467万 | -0.52% | 14.4 | 0.35 |
05/02 | 391 | 391 | 391 | 391 | +0.26% | 200 | 8億3752万 | +1.03% | 14.63 | 0.36 |
04/28 | 385 | 397 | 385 | 390 | +2.9% | 700 | 8億3538万 | +0.78% | 14.59 | 0.36 |
04/27 | 380 | 383 | 379 | 379 | -0.26% | 800 | 8億1181万 | -2.32% | 14.18 | 0.35 |
04/25 | 381 | 383 | 380 | 380 | +1.6% | 400 | 8億1396万 | -2.06% | 14.22 | 0.35 |
04/22 | 380 | 380 | 371 | 374 | -1.06% | 2,500 | 8億110万 | -3.86% | 13.99 | 0.34 |
04/21 | 383 | 383 | 378 | 378 | -1.31% | 300 | 8億967万 | -2.83% | 14.14 | 0.35 |
04/20 | 383 | 383 | 383 | 383 | +1.86% | 100 | 8億2038万 | -1.54% | 14.33 | 0.35 |
04/19 | 371 | 376 | 367 | 376 | +3.01% | 2,400 | 8億539万 | -3.34% | 14.07 | 0.35 |
04/18 | 376 | 376 | 365 | 365 | -6.41% | 4,500 | 7億8183万 | -6.41% | 13.65 | 0.34 |
04/12 | 390 | 390 | 390 | 390 | 0% | 200 | 8億3538万 | -0.26% | 14.59 | 0.36 |
04/11 | 390 | 390 | 390 | 390 | -2.01% | 500 | 8億3538万 | -0.26% | 14.59 | 0.36 |
04/05 | 398 | 398 | 398 | 398 | 0% | 200 | 8億5251万 | +1.53% | 14.89 | 0.37 |
04/04 | 398 | 398 | 398 | 398 | 0% | 800 | 8億5251万 | +1.27% | 14.89 | 0.37 |
04/01 | 398 | 398 | 398 | 398 | +2.84% | 200 | 8億5251万 | +1.27% | 14.89 | 0.37 |
03/30 | 387 | 387 | 387 | 387 | 0% | 300 | 8億2895万 | -1.78% | 8.11 | 0.36 |
03/29 | 382 | 387 | 380 | 387 | -0.26% | 500 | 8億2895万 | -1.78% | 8.11 | 0.36 |
03/28 | 388 | 388 | 388 | 388 | 0% | 400 | 8億3109万 | -1.77% | 8.13 | 0.36 |
03/25 | 395 | 395 | 380 | 388 | +0.26% | 2,700 | 8億3109万 | -1.77% | 8.13 | 0.36 |