株価チャート
2016/06/23~2016/11/17
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 |
11/17 | 1,273 | 1,277 | 1,200 | 1,210 | -4.04% | 57,400 | 213億2963万 | +19.45% | 8.04 | 0.78 |
11/16 | 1,190 | 1,264 | 1,179 | 1,261 | +6.06% | 72,700 | 222億2865万 | +26.1% | 8.38 | 0.82 |
11/15 | 1,194 | 1,200 | 1,153 | 1,189 | -0.5% | 40,100 | 209億5945万 | +20.47% | 7.9 | 0.77 |
11/14 | 1,105 | 1,206 | 1,105 | 1,195 | +10.24% | 81,600 | 210億6522万 | +22.69% | 7.94 | 0.77 |
11/11 | 1,108 | 1,116 | 1,034 | 1,084 | -3.13% | 65,600 | 191億853万 | +12.68% | 7.2 | 0.7 |
11/10 | 1,110 | 1,149 | 1,110 | 1,119 | +2.1% | 56,400 | 197億2550万 | +17.42% | 7.43 | 0.72 |
11/09 | 1,140 | 1,145 | 1,045 | 1,096 | -2.84% | 144,700 | 193億2006万 | +16.35% | 7.28 | 0.71 |
11/08 | 1,099 | 1,195 | 1,072 | 1,128 | +8.57% | 139,100 | 198億8415万 | +21.03% | 7.49 | 0.73 |
11/07 | 1,020 | 1,044 | 1,012 | 1,039 | +5.16% | 86,300 | 183億1528万 | +12.93% | 6.9 | 0.67 |
11/04 | 969 | 1,021 | 954 | 988 | +6.93% | 111,200 | 174億1626万 | +8.33% | 6.56 | 0.64 |
11/02 | 937 | 946 | 912 | 924 | -2.63% | 25,700 | 162億8808万 | +1.99% | 6.14 | 0.6 |
11/01 | 958 | 958 | 945 | 949 | 0% | 41,000 | 167億2878万 | +5.21% | 6.3 | 0.61 |
10/31 | 957 | 957 | 944 | 949 | -0.11% | 19,600 | 167億2878万 | +5.8% | 6.3 | 0.61 |
10/28 | 950 | 954 | 940 | 950 | +0.85% | 27,800 | 167億4641万 | +6.62% | 6.31 | 0.61 |
10/27 | 948 | 950 | 937 | 942 | -0.11% | 24,600 | 166億538万 | +6.56% | 6.26 | 0.61 |
10/26 | 937 | 946 | 935 | 943 | +1.73% | 20,300 | 166億2301万 | +7.4% | 6.26 | 0.61 |
10/25 | 932 | 937 | 921 | 927 | -0.54% | 21,100 | 163億4097万 | +6.43% | 6.16 | 0.6 |
10/24 | 934 | 939 | 925 | 932 | -0.21% | 16,100 | 164億2910万 | +7.87% | 6.19 | 0.6 |
10/21 | 939 | 940 | 930 | 934 | -0.32% | 31,200 | 164億6436万 | +8.86% | 6.2 | 0.6 |
10/20 | 927 | 947 | 927 | 937 | +0.54% | 18,800 | 165億1724万 | +9.98% | 6.22 | 0.61 |
10/19 | 933 | 943 | 930 | 932 | -1.06% | 18,300 | 164億2910万 | +10.3% | 6.19 | 0.6 |
10/18 | 945 | 954 | 934 | 942 | +0.21% | 25,100 | 166億538万 | +12.14% | 6.26 | 0.61 |
10/17 | 914 | 958 | 909 | 940 | +2.84% | 32,300 | 165億7013万 | +12.71% | 6.24 | 0.61 |
10/14 | 908 | 918 | 900 | 914 | +0.99% | 17,200 | 161億1180万 | +10.52% | 6.07 | 0.59 |
10/13 | 889 | 908 | 889 | 905 | +1.46% | 18,700 | 159億5315万 | +10.1% | 6.01 | 0.59 |
10/12 | 899 | 919 | 888 | 892 | -2.83% | 24,400 | 157億2399万 | +9.18% | 5.92 | 0.58 |
10/11 | 895 | 927 | 893 | 918 | +3.96% | 32,800 | 161億8232万 | +13.05% | 6.1 | 0.59 |
10/07 | 864 | 888 | 864 | 883 | +1.26% | 20,900 | 155億6534万 | +9.55% | 5.86 | 0.57 |
10/06 | 875 | 878 | 868 | 872 | +0.46% | 14,400 | 153億7144万 | +8.86% | 5.79 | 0.56 |
10/05 | 859 | 877 | 859 | 868 | +2% | 22,200 | 153億93万 | +9.05% | 5.77 | 0.56 |
10/04 | 844 | 855 | 842 | 851 | +0.95% | 18,300 | 150億125万 | +7.59% | 5.65 | 0.55 |
10/03 | 843 | 846 | 834 | 843 | +1.2% | 14,000 | 148億6023万 | +7.12% | 5.6 | 0.55 |
09/30 | 842 | 842 | 831 | 833 | -0.95% | 12,200 | 146億8395万 | +6.39% | 5.53 | 0.54 |
09/29 | 829 | 843 | 828 | 841 | +1.33% | 19,600 | 148億2497万 | +7.82% | 5.59 | 0.54 |
09/28 | 828 | 836 | 822 | 830 | +0.73% | 14,800 | 146億3107万 | +6.82% | 5.51 | 0.54 |
09/27 | 817 | 827 | 807 | 824 | +0.86% | 28,800 | 145億2530万 | +6.46% | 5.47 | 0.53 |
09/26 | 805 | 824 | 800 | 817 | +2.51% | 27,300 | 144億191万 | +5.83% | 5.43 | 0.53 |
09/23 | 792 | 799 | 787 | 797 | +1.01% | 26,900 | 140億4935万 | +3.37% | 5.29 | 0.52 |
09/21 | 771 | 790 | 770 | 789 | +1.81% | 14,100 | 139億833万 | +2.33% | 5.24 | 0.51 |
09/20 | 771 | 785 | 770 | 775 | +0.52% | 18,000 | 136億6154万 | +0.52% | 5.15 | 0.5 |
09/16 | 767 | 777 | 767 | 771 | 0% | 12,400 | 135億9103万 | -0.26% | 5.12 | 0.5 |
09/15 | 772 | 778 | 770 | 771 | -0.9% | 10,800 | 135億9103万 | -0.52% | 5.12 | 0.5 |
09/14 | 775 | 783 | 771 | 778 | +0.26% | 11,400 | 137億1442万 | +0.39% | 5.17 | 0.5 |
09/13 | 787 | 791 | 773 | 776 | +0.26% | 14,000 | 136億7917万 | 0% | 5.15 | 0.5 |
09/12 | 778 | 778 | 769 | 774 | -1.78% | 19,200 | 136億4391万 | -0.26% | 5.14 | 0.5 |
09/09 | 791 | 796 | 786 | 788 | -0.38% | 19,700 | 138億9070万 | +1.55% | 5.23 | 0.51 |
09/08 | 777 | 794 | 777 | 791 | +1.8% | 22,300 | 139億4358万 | +1.8% | 5.25 | 0.51 |
09/07 | 771 | 782 | 762 | 777 | -0.38% | 15,200 | 136億9680万 | 0% | 5.16 | 0.5 |
09/06 | 778 | 783 | 772 | 780 | +0.52% | 4,700 | 137億4968万 | +0.13% | 5.18 | 0.5 |
09/05 | 792 | 792 | 772 | 776 | -0.77% | 14,400 | 136億7917万 | -0.89% | 5.15 | 0.5 |
09/02 | 775 | 792 | 773 | 782 | +1.3% | 16,800 | 137億8493万 | -0.64% | 5.19 | 0.51 |
09/01 | 757 | 774 | 751 | 772 | +2.12% | 17,800 | 136億866万 | -2.4% | 5.13 | 0.5 |
08/31 | 756 | 758 | 751 | 756 | +1.48% | 14,300 | 133億2661万 | -5.03% | 5.02 | 0.49 |
08/30 | 754 | 756 | 742 | 745 | -0.27% | 18,700 | 131億3271万 | -6.99% | 4.95 | 0.48 |
08/29 | 751 | 759 | 741 | 747 | +1.22% | 23,500 | 131億6796万 | -7.32% | 4.96 | 0.48 |
08/26 | 747 | 753 | 731 | 738 | -1.99% | 25,200 | 130億931万 | -9% | 4.9 | 0.48 |
08/25 | 750 | 756 | 745 | 753 | +0.67% | 8,100 | 132億7373万 | -7.83% | 5 | 0.49 |
08/24 | 760 | 764 | 746 | 748 | -1.58% | 24,300 | 131億8559万 | -8.89% | 4.97 | 0.48 |
08/23 | 774 | 779 | 758 | 760 | -1.81% | 14,400 | 133億9712万 | -8.1% | 5.05 | 0.49 |
08/22 | 777 | 788 | 771 | 774 | -0.39% | 13,400 | 136億4391万 | -6.97% | 5.14 | 0.5 |
08/19 | 779 | 791 | 775 | 777 | -0.26% | 12,600 | 136億9680万 | -7.06% | 5.16 | 0.5 |
08/18 | 800 | 800 | 776 | 779 | -3.11% | 23,400 | 137億3205万 | -7.15% | 5.17 | 0.5 |
08/17 | 782 | 810 | 780 | 804 | +1.39% | 24,500 | 141億7275万 | -4.51% | 5.34 | 0.52 |
08/16 | 817 | 818 | 792 | 793 | -2.46% | 14,100 | 139億7884万 | -5.93% | 5.27 | 0.51 |
08/15 | 814 | 816 | 801 | 813 | -0.25% | 8,400 | 143億3140万 | -3.67% | 5.4 | 0.53 |
08/12 | 790 | 817 | 785 | 815 | +3.16% | 20,500 | 143億6665万 | -3.55% | 5.41 | 0.53 |
08/10 | 799 | 804 | 778 | 790 | +0.13% | 17,300 | 139億2596万 | -6.62% | 5.25 | 0.51 |
08/09 | 782 | 790 | 774 | 789 | +1.68% | 7,400 | 139億833万 | -7.07% | 5.24 | 0.51 |
08/08 | 783 | 789 | 772 | 776 | -0.39% | 32,300 | 136億7917万 | -8.81% | 5.15 | 0.5 |
08/05 | 795 | 799 | 775 | 779 | -3.47% | 39,900 | 137億3205万 | -8.78% | 5.17 | 0.5 |
08/04 | 820 | 820 | 795 | 807 | +0.25% | 13,700 | 142億2563万 | -5.72% | 5.36 | 0.52 |
08/03 | 819 | 832 | 803 | 805 | -2.54% | 20,600 | 141億9037万 | -6.18% | 5.35 | 0.52 |
08/02 | 873 | 873 | 823 | 826 | -5.38% | 20,900 | 145億6056万 | -3.84% | 5.49 | 0.53 |
08/01 | 883 | 889 | 865 | 873 | -1.13% | 22,600 | 153億8906万 | +1.75% | 5.8 | 0.56 |
07/29 | 883 | 892 | 862 | 883 | 0% | 12,200 | 155億6534万 | +3.27% | 5.86 | 0.57 |
07/28 | 889 | 889 | 865 | 883 | +0.11% | 13,600 | 155億6534万 | +3.52% | 5.86 | 0.57 |
07/27 | 879 | 890 | 875 | 882 | +0.8% | 21,300 | 155億4771万 | +3.64% | 5.86 | 0.57 |
07/26 | 879 | 879 | 865 | 875 | -0.68% | 8,200 | 154億2432万 | +3.18% | 5.81 | 0.57 |
07/25 | 888 | 888 | 871 | 881 | +0.92% | 10,000 | 155億3009万 | +4.26% | 5.85 | 0.57 |
07/22 | 868 | 878 | 868 | 873 | -0.57% | 4,800 | 153億8906万 | +3.8% | 5.8 | 0.56 |
07/21 | 889 | 889 | 872 | 878 | +0.46% | 5,600 | 154億7720万 | +4.9% | 5.83 | 0.57 |
07/20 | 889 | 890 | 871 | 874 | -1.8% | 20,200 | 154億669万 | +4.8% | 5.81 | 0.57 |
07/19 | 895 | 900 | 882 | 890 | +0.34% | 21,800 | 156億8874万 | +6.97% | 5.91 | 0.58 |
07/15 | 870 | 888 | 868 | 887 | +3.02% | 37,900 | 156億3585万 | +7% | 5.89 | 0.57 |
07/14 | 868 | 868 | 852 | 861 | +0.82% | 13,000 | 151億7753万 | +3.99% | 5.72 | 0.56 |
07/13 | 870 | 870 | 851 | 854 | -0.12% | 12,300 | 150億5414万 | +3.14% | 5.67 | 0.55 |
07/12 | 859 | 865 | 853 | 855 | +1.3% | 18,800 | 150億7176万 | +3.14% | 5.68 | 0.55 |
07/11 | 827 | 857 | 820 | 844 | +5.5% | 17,300 | 148億7786万 | +1.81% | 5.61 | 0.55 |
07/08 | 840 | 840 | 794 | 800 | -4.76% | 17,800 | 141億224万 | -3.5% | 5.31 | 0.52 |
07/07 | 848 | 853 | 830 | 840 | -0.94% | 21,300 | 148億735万 | +0.96% | 5.58 | 0.54 |
07/06 | 850 | 856 | 818 | 848 | -0.24% | 25,900 | 149億4837万 | +1.8% | 5.63 | 0.55 |
07/05 | 858 | 858 | 835 | 850 | -1.16% | 11,300 | 149億8363万 | +1.92% | 5.65 | 0.55 |
07/04 | 860 | 870 | 852 | 860 | +2.14% | 25,400 | 151億5990万 | +2.99% | 5.71 | 0.56 |
07/01 | 837 | 851 | 829 | 842 | +0.36% | 21,800 | 148億4260万 | +0.72% | 5.59 | 0.54 |
06/30 | 845 | 856 | 832 | 839 | -1.06% | 15,700 | 147億8972万 | +0.24% | 5.57 | 0.54 |
06/29 | 870 | 870 | 845 | 848 | +2.42% | 38,300 | 149億4837万 | +0.95% | 5.63 | 0.55 |
06/28 | 800 | 843 | 793 | 828 | +2.1% | 37,100 | 145億9581万 | -1.9% | 5.5 | 0.54 |
06/27 | 825 | 829 | 800 | 811 | +3.97% | 36,800 | 142億9614万 | -4.25% | 5.39 | 0.52 |
06/24 | 848 | 879 | 765 | 780 | -7.58% | 51,200 | 137億4968万 | -8.45% | 5.18 | 0.5 |
06/23 | 838 | 846 | 816 | 844 | +0.72% | 22,400 | 148億7786万 | -1.63% | 5.61 | 0.55 |