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 |
---|
2018 | 10/1, 株式分割 1→2 |
2016 |
12/30 | 330 | 338 | 330 | 337 | +1.66% | 13,600 | 24億7209万 | 0% | 17.48 | 1.33 |
12/29 | 330 | 339 | 326 | 332 | +0.3% | 31,800 | 24億3175万 | -1.63% | 17.19 | 1.31 |
12/28 | 338 | 338 | 331 | 331 | -0.75% | 17,400 | 24億2441万 | -1.93% | 17.14 | 1.3 |
12/27 | 337 | 339 | 330 | 333 | -1.19% | 23,400 | 24億4275万 | -1.48% | 17.27 | 1.31 |
12/26 | 348 | 348 | 333 | 337 | -2.6% | 29,600 | 24億7209万 | -0.3% | 17.48 | 1.33 |
12/22 | 351 | 351 | 341 | 346 | -1.98% | 12,000 | 25億3811万 | +2.37% | 17.94 | 1.37 |
12/21 | 345 | 353 | 345 | 353 | +2.92% | 16,800 | 25億8946万 | +4.44% | 18.31 | 1.39 |
12/20 | 344 | 355 | 343 | 343 | -0.72% | 17,000 | 25億1611万 | +1.48% | 17.79 | 1.35 |
12/19 | 347 | 355 | 345 | 346 | -0.29% | 30,000 | 25億3444万 | +2.22% | 17.92 | 1.36 |
12/16 | 341 | 349 | 338 | 347 | +1.61% | 30,000 | 25億4178万 | +2.51% | 17.97 | 1.37 |
12/15 | 352 | 359 | 341 | 341 | +0.29% | 22,200 | 25億143万 | +1.19% | 17.68 | 1.35 |
12/14 | 332 | 350 | 332 | 340 | +2.56% | 41,200 | 24億9410万 | +1.19% | 17.63 | 1.34 |
12/13 | 333 | 334 | 328 | 332 | +0.45% | 16,000 | 24億3175万 | -1.34% | 17.19 | 1.31 |
12/12 | 328 | 330 | 326 | 330 | -0.6% | 14,000 | 24億2074万 | -2.08% | 17.11 | 1.3 |
12/09 | 331 | 332 | 322 | 332 | 0% | 24,200 | 24億3541万 | -1.78% | 17.22 | 1.31 |
12/08 | 334 | 335 | 319 | 332 | -1.04% | 65,200 | 24億3541万 | -2.06% | 17.22 | 1.31 |
12/07 | 335 | 336 | 328 | 336 | +0.45% | 9,400 | 24億6109万 | -1.32% | 17.4 | 1.32 |
12/06 | 325 | 338 | 325 | 334 | +2.93% | 20,400 | 24億5009万 | -2.05% | 17.32 | 1.32 |
12/05 | 323 | 328 | 319 | 325 | -1.07% | 27,400 | 23億8040万 | -5.39% | 16.83 | 1.28 |
12/02 | 338 | 338 | 325 | 328 | -3.53% | 27,800 | 24億607万 | -4.93% | 17.01 | 1.3 |
12/01 | 343 | 343 | 337 | 340 | -0.44% | 16,800 | 24億9410万 | -1.73% | 17.63 | 1.34 |
11/30 | 338 | 344 | 338 | 342 | +0.89% | 7,600 | 25億510万 | -1.87% | 17.71 | 1.35 |
11/29 | 339 | 343 | 339 | 339 | -0.88% | 11,800 | 24億8310万 | -3.01% | 17.56 | 1.34 |
11/28 | 338 | 347 | 338 | 342 | +1.49% | 11,400 | 25億510万 | -2.43% | 17.71 | 1.35 |
11/25 | 336 | 345 | 336 | 337 | +0.6% | 32,400 | 24億6842万 | -4.4% | 17.45 | 1.33 |
11/24 | 335 | 338 | 330 | 335 | -0.15% | 34,400 | 24億5375万 | -5.51% | 17.35 | 1.32 |
11/22 | 347 | 347 | 333 | 335 | -2.05% | 25,200 | 24億5742万 | -5.9% | 17.37 | 1.32 |
11/21 | 350 | 350 | 342 | 342 | -0.87% | 10,000 | 25億877万 | -4.2% | 17.74 | 1.35 |
11/18 | 346 | 349 | 336 | 345 | +1.02% | 15,000 | 25億3078万 | -3.63% | 17.89 | 1.36 |
11/17 | 340 | 347 | 336 | 342 | -1.01% | 4,600 | 25億510万 | -4.61% | 17.71 | 1.35 |
11/16 | 342 | 347 | 333 | 345 | -0.14% | 82,800 | 25億3078万 | -3.9% | 17.89 | 1.36 |
11/15 | 348 | 348 | 336 | 346 | -0.29% | 16,400 | 25億3444万 | -4.03% | 17.92 | 1.36 |
11/14 | 335 | 347 | 330 | 347 | +3.43% | 29,400 | 25億4178万 | -4.02% | 17.97 | 1.37 |
11/11 | 345 | 346 | 331 | 335 | -1.47% | 34,600 | 24億5742万 | -7.46% | 17.37 | 1.32 |
11/10 | 335 | 340 | 325 | 340 | +7.94% | 33,200 | 24億9410万 | -6.85% | 17.63 | 1.34 |
11/09 | 342 | 342 | 307 | 315 | -5.69% | 40,200 | 23億1071万 | -13.93% | 16.34 | 1.24 |
11/08 | 349 | 350 | 334 | 334 | -4.02% | 35,600 | 24億5009万 | -9.49% | 17.32 | 1.32 |
11/07 | 358 | 358 | 347 | 348 | -0.57% | 20,400 | 25億5278万 | -5.95% | 18.05 | 1.37 |
11/04 | 365 | 365 | 350 | 350 | -4.37% | 51,600 | 25億6746万 | -5.66% | 18.15 | 1.38 |
11/02 | 378 | 385 | 360 | 366 | +1.67% | 192,600 | 26億8482万 | -1.35% | 18.98 | 1.45 |
11/01 | 368 | 369 | 359 | 360 | -2.31% | 25,800 | 26億4081万 | -2.7% | 18.67 | 1.42 |
10/31 | 366 | 370 | 366 | 369 | +0.41% | 16,800 | 27億316万 | -0.14% | 19.11 | 1.45 |
10/28 | 370 | 373 | 367 | 367 | -0.94% | 11,600 | 26億9216万 | -0.27% | 19.03 | 1.45 |
10/27 | 375 | 375 | 369 | 371 | -0.94% | 17,200 | 27億1783万 | +0.95% | 19.21 | 1.46 |
10/26 | 366 | 376 | 366 | 374 | +1.49% | 15,000 | 27億4351万 | +2.19% | 19.4 | 1.48 |
10/25 | 379 | 379 | 366 | 369 | -2.12% | 16,000 | 27億316万 | +1.24% | 19.11 | 1.45 |
10/24 | 376 | 385 | 371 | 377 | +1.21% | 44,800 | 27億6185万 | +4.01% | 19.53 | 1.49 |
10/21 | 380 | 382 | 370 | 372 | -1.98% | 18,000 | 27億1768万 | +3.33% | 19.21 | 1.46 |
10/20 | 389 | 394 | 376 | 380 | -0.78% | 28,200 | 27億7247万 | +5.71% | 19.6 | 1.49 |
10/19 | 384 | 397 | 379 | 383 | 0% | 37,200 | 27億9439万 | +7.14% | 19.76 | 1.5 |
10/18 | 367 | 388 | 363 | 383 | +3.8% | 63,400 | 27億9439万 | +7.75% | 19.76 | 1.5 |
10/17 | 365 | 371 | 360 | 369 | +1.94% | 21,000 | 26億9211万 | +4.39% | 19.03 | 1.45 |
10/14 | 363 | 365 | 360 | 362 | +0.14% | 10,200 | 26億4097万 | +2.41% | 18.67 | 1.42 |
10/13 | 362 | 374 | 360 | 361 | -1.9% | 28,800 | 26億3732万 | +2.56% | 18.65 | 1.42 |
10/12 | 361 | 373 | 360 | 368 | +1.94% | 30,200 | 26億8846万 | +4.55% | 19.01 | 1.45 |
10/11 | 365 | 369 | 360 | 361 | -2.56% | 41,400 | 26億3732万 | +3.14% | 18.65 | 1.42 |
10/07 | 375 | 380 | 365 | 371 | -2.24% | 72,000 | 27億672万 | +6.47% | 19.14 | 1.46 |
10/06 | 390 | 390 | 372 | 379 | -4.05% | 161,800 | 27億6882万 | +9.86% | 19.58 | 1.49 |
10/05 | 388 | 400 | 384 | 395 | +3.81% | 207,600 | 28億8571万 | +15.16% | 20.4 | 1.55 |
10/04 | 375 | 388 | 375 | 381 | +1.74% | 103,600 | 27億7978万 | +12.24% | 19.65 | 1.5 |
10/03 | 373 | 380 | 366 | 374 | +2.33% | 96,000 | 27億3229万 | +11.31% | 19.32 | 1.47 |
09/30 | 370 | 399 | 362 | 366 | -1.48% | 323,000 | 26億8116万 | +9.1% | 18.96 | 1.44 |
09/29 | 360 | 380 | 354 | 371 | +3.78% | 264,600 | 27億2150万 | +11.41% | 19.24 | 1.46 |
09/28 | 339 | 365 | 338 | 358 | +4.84% | 99,600 | 26億2247万 | +7.68% | 18.54 | 1.41 |
09/27 | 335 | 348 | 333 | 341 | +0.29% | 107,200 | 25億143万 | +3.02% | 17.68 | 1.35 |
09/26 | 342 | 344 | 335 | 340 | -0.58% | 80,000 | 24億9410万 | +3.03% | 17.63 | 1.34 |
09/23 | 335 | 345 | 335 | 342 | +2.09% | 75,000 | 25億877万 | +3.32% | 17.74 | 1.35 |
09/21 | 330 | 336 | 330 | 335 | +0.75% | 38,800 | 24億5742万 | +0.9% | 17.37 | 1.32 |
09/20 | 336 | 340 | 325 | 333 | -1.04% | 71,800 | 24億3908万 | -0.45% | 17.24 | 1.31 |
09/16 | 327 | 340 | 327 | 336 | +3.23% | 67,200 | 24億6476万 | +0.6% | 17.43 | 1.33 |
09/15 | 316 | 334 | 316 | 326 | +1.56% | 40,600 | 23億8773万 | -3.13% | 16.88 | 1.29 |
09/14 | 334 | 334 | 316 | 321 | -4.33% | 70,800 | 23億5105万 | -5.18% | 16.62 | 1.27 |
09/13 | 328 | 342 | 328 | 335 | +1.82% | 44,000 | 24億5742万 | -1.47% | 17.37 | 1.32 |
09/12 | 329 | 338 | 327 | 329 | -2.95% | 80,000 | 24億1341万 | -4.08% | 17.06 | 1.3 |
09/09 | 342 | 342 | 333 | 339 | -0.88% | 56,800 | 24億8676万 | -1.74% | 17.58 | 1.34 |
09/08 | 351 | 358 | 340 | 342 | -3.39% | 81,400 | 25億877万 | -1.16% | 17.74 | 1.35 |
09/07 | 351 | 358 | 343 | 354 | -0.14% | 109,000 | 25億9680万 | +2.31% | 18.36 | 1.4 |
09/06 | 340 | 363 | 331 | 355 | +3.96% | 214,000 | 26億47万 | +2.16% | 18.38 | 1.4 |
09/05 | 329 | 375 | 324 | 341 | +4.6% | 415,400 | 25億143万 | -1.73% | 17.68 | 1.35 |
09/02 | 308 | 326 | 308 | 326 | +5.84% | 59,600 | 23億9140万 | -5.78% | 16.91 | 1.29 |
09/01 | 312 | 318 | 307 | 308 | -1.44% | 32,800 | 22億5936万 | -10.98% | 15.97 | 1.22 |
08/31 | 313 | 316 | 312 | 313 | +0.16% | 19,400 | 22億9237万 | -10.2% | 16.21 | 1.23 |
08/30 | 308 | 319 | 308 | 312 | +1.3% | 65,200 | 22億8870万 | -11.11% | 16.18 | 1.23 |
08/29 | 316 | 317 | 304 | 308 | -0.81% | 76,800 | 22億5936万 | -12.75% | 15.97 | 1.22 |
08/26 | 323 | 325 | 308 | 311 | -5.19% | 98,400 | 22億7770万 | -13.03% | 16.1 | 1.23 |
08/25 | 330 | 340 | 325 | 328 | -0.3% | 59,000 | 24億240万 | -8.52% | 16.98 | 1.29 |
08/24 | 335 | 337 | 325 | 329 | -0.61% | 43,800 | 24億974万 | -8.5% | 17.04 | 1.3 |
08/23 | 336 | 344 | 326 | 331 | -0.45% | 87,400 | 24億2441万 | -7.68% | 17.14 | 1.3 |
08/22 | 332 | 338 | 325 | 332 | -0.6% | 107,800 | 24億2466万 | -6.74% | 17.14 | 1.31 |
08/19 | 355 | 356 | 323 | 334 | -6.05% | 230,200 | 24億3926万 | -5.65% | 17.25 | 1.31 |
08/18 | 363 | 373 | 351 | 356 | -4.44% | 167,000 | 25億9628万 | +0.99% | 18.36 | 1.4 |
08/17 | 365 | 404 | 352 | 372 | 0% | 511,000 | 27億1679万 | +6.59% | 19.21 | 1.46 |
08/16 | 360 | 373 | 353 | 372 | +5.38% | 102,400 | 27億1679万 | +7.51% | 19.21 | 1.46 |
08/15 | 377 | 383 | 350 | 353 | -4.59% | 178,400 | 25億7802万 | +2.92% | 18.23 | 1.39 |
08/12 | 369 | 384 | 369 | 370 | -0.8% | 102,400 | 27億218万 | +8.82% | 19.1 | 1.45 |
08/10 | 373 | 380 | 360 | 373 | -1.58% | 135,200 | 27億2409万 | +10.68% | 19.26 | 1.47 |
08/09 | 396 | 405 | 377 | 379 | -6.42% | 191,800 | 27億6791万 | +13.13% | 19.57 | 1.49 |
08/08 | 388 | 410 | 376 | 405 | +4.92% | 342,400 | 29億5779万 | +22.36% | 20.91 | 1.59 |
08/05 | 365 | 400 | 351 | 386 | +7.82% | 300,000 | 28億1903万 | +18.4% | 19.93 | 1.52 |
08/04 | 352 | 366 | 335 | 358 | -0.42% | 176,600 | 26億1454万 | +11.18% | 18.48 | 1.41 |