株価チャート
2016/07/28~2016/12/30
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 |
---|
2019 | 1/1, 株式分割 1→2 |
2016 |
12/30 | 730 | 747 | 730 | 732 | -1.15% | 8,200 | 43億5710万 | +6.01% | 8.78 | 1.1 |
12/29 | 741 | 752 | 738 | 740 | -1.66% | 6,600 | 44億773万 | +7.56% | 8.88 | 1.12 |
12/28 | 740 | 760 | 730 | 753 | -0.33% | 27,200 | 44億8219万 | +10.01% | 9.03 | 1.14 |
12/27 | 748 | 765 | 748 | 755 | +1.68% | 35,400 | 44億9708万 | +11.03% | 9.06 | 1.14 |
12/26 | 745 | 750 | 735 | 743 | -0.34% | 19,800 | 44億2262万 | +9.84% | 8.91 | 1.12 |
12/22 | 720 | 748 | 718 | 745 | +5.67% | 26,200 | 44億3751万 | +11.19% | 8.94 | 1.12 |
12/21 | 700 | 716 | 696 | 705 | +2.4% | 22,800 | 41億9926万 | +6.33% | 8.46 | 1.06 |
12/20 | 680 | 690 | 675 | 689 | +1.18% | 13,800 | 41億98万 | +4.64% | 8.26 | 1.04 |
12/19 | 683 | 685 | 676 | 681 | +0.74% | 7,800 | 40億5333万 | +4.05% | 8.17 | 1.03 |
12/16 | 678 | 685 | 671 | 676 | +0.07% | 5,000 | 40億2354万 | +4.08% | 8.11 | 1.02 |
12/15 | 672 | 676 | 672 | 675 | +0.75% | 3,800 | 40億2057万 | +4.65% | 8.1 | 1.02 |
12/14 | 679 | 683 | 669 | 670 | -1.33% | 13,800 | 39億9078万 | +4.85% | 8.04 | 1.01 |
12/13 | 675 | 680 | 670 | 679 | -0.37% | 6,400 | 40億4439万 | +6.93% | 8.15 | 1.03 |
12/12 | 680 | 683 | 680 | 682 | +1.04% | 3,200 | 40億5928万 | +8.17% | 8.18 | 1.03 |
12/09 | 685 | 685 | 665 | 675 | -1.53% | 6,800 | 40億1759万 | +8.09% | 8.09 | 1.02 |
12/08 | 676 | 685 | 661 | 685 | +0.37% | 5,200 | 40億8013万 | +10.66% | 8.22 | 1.03 |
12/07 | 683 | 683 | 683 | 683 | -0.29% | 200 | 40億6524万 | +11.34% | 8.19 | 1.03 |
12/06 | 656 | 690 | 656 | 685 | +4.9% | 14,200 | 40億7715万 | +12.77% | 8.21 | 1.03 |
12/05 | 653 | 653 | 628 | 653 | 0% | 4,800 | 38億8655万 | +8.39% | 7.83 | 0.99 |
12/02 | 665 | 665 | 653 | 653 | -1.88% | 10,600 | 38億8655万 | +9.11% | 7.83 | 0.99 |
12/01 | 674 | 674 | 658 | 665 | +1.76% | 8,400 | 39億6100万 | +11.95% | 7.98 | 1 |
11/30 | 665 | 665 | 650 | 654 | +0.31% | 1,200 | 38億9250万 | +11.14% | 7.84 | 0.99 |
11/29 | 644 | 668 | 644 | 652 | -0.69% | 12,800 | 38億8059万 | +11.56% | 7.82 | 0.98 |
11/28 | 669 | 669 | 643 | 656 | -3.24% | 6,800 | 39億739万 | +13.1% | 7.87 | 0.99 |
11/25 | 675 | 685 | 665 | 678 | +2.34% | 13,200 | 40億3843万 | +17.91% | 8.14 | 1.02 |
11/24 | 663 | 663 | 656 | 663 | +1.38% | 6,600 | 39億4611万 | +16.23% | 7.95 | 1 |
11/22 | 663 | 663 | 653 | 654 | -1.36% | 4,000 | 38億9250万 | +15.66% | 7.84 | 0.99 |
11/21 | 637 | 675 | 637 | 663 | +4.33% | 21,400 | 39億4611万 | +18.09% | 7.95 | 1 |
11/18 | 604 | 650 | 601 | 635 | +7.35% | 22,800 | 37億8231万 | +14% | 7.62 | 0.96 |
11/17 | 591 | 594 | 589 | 592 | +0.17% | 3,000 | 35億2321万 | +6.77% | 7.1 | 0.89 |
11/16 | 576 | 595 | 576 | 591 | +2.7% | 20,400 | 35億1725万 | +6.97% | 7.09 | 0.89 |
11/15 | 576 | 578 | 563 | 575 | +0.17% | 8,000 | 34億2493万 | +4.55% | 6.9 | 0.87 |
11/14 | 574 | 578 | 574 | 574 | +0.7% | 6,800 | 34億1897万 | +4.55% | 6.89 | 0.87 |
11/11 | 569 | 575 | 560 | 570 | +0.53% | 4,600 | 33億9514万 | +4.2% | 6.84 | 0.86 |
11/10 | 577 | 577 | 560 | 567 | +6.58% | 13,800 | 33億7727万 | +3.85% | 6.8 | 0.86 |
11/09 | 587 | 590 | 530 | 532 | -6.99% | 25,000 | 31億6880万 | -2.21% | 6.38 | 0.8 |
11/08 | 573 | 592 | 566 | 572 | +5.44% | 34,000 | 34億706万 | +5.15% | 6.86 | 0.86 |
11/07 | 544 | 544 | 540 | 543 | +0.93% | 4,000 | 32億3134万 | +0.28% | 6.51 | 0.82 |
11/04 | 530 | 540 | 530 | 538 | -0.46% | 5,200 | 32億156万 | -0.46% | 6.45 | 0.81 |
11/02 | 543 | 543 | 537 | 540 | -1.28% | 6,400 | 32億1645万 | 0% | 6.48 | 0.82 |
11/01 | 554 | 560 | 547 | 547 | +1.58% | 5,800 | 32億5815万 | +1.48% | 6.56 | 0.83 |
10/31 | 563 | 563 | 539 | 539 | -0.74% | 4,800 | 32億752万 | +0.09% | 6.46 | 0.81 |
10/28 | 551 | 551 | 543 | 543 | -1.81% | 8,600 | 32億3134万 | +1.02% | 6.51 | 0.82 |
10/27 | 553 | 553 | 553 | 553 | +0.09% | 1,000 | 32億9091万 | +2.89% | 6.63 | 0.83 |
10/26 | 535 | 555 | 533 | 552 | +3.18% | 11,000 | 32億8793万 | +2.99% | 6.62 | 0.83 |
10/25 | 543 | 543 | 535 | 535 | -1.2% | 12,400 | 31億8667万 | 0% | 6.42 | 0.81 |
10/24 | 552 | 552 | 541 | 542 | -1.46% | 4,200 | 32億2539万 | +1.4% | 6.5 | 0.82 |
10/21 | 550 | 550 | 550 | 550 | +1.48% | 200 | 32億7304万 | +3.1% | 6.59 | 0.83 |
10/20 | 539 | 543 | 539 | 542 | +0.56% | 4,400 | 32億2539万 | +1.79% | 6.5 | 0.82 |
10/19 | 550 | 550 | 539 | 539 | -2.09% | 19,000 | 32億752万 | +1.22% | 6.46 | 0.81 |
10/18 | 548 | 550 | 548 | 550 | +0.09% | 1,200 | 32億7602万 | +3.38% | 6.6 | 0.83 |
10/17 | 563 | 563 | 548 | 550 | -2.31% | 10,600 | 32億7304万 | +3.48% | 6.59 | 0.83 |
10/14 | 563 | 563 | 563 | 563 | +2.27% | 3,600 | 33億5047万 | +6.13% | 6.75 | 0.85 |
10/13 | 550 | 560 | 550 | 550 | +0.46% | 5,800 | 32億7602万 | +3.97% | 6.6 | 0.83 |
10/12 | 548 | 548 | 547 | 548 | +1.77% | 1,800 | 32億6112万 | +3.5% | 6.57 | 0.83 |
10/11 | 546 | 546 | 538 | 538 | -0.74% | 6,600 | 32億454万 | +1.89% | 6.46 | 0.81 |
10/07 | 542 | 545 | 542 | 542 | +0.18% | 3,000 | 32億2836万 | +2.65% | 6.5 | 0.82 |
10/06 | 543 | 545 | 541 | 541 | +1.22% | 4,400 | 32億2241万 | +2.66% | 6.49 | 0.82 |
10/05 | 548 | 548 | 534 | 535 | +2.3% | 5,600 | 31億8369万 | +1.42% | 6.41 | 0.81 |
10/04 | 524 | 532 | 521 | 523 | 0% | 7,200 | 31億1221万 | -0.85% | 6.27 | 0.79 |
10/03 | 518 | 523 | 518 | 523 | +0.97% | 4,800 | 31億1221万 | -1.04% | 6.27 | 0.79 |
09/30 | 515 | 520 | 507 | 518 | 0% | 22,200 | 30億8243万 | -1.99% | 6.21 | 0.78 |
09/29 | 519 | 523 | 515 | 518 | -0.29% | 11,800 | 30億8243万 | -2.17% | 6.21 | 0.78 |
09/28 | 518 | 522 | 518 | 519 | 0% | 1,800 | 30億9137万 | -1.89% | 6.23 | 0.78 |
09/27 | 523 | 524 | 519 | 519 | -0.76% | 7,200 | 30億9137万 | -2.08% | 6.23 | 0.78 |
09/26 | 528 | 528 | 520 | 523 | -0.85% | 18,400 | 31億1519万 | -1.51% | 6.28 | 0.79 |
09/23 | 535 | 535 | 528 | 528 | +0.86% | 3,600 | 31億4200万 | -0.85% | 6.33 | 0.8 |
09/21 | 525 | 525 | 523 | 523 | -0.38% | 3,600 | 31億1519万 | -1.69% | 6.28 | 0.79 |
09/20 | 530 | 530 | 525 | 525 | -0.19% | 1,600 | 31億2711万 | -1.5% | 6.3 | 0.79 |
09/16 | 533 | 533 | 523 | 526 | +1.54% | 2,600 | 31億3306万 | -1.5% | 6.31 | 0.79 |
09/15 | 522 | 522 | 518 | 518 | -1.33% | 1,800 | 30億8541万 | -3.18% | 6.22 | 0.78 |
09/12 | 525 | 529 | 524 | 525 | 0% | 6,000 | 31億2711万 | -2.05% | 6.3 | 0.79 |
09/09 | 526 | 526 | 525 | 525 | -0.47% | 2,600 | 31億2711万 | -2.42% | 6.3 | 0.79 |
09/08 | 538 | 538 | 528 | 528 | -1.86% | 2,800 | 31億4200万 | -2.5% | 6.33 | 0.8 |
09/07 | 538 | 538 | 538 | 538 | +1.42% | 200 | 32億156万 | -1.19% | 6.45 | 0.81 |
09/06 | 537 | 537 | 528 | 530 | -1.21% | 4,200 | 31億5689万 | -3.11% | 6.36 | 0.8 |
09/05 | 542 | 542 | 537 | 537 | -1.01% | 800 | 31億9560万 | -2.45% | 6.44 | 0.81 |
09/02 | 533 | 543 | 533 | 542 | +1.78% | 3,400 | 32億2836万 | -1.81% | 6.5 | 0.82 |
09/01 | 531 | 533 | 531 | 533 | +0.85% | 400 | 31億7178万 | -3.88% | 6.39 | 0.8 |
08/31 | 533 | 535 | 528 | 528 | -1.31% | 4,000 | 31億4497万 | -5.04% | 6.34 | 0.8 |
08/30 | 541 | 541 | 535 | 535 | +1.61% | 2,800 | 31億8667万 | -4.12% | 6.42 | 0.81 |
08/29 | 530 | 530 | 527 | 527 | -0.85% | 9,000 | 31億3604万 | -5.98% | 6.32 | 0.79 |
08/26 | 530 | 531 | 530 | 531 | +0.76% | 600 | 31億6284万 | -5.52% | 6.37 | 0.8 |
08/25 | 533 | 540 | 527 | 527 | -3.74% | 5,000 | 31億3902万 | -6.39% | 6.32 | 0.8 |
08/24 | 548 | 548 | 548 | 548 | +2.82% | 200 | 32億6112万 | -3.1% | 6.57 | 0.83 |
08/23 | 533 | 533 | 533 | 533 | +0.19% | 400 | 31億7178万 | -5.92% | 6.39 | 0.8 |
08/22 | 533 | 535 | 525 | 532 | -0.93% | 4,600 | 31億6582万 | -6.26% | 6.38 | 0.8 |
08/19 | 537 | 540 | 537 | 537 | -0.28% | 2,600 | 31億9560万 | -5.71% | 6.44 | 0.81 |
08/18 | 551 | 553 | 538 | 538 | -1.47% | 1,200 | 32億454万 | -5.28% | 6.46 | 0.81 |
08/17 | 548 | 548 | 546 | 546 | +0.09% | 2,800 | 32億5219万 | -3.87% | 6.55 | 0.82 |
08/16 | 545 | 547 | 545 | 546 | +1.58% | 1,000 | 32億4921万 | -3.79% | 6.55 | 0.82 |
08/15 | 538 | 541 | 537 | 537 | -0.56% | 3,400 | 31億9858万 | -5.29% | 6.44 | 0.81 |
08/12 | 545 | 546 | 539 | 540 | -1.28% | 7,600 | 32億1645万 | -4.76% | 6.48 | 0.82 |
08/10 | 546 | 549 | 546 | 547 | +0.18% | 4,800 | 32億5815万 | -3.36% | 6.56 | 0.83 |
08/09 | 548 | 548 | 536 | 546 | 0% | 1,400 | 32億5219万 | -3.36% | 6.55 | 0.82 |
08/08 | 550 | 550 | 526 | 546 | -7.14% | 18,400 | 32億5219万 | -3.02% | 6.55 | 0.82 |
08/05 | 596 | 600 | 584 | 588 | -1.26% | 7,400 | 35億236万 | +4.63% | 7.06 | 0.89 |
08/03 | 595 | 596 | 594 | 596 | -0.25% | 5,600 | 35億4703万 | +6.34% | 7.15 | 0.9 |
07/29 | 597 | 597 | 597 | 597 | -2.13% | 200 | 35億5597万 | +7.18% | 7.16 | 0.9 |
07/28 | 587 | 610 | 587 | 610 | +2.09% | 1,800 | 36億3340万 | +9.71% | 7.32 | 0.92 |