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 |
---|
2016 |
12/30 | 609 | 615 | 608 | 613 | +0.49% | 23,500 | 76億9200万 | -1.13% | - | 0.5 |
12/29 | 614 | 615 | 606 | 610 | -1.45% | 28,300 | 76億5436万 | -1.29% | - | 0.5 |
12/28 | 611 | 620 | 604 | 619 | +1.14% | 30,400 | 77億6729万 | +0.32% | - | 0.51 |
12/27 | 602 | 613 | 601 | 612 | +1.49% | 74,400 | 76億7945万 | -0.65% | - | 0.5 |
12/26 | 608 | 615 | 602 | 603 | -1.95% | 67,200 | 75億6652万 | -1.79% | - | 0.5 |
12/22 | 609 | 619 | 608 | 615 | +0.82% | 35,000 | 77億1710万 | +0.33% | - | 0.51 |
12/21 | 620 | 621 | 607 | 610 | -1.61% | 53,200 | 76億5436万 | -0.33% | - | 0.5 |
12/20 | 620 | 622 | 612 | 620 | -0.64% | 64,000 | 77億7984万 | +1.31% | - | 0.51 |
12/19 | 630 | 630 | 621 | 624 | -0.79% | 38,600 | 78億3003万 | +2.13% | - | 0.51 |
12/16 | 635 | 638 | 620 | 629 | -1.56% | 81,100 | 78億9277万 | +3.28% | - | 0.52 |
12/15 | 639 | 643 | 635 | 639 | 0% | 42,700 | 80億1825万 | +5.27% | - | 0.53 |
12/14 | 643 | 643 | 635 | 639 | 0% | 41,000 | 80億1825万 | +5.45% | - | 0.53 |
12/13 | 640 | 642 | 634 | 639 | -0.62% | 51,100 | 80億1825万 | +6.32% | - | 0.53 |
12/12 | 635 | 647 | 635 | 643 | +1.58% | 73,400 | 80億6845万 | +7.71% | - | 0.53 |
12/09 | 638 | 639 | 626 | 633 | -0.16% | 71,800 | 79億4296万 | +6.93% | - | 0.52 |
12/08 | 649 | 650 | 632 | 634 | -1.71% | 70,300 | 79億5551万 | +8.01% | - | 0.52 |
12/07 | 648 | 658 | 640 | 645 | 0% | 112,400 | 80億9354万 | +10.63% | - | 0.53 |
12/06 | 624 | 650 | 624 | 645 | +4.03% | 198,100 | 80億9354万 | +11.59% | - | 0.53 |
12/05 | 614 | 621 | 612 | 620 | +1.64% | 64,200 | 77億7984万 | +8.01% | - | 0.51 |
12/02 | 608 | 618 | 607 | 610 | +0.66% | 85,600 | 76億5436万 | +6.83% | - | 0.5 |
12/01 | 610 | 613 | 602 | 606 | +0.5% | 86,200 | 76億416万 | +6.5% | - | 0.5 |
11/30 | 606 | 609 | 599 | 603 | +0.67% | 55,400 | 75億6652万 | +6.54% | - | 0.5 |
11/29 | 604 | 608 | 596 | 599 | 0% | 103,700 | 75億1633万 | +6.39% | - | 0.49 |
11/28 | 583 | 599 | 583 | 599 | +2.74% | 57,100 | 75億1633万 | +6.77% | - | 0.49 |
11/25 | 583 | 593 | 582 | 583 | +1.22% | 73,700 | 73億1556万 | +4.48% | - | 0.48 |
11/24 | 580 | 585 | 572 | 576 | -0.52% | 63,400 | 72億2772万 | +3.6% | - | 0.47 |
11/22 | 587 | 594 | 579 | 579 | -1.19% | 58,700 | 72億6536万 | +4.51% | - | 0.48 |
11/21 | 578 | 599 | 578 | 586 | +1.38% | 123,700 | 73億5320万 | +6.16% | - | 0.48 |
11/18 | 579 | 583 | 576 | 578 | -0.17% | 83,000 | 72億5282万 | +5.09% | - | 0.48 |
11/17 | 588 | 597 | 577 | 579 | -2.53% | 132,500 | 72億6536万 | +5.66% | - | 0.48 |
11/16 | 610 | 612 | 585 | 594 | -1.66% | 267,000 | 74億5359万 | +8.79% | - | 0.49 |
11/15 | 610 | 623 | 593 | 604 | +0.5% | 287,700 | 75億7907万 | +11.03% | - | 0.5 |
11/14 | 587 | 607 | 576 | 601 | +5.07% | 319,600 | 75億4142万 | +11.09% | - | 0.49 |
11/11 | 589 | 599 | 564 | 572 | -1.21% | 248,800 | 71億7753万 | +6.32% | - | 0.47 |
11/10 | 600 | 605 | 563 | 579 | -2.2% | 924,000 | 72億6536万 | +7.82% | - | 0.48 |
11/09 | 527 | 622 | 518 | 592 | +12.33% | 1,184,700 | 74億2849万 | +10.65% | - | 0.49 |
11/08 | 522 | 530 | 522 | 527 | +0.19% | 52,900 | 66億1286万 | -0.94% | - | 0.43 |
11/07 | 527 | 527 | 523 | 526 | +0.38% | 52,200 | 66億31万 | -1.13% | - | 0.43 |
11/04 | 522 | 527 | 521 | 524 | 0% | 59,000 | 65億7522万 | -1.69% | - | 0.43 |
11/02 | 524 | 528 | 522 | 524 | +0.38% | 50,000 | 65億7522万 | -1.69% | - | 0.43 |
11/01 | 520 | 522 | 517 | 522 | +0.97% | 34,300 | 65億5012万 | -2.06% | - | 0.43 |
10/31 | 540 | 540 | 507 | 517 | -6% | 185,500 | 64億8738万 | -3.18% | - | 0.43 |
10/28 | 546 | 550 | 546 | 550 | +0.73% | 42,000 | 69億147万 | +2.8% | - | 0.45 |
10/27 | 549 | 550 | 544 | 546 | -0.36% | 36,200 | 68億5128万 | +2.25% | - | 0.45 |
10/26 | 541 | 548 | 541 | 548 | +1.48% | 29,800 | 68億7637万 | +2.81% | - | 0.45 |
10/25 | 537 | 541 | 533 | 540 | +1.12% | 42,700 | 67億7599万 | +1.5% | - | 0.44 |
10/24 | 534 | 535 | 533 | 534 | 0% | 15,400 | 67億70万 | +0.38% | - | 0.44 |
10/21 | 536 | 536 | 532 | 534 | +0.19% | 11,900 | 67億70万 | +0.56% | - | 0.44 |
10/20 | 532 | 534 | 531 | 533 | +0.38% | 14,700 | 66億8815万 | +0.38% | - | 0.44 |
10/19 | 528 | 532 | 527 | 531 | -0.38% | 10,800 | 66億6305万 | 0% | - | 0.44 |
10/18 | 534 | 534 | 530 | 533 | +0.19% | 6,300 | 66億8815万 | +0.38% | - | 0.44 |
10/17 | 533 | 533 | 527 | 532 | -0.19% | 20,300 | 66億7560万 | +0.38% | - | 0.44 |
10/14 | 533 | 536 | 530 | 533 | -0.37% | 15,000 | 66億8815万 | +0.57% | - | 0.44 |
10/13 | 534 | 535 | 531 | 535 | +0.94% | 10,900 | 67億1325万 | +0.94% | - | 0.44 |
10/12 | 534 | 535 | 530 | 530 | -0.75% | 15,700 | 66億5051万 | +0.19% | - | 0.44 |
10/11 | 536 | 536 | 532 | 534 | +0.38% | 4,200 | 67億70万 | +0.95% | - | 0.44 |
10/07 | 534 | 535 | 530 | 532 | -0.37% | 12,500 | 66億7560万 | +0.76% | - | 0.44 |
10/06 | 533 | 535 | 531 | 534 | +0.19% | 20,800 | 67億70万 | +1.14% | - | 0.44 |
10/05 | 532 | 535 | 531 | 533 | +0.38% | 12,800 | 66億8815万 | +1.14% | - | 0.44 |
10/04 | 525 | 531 | 525 | 531 | +0.76% | 16,300 | 66億6305万 | +0.95% | - | 0.44 |
10/03 | 525 | 529 | 522 | 527 | +0.19% | 28,100 | 66億1286万 | +0.38% | - | 0.43 |
09/30 | 528 | 530 | 526 | 526 | -1.5% | 15,000 | 66億31万 | +0.19% | - | 0.43 |
09/29 | 537 | 537 | 529 | 534 | +0.38% | 21,000 | 67億70万 | +1.71% | - | 0.44 |
09/28 | 534 | 537 | 526 | 532 | -0.75% | 10,700 | 66億7560万 | +1.53% | - | 0.44 |
09/27 | 529 | 536 | 527 | 536 | +0.19% | 15,300 | 67億2579万 | +2.29% | - | 0.44 |
09/26 | 535 | 536 | 533 | 535 | 0% | 6,500 | 67億1325万 | +2.29% | - | 0.44 |
09/23 | 536 | 538 | 533 | 535 | +0.19% | 15,900 | 67億1325万 | +2.49% | - | 0.44 |
09/21 | 529 | 534 | 525 | 534 | +0.95% | 39,300 | 67億70万 | +2.5% | - | 0.44 |
09/20 | 525 | 532 | 523 | 529 | +1.15% | 21,200 | 66億3796万 | +1.54% | - | 0.44 |
09/16 | 530 | 530 | 522 | 523 | +0.19% | 16,600 | 65億6267万 | +0.38% | - | 0.43 |
09/15 | 528 | 528 | 521 | 522 | -0.76% | 6,900 | 65億5012万 | +0.19% | - | 0.43 |
09/14 | 524 | 529 | 522 | 526 | 0% | 18,100 | 66億31万 | +0.96% | - | 0.43 |
09/13 | 529 | 536 | 525 | 526 | -1.31% | 21,900 | 66億31万 | +0.77% | - | 0.43 |
09/12 | 524 | 539 | 520 | 533 | +1.91% | 57,100 | 66億8815万 | +2.11% | - | 0.44 |
09/09 | 518 | 529 | 517 | 523 | 0% | 43,600 | 65億6267万 | +0.19% | - | 0.43 |
09/08 | 523 | 524 | 518 | 523 | 0% | 7,700 | 65億6267万 | +0.19% | - | 0.43 |
09/07 | 525 | 525 | 519 | 523 | 0% | 11,500 | 65億6267万 | +0.38% | - | 0.43 |
09/06 | 521 | 524 | 521 | 523 | 0% | 5,400 | 65億6267万 | +0.38% | - | 0.43 |
09/05 | 526 | 529 | 519 | 523 | +0.77% | 30,100 | 65億6267万 | +0.19% | - | 0.43 |
09/02 | 515 | 520 | 515 | 519 | +0.19% | 7,700 | 65億1248万 | -0.76% | - | 0.43 |
09/01 | 520 | 521 | 514 | 518 | -0.38% | 15,200 | 64億9993万 | -1.15% | - | 0.43 |
08/31 | 520 | 523 | 518 | 520 | +0.39% | 9,200 | 65億2502万 | -0.95% | - | 0.43 |
08/30 | 515 | 518 | 514 | 518 | +0.19% | 8,300 | 64億9993万 | -1.52% | - | 0.43 |
08/29 | 516 | 519 | 514 | 517 | +0.98% | 10,500 | 64億8738万 | -2.08% | - | 0.43 |
08/26 | 516 | 516 | 512 | 512 | -0.78% | 8,300 | 64億2464万 | -3.21% | - | 0.42 |
08/25 | 520 | 525 | 515 | 516 | -0.96% | 15,400 | 64億7483万 | -2.82% | - | 0.42 |
08/24 | 518 | 523 | 518 | 521 | +0.39% | 8,200 | 65億3757万 | -2.07% | - | 0.43 |
08/23 | 516 | 521 | 515 | 519 | +0.97% | 9,100 | 65億1248万 | -2.63% | - | 0.43 |
08/22 | 524 | 524 | 514 | 514 | -0.58% | 18,600 | 64億4974万 | -3.75% | - | 0.42 |
08/19 | 516 | 525 | 516 | 517 | -0.19% | 8,900 | 64億8738万 | -3.36% | - | 0.43 |
08/18 | 520 | 520 | 516 | 518 | 0% | 16,900 | 64億9993万 | -3.36% | - | 0.43 |
08/17 | 520 | 520 | 516 | 518 | -0.38% | 15,200 | 64億9993万 | -3.36% | - | 0.43 |
08/16 | 533 | 533 | 520 | 520 | -1.7% | 21,700 | 65億2502万 | -3.17% | - | 0.43 |
08/15 | 525 | 533 | 525 | 529 | +0.76% | 3,400 | 66億3796万 | -1.49% | - | 0.44 |
08/12 | 534 | 534 | 524 | 525 | -1.69% | 26,600 | 65億8777万 | -2.05% | - | 0.43 |
08/10 | 535 | 540 | 532 | 534 | 0% | 10,100 | 67億70万 | -0.37% | - | 0.44 |
08/09 | 530 | 537 | 529 | 534 | +0.75% | 12,400 | 67億70万 | -0.19% | - | 0.44 |
08/08 | 525 | 532 | 525 | 530 | +1.15% | 21,400 | 66億5051万 | -0.75% | - | 0.44 |
08/05 | 527 | 528 | 521 | 524 | +0.19% | 8,400 | 65億7522万 | -1.87% | - | 0.43 |
08/04 | 520 | 526 | 520 | 523 | +0.58% | 11,100 | 65億6267万 | -2.06% | - | 0.43 |