株価チャート
2016/06/24~2016/11/18
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 |
11/18 | 815 | 821 | 808 | 818 | +1.24% | 37,000 | 267億7543万 | +0.25% | 11.15 | 0.51 |
11/17 | 823 | 823 | 803 | 808 | -1.94% | 37,800 | 264億4810万 | -1.1% | 11.01 | 0.5 |
11/16 | 815 | 825 | 807 | 824 | +1.73% | 36,500 | 269億7182万 | +0.73% | 11.23 | 0.51 |
11/15 | 807 | 817 | 799 | 810 | -0.98% | 35,100 | 265億1356万 | -1.1% | 11.04 | 0.5 |
11/14 | 820 | 824 | 800 | 818 | +0.62% | 30,500 | 267億7543万 | -0.37% | 11.15 | 0.51 |
11/11 | 810 | 820 | 797 | 813 | +0.37% | 64,300 | 266億1176万 | -1.09% | 11.08 | 0.5 |
11/10 | 819 | 819 | 800 | 810 | +6.3% | 40,900 | 265億1356万 | -1.7% | 11.04 | 0.5 |
11/09 | 804 | 804 | 757 | 762 | -3.91% | 55,200 | 249億4239万 | -7.75% | 10.38 | 0.47 |
11/08 | 793 | 795 | 784 | 793 | -0.63% | 35,700 | 259億5711万 | -4.34% | 10.81 | 0.49 |
11/07 | 817 | 817 | 795 | 798 | +0.13% | 27,700 | 261億2077万 | -3.97% | 10.87 | 0.49 |
11/04 | 800 | 801 | 782 | 797 | -1.36% | 43,200 | 260億8804万 | -4.44% | 10.86 | 0.49 |
11/02 | 816 | 824 | 805 | 808 | -1.46% | 54,800 | 264億4810万 | -3.35% | 11.01 | 0.5 |
11/01 | 825 | 830 | 816 | 820 | -0.61% | 40,600 | 268億4089万 | -2.15% | 11.17 | 0.51 |
10/31 | 825 | 837 | 819 | 825 | +0.86% | 47,800 | 270億456万 | -1.67% | 11.24 | 0.51 |
10/28 | 834 | 834 | 818 | 818 | -1.56% | 137,500 | 267億7543万 | -2.62% | 11.15 | 0.51 |
10/27 | 830 | 833 | 824 | 831 | +0.36% | 24,600 | 272億95万 | -1.07% | 11.32 | 0.51 |
10/26 | 836 | 837 | 821 | 828 | -1.55% | 33,900 | 271億275万 | -1.19% | 11.28 | 0.51 |
10/25 | 851 | 857 | 833 | 841 | -0.24% | 28,700 | 275億2828万 | +0.48% | 11.46 | 0.52 |
10/24 | 834 | 845 | 826 | 843 | +1.08% | 12,200 | 275億9375万 | +1.08% | 11.49 | 0.52 |
10/21 | 836 | 860 | 826 | 834 | +0.12% | 24,200 | 272億9915万 | +0.24% | 11.36 | 0.52 |
10/20 | 829 | 837 | 828 | 833 | +0.73% | 35,000 | 272億6642万 | +0.24% | 11.35 | 0.52 |
10/19 | 823 | 831 | 822 | 827 | +0.98% | 27,200 | 270億7002万 | -0.24% | 11.27 | 0.51 |
10/18 | 812 | 826 | 812 | 819 | -0.61% | 23,300 | 268億816万 | -1.21% | 11.16 | 0.51 |
10/17 | 812 | 827 | 812 | 824 | +3% | 27,000 | 269億7182万 | -0.48% | 11.23 | 0.51 |
10/14 | 823 | 825 | 796 | 800 | -3.73% | 43,800 | 261億8624万 | -3.26% | 10.9 | 0.49 |
10/13 | 832 | 862 | 830 | 831 | -1.07% | 36,000 | 272億95万 | +0.36% | 11.32 | 0.51 |
10/12 | 861 | 861 | 831 | 840 | -2.44% | 47,100 | 274億9555万 | +1.69% | 11.45 | 0.52 |
10/11 | 859 | 865 | 832 | 861 | +1.18% | 69,500 | 281億8294万 | +4.49% | 11.73 | 0.53 |
10/07 | 850 | 852 | 845 | 851 | +0.12% | 13,800 | 278億5561万 | +3.65% | 11.6 | 0.53 |
10/06 | 861 | 864 | 843 | 850 | -0.23% | 14,600 | 278億2288万 | +3.79% | 11.58 | 0.53 |
10/05 | 847 | 855 | 843 | 852 | 0% | 22,100 | 278億8834万 | +4.54% | 11.61 | 0.53 |
10/04 | 850 | 854 | 830 | 852 | +0.95% | 23,600 | 278億8834万 | +5.06% | 11.61 | 0.53 |
10/03 | 859 | 859 | 836 | 844 | -0.71% | 12,600 | 276億2648万 | +4.58% | 11.5 | 0.52 |
09/30 | 870 | 870 | 817 | 850 | -2.41% | 30,300 | 278億2288万 | +5.85% | 11.58 | 0.53 |
09/29 | 865 | 880 | 850 | 871 | +1.63% | 24,700 | 285億1026万 | +9.01% | 11.87 | 0.54 |
09/28 | 859 | 860 | 840 | 857 | +0.23% | 20,600 | 280億5200万 | +7.93% | 11.68 | 0.53 |
09/27 | 835 | 855 | 823 | 855 | +2.15% | 30,800 | 279億8654万 | +8.09% | 11.65 | 0.53 |
09/26 | 851 | 852 | 834 | 837 | -1.65% | 20,400 | 273億9735万 | +6.35% | 11.41 | 0.52 |
09/23 | 839 | 856 | 824 | 851 | +4.03% | 40,200 | 278億5561万 | +8.68% | 11.6 | 0.53 |
09/21 | 793 | 820 | 786 | 818 | +3.28% | 23,400 | 267億7543万 | +4.87% | 11.15 | 0.51 |
09/20 | 784 | 798 | 784 | 792 | +1.02% | 19,600 | 259億2437万 | +1.8% | 10.79 | 0.49 |
09/16 | 811 | 811 | 781 | 784 | +0.38% | 15,500 | 256億6251万 | +0.77% | 10.68 | 0.49 |
09/15 | 791 | 791 | 779 | 781 | -1.64% | 7,600 | 255億6431万 | +0.26% | 10.64 | 0.48 |
09/14 | 790 | 800 | 790 | 794 | +0.13% | 9,500 | 259億8984万 | +1.79% | 10.82 | 0.49 |
09/13 | 798 | 803 | 792 | 793 | -0.63% | 10,700 | 259億5711万 | +1.67% | 10.81 | 0.49 |
09/12 | 804 | 811 | 795 | 798 | -1.48% | 9,000 | 261億2077万 | +2.31% | 10.87 | 0.49 |
09/09 | 802 | 813 | 800 | 810 | +1.63% | 20,600 | 265億1356万 | +3.71% | 11.04 | 0.5 |
09/08 | 813 | 813 | 794 | 797 | -1.97% | 15,900 | 260億8804万 | +1.92% | 10.86 | 0.49 |
09/07 | 807 | 815 | 792 | 813 | +0.74% | 20,300 | 266億1176万 | +3.96% | 11.08 | 0.5 |
09/06 | 802 | 809 | 798 | 807 | +0.62% | 8,300 | 264億1536万 | +3.07% | 11 | 0.5 |
09/05 | 805 | 809 | 789 | 802 | +1.39% | 12,500 | 262億5170万 | +2.3% | 10.93 | 0.5 |
09/02 | 790 | 792 | 787 | 791 | +0.64% | 8,000 | 258億9164万 | +0.51% | 10.78 | 0.49 |
09/01 | 788 | 794 | 780 | 786 | -0.76% | 10,200 | 257億2798万 | -0.51% | 10.71 | 0.49 |
08/31 | 759 | 793 | 759 | 792 | +4.76% | 24,400 | 259億2437万 | -0.13% | 10.79 | 0.49 |
08/30 | 755 | 757 | 749 | 756 | +0.67% | 5,600 | 247億4599万 | -4.91% | 10.3 | 0.47 |
08/29 | 754 | 757 | 746 | 751 | +1.49% | 19,800 | 245億8233万 | -6.13% | 10.23 | 0.46 |
08/26 | 746 | 751 | 739 | 740 | -1.07% | 13,900 | 242億2227万 | -7.96% | 10.08 | 0.46 |
08/25 | 753 | 753 | 744 | 748 | +0.54% | 20,700 | 244億8413万 | -7.54% | 10.19 | 0.46 |
08/24 | 757 | 762 | 742 | 744 | -0.67% | 18,800 | 243億5320万 | -8.71% | 10.14 | 0.46 |
08/23 | 776 | 780 | 749 | 749 | -3.48% | 36,900 | 245億1686万 | -8.77% | 10.21 | 0.46 |
08/22 | 757 | 785 | 757 | 776 | +2.51% | 17,800 | 254億65万 | -6.17% | 10.57 | 0.48 |
08/19 | 753 | 763 | 753 | 757 | +0.53% | 10,000 | 247億7872万 | -8.9% | 10.32 | 0.47 |
08/18 | 764 | 764 | 751 | 753 | -1.31% | 21,800 | 246億4779万 | -9.93% | 10.26 | 0.47 |
08/17 | 770 | 770 | 761 | 763 | -1.55% | 31,200 | 249億7512万 | -9.27% | 10.4 | 0.47 |
08/16 | 799 | 799 | 775 | 775 | -2.52% | 23,600 | 253億6792万 | -8.28% | 10.56 | 0.48 |
08/15 | 802 | 808 | 795 | 795 | -1.49% | 12,600 | 260億2257万 | -6.03% | 10.83 | 0.49 |
08/12 | 804 | 810 | 797 | 807 | +1.38% | 9,400 | 264億1536万 | -4.72% | 11 | 0.5 |
08/10 | 799 | 802 | 794 | 796 | -0.38% | 8,600 | 260億5530万 | -6.02% | 10.85 | 0.49 |
08/09 | 802 | 806 | 788 | 799 | -0.37% | 15,000 | 261億5350万 | -5.78% | 10.89 | 0.49 |
08/08 | 843 | 843 | 789 | 802 | -2.67% | 22,100 | 262億5170万 | -5.54% | 10.93 | 0.5 |
08/05 | 837 | 837 | 819 | 824 | +0.24% | 11,800 | 269億7182万 | -3.06% | 11.23 | 0.51 |
08/04 | 813 | 827 | 807 | 822 | +1.86% | 17,500 | 269億636万 | -3.41% | 11.2 | 0.51 |
08/03 | 810 | 821 | 802 | 807 | -2.3% | 25,500 | 264億1536万 | -5.17% | 11 | 0.5 |
08/02 | 825 | 837 | 822 | 826 | -1.55% | 8,000 | 270億3729万 | -2.82% | 11.26 | 0.51 |
08/01 | 868 | 868 | 817 | 839 | -3.34% | 18,600 | 274億6281万 | -0.94% | 11.43 | 0.52 |
07/29 | 859 | 870 | 833 | 868 | +0.58% | 19,500 | 284億1207万 | +2.97% | 11.83 | 0.54 |
07/28 | 869 | 869 | 846 | 863 | -0.35% | 9,600 | 282億4840万 | +2.62% | 11.76 | 0.53 |
07/27 | 870 | 870 | 849 | 866 | +2.12% | 17,700 | 283億4660万 | +3.34% | 11.8 | 0.54 |
07/26 | 863 | 863 | 837 | 848 | -2.53% | 19,900 | 277億5741万 | +1.44% | 11.56 | 0.52 |
07/25 | 860 | 872 | 837 | 870 | +1.28% | 27,200 | 284億7753万 | +4.07% | 11.86 | 0.54 |
07/22 | 867 | 878 | 852 | 859 | -1.72% | 16,500 | 281億1747万 | +3% | 11.71 | 0.53 |
07/21 | 885 | 889 | 864 | 874 | -1.24% | 13,800 | 286億846万 | +5.05% | 11.91 | 0.54 |
07/20 | 885 | 885 | 874 | 885 | -1.01% | 9,200 | 289億6852万 | +6.63% | 12.06 | 0.55 |
07/19 | 889 | 898 | 883 | 894 | -0.11% | 14,100 | 292億6312万 | +7.97% | 12.18 | 0.55 |
07/15 | 892 | 898 | 874 | 895 | +1.24% | 22,600 | 292億9585万 | +8.35% | 12.2 | 0.55 |
07/14 | 884 | 890 | 863 | 884 | +0.68% | 15,000 | 289億3579万 | +7.15% | 12.05 | 0.55 |
07/13 | 899 | 899 | 872 | 878 | -0.34% | 18,100 | 287億3939万 | +6.42% | 11.96 | 0.54 |
07/12 | 875 | 894 | 869 | 881 | +2.32% | 33,100 | 288億3759万 | +6.92% | 12.01 | 0.55 |
07/11 | 830 | 865 | 825 | 861 | +6.96% | 18,900 | 281億8294万 | +4.49% | 11.73 | 0.53 |
07/08 | 830 | 830 | 801 | 805 | -1.23% | 23,900 | 263億4990万 | -2.19% | 10.97 | 0.5 |
07/07 | 798 | 822 | 798 | 815 | +1.49% | 11,900 | 266億7723万 | -1.33% | 11.11 | 0.5 |
07/06 | 813 | 814 | 796 | 803 | -3.6% | 21,100 | 262億8443万 | -3.02% | 10.94 | 0.5 |
07/05 | 850 | 850 | 831 | 833 | +0.36% | 32,000 | 272億6642万 | +0.36% | 11.35 | 0.52 |
07/04 | 822 | 833 | 810 | 830 | +0.61% | 14,100 | 271億6822万 | -0.24% | 11.31 | 0.51 |
07/01 | 840 | 844 | 820 | 825 | -1.9% | 19,900 | 270億456万 | -1.08% | 11.24 | 0.51 |
06/30 | 835 | 848 | 828 | 841 | +2.94% | 27,900 | 275億2828万 | +0.6% | 11.46 | 0.52 |
06/29 | 802 | 821 | 780 | 817 | +3.81% | 21,000 | 267億4269万 | -2.39% | 11.13 | 0.51 |
06/28 | 747 | 814 | 741 | 787 | +3.83% | 42,600 | 257億6071万 | -6.2% | 10.72 | 0.49 |
06/27 | 765 | 771 | 747 | 758 | +2.16% | 24,500 | 248億1146万 | -9.98% | 10.33 | 0.47 |
06/24 | 836 | 836 | 734 | 742 | -7.94% | 34,400 | 242億8773万 | -12.29% | 10.11 | 0.46 |