株価チャート
2016/06/21~2016/11/17
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 |
---|
2022 | 8/1, 株式分割 1→2 |
2016 |
11/17 | 646 | 650 | 640 | 642 | -0.54% | 7,600 | 77億7498万 | -1.46% | 9.46 | 0.82 |
11/16 | 652 | 652 | 645 | 645 | -1.07% | 20,400 | 78億1740万 | -0.92% | 9.52 | 0.83 |
11/15 | 650 | 652 | 650 | 652 | -0.31% | 7,400 | 79億224万 | +0.15% | 9.62 | 0.84 |
11/14 | 655 | 663 | 650 | 654 | -0.61% | 14,400 | 79億2648万 | +0.77% | 9.65 | 0.84 |
11/11 | 629 | 664 | 625 | 658 | +4.61% | 41,600 | 79億7496万 | +1.39% | 9.71 | 0.85 |
11/10 | 630 | 641 | 627 | 629 | +1.45% | 14,800 | 76億2348万 | -2.78% | 9.28 | 0.81 |
11/09 | 620 | 644 | 620 | 620 | -2.36% | 46,800 | 75億1440万 | -4.17% | 9.15 | 0.8 |
11/08 | 635 | 639 | 628 | 635 | 0% | 19,400 | 76億9620万 | -1.85% | 9.37 | 0.82 |
11/07 | 626 | 640 | 626 | 635 | 0% | 9,400 | 76億9620万 | -1.7% | 9.37 | 0.82 |
11/04 | 625 | 635 | 615 | 635 | +0.4% | 16,200 | 76億9620万 | -1.55% | 9.37 | 0.82 |
11/02 | 645 | 648 | 627 | 633 | -2.92% | 27,400 | 76億6590万 | -1.94% | 9.33 | 0.81 |
11/01 | 655 | 660 | 643 | 652 | -0.53% | 16,400 | 78億9618万 | +1.16% | 9.61 | 0.84 |
10/31 | 663 | 663 | 655 | 655 | -0.23% | 8,400 | 79億3860万 | +2.02% | 9.66 | 0.84 |
10/28 | 655 | 659 | 655 | 657 | +0.15% | 7,200 | 79億5678万 | +2.58% | 9.68 | 0.84 |
10/27 | 651 | 659 | 651 | 656 | +0.38% | 5,400 | 79億4466万 | +2.58% | 9.67 | 0.84 |
10/26 | 643 | 654 | 640 | 653 | -0.38% | 15,000 | 79億1436万 | +2.19% | 9.63 | 0.84 |
10/25 | 671 | 671 | 651 | 656 | -2.09% | 17,000 | 79億4466万 | +2.9% | 9.67 | 0.84 |
10/24 | 674 | 674 | 665 | 670 | -0.07% | 6,200 | 81億1434万 | +5.6% | 9.88 | 0.86 |
10/21 | 670 | 671 | 665 | 670 | -0.07% | 16,400 | 81億2040万 | +5.85% | 9.88 | 0.86 |
10/20 | 665 | 673 | 665 | 671 | +0.52% | 19,400 | 81億2646万 | +6.43% | 9.89 | 0.86 |
10/19 | 673 | 673 | 664 | 667 | -0.89% | 11,200 | 80億8404万 | +6.72% | 9.84 | 0.86 |
10/18 | 653 | 680 | 650 | 673 | +2.51% | 45,800 | 81億5676万 | +8.55% | 9.93 | 0.87 |
10/17 | 660 | 660 | 652 | 657 | +0.69% | 25,800 | 79億5678万 | +6.75% | 9.68 | 0.84 |
10/14 | 653 | 662 | 649 | 652 | -0.53% | 23,400 | 79億224万 | +6.71% | 9.62 | 0.84 |
10/13 | 648 | 664 | 640 | 656 | +1.79% | 51,800 | 79億4466万 | +8.17% | 9.67 | 0.84 |
10/12 | 630 | 649 | 630 | 644 | +2.22% | 17,400 | 78億528万 | +7.15% | 9.5 | 0.83 |
10/11 | 630 | 635 | 622 | 630 | +1.04% | 18,400 | 76億3560万 | +5.53% | 9.29 | 0.81 |
10/07 | 635 | 635 | 624 | 624 | -1.42% | 4,400 | 75億5682万 | +5.14% | 9.2 | 0.8 |
10/06 | 623 | 639 | 623 | 633 | +1.93% | 24,200 | 76億6590万 | +7.2% | 9.33 | 0.81 |
10/05 | 636 | 636 | 621 | 621 | +0.4% | 19,400 | 75億2046万 | +5.89% | 9.15 | 0.8 |
10/04 | 638 | 638 | 605 | 618 | -3.06% | 20,200 | 74億9016万 | +6.19% | 9.12 | 0.79 |
10/03 | 610 | 638 | 600 | 638 | +4.42% | 33,200 | 77億2650万 | +10.29% | 9.4 | 0.82 |
09/30 | 612 | 614 | 611 | 611 | +0.08% | 4,000 | 73億9926万 | +6.36% | 9.01 | 0.79 |
09/29 | 615 | 615 | 603 | 610 | -0.65% | 13,600 | 73億9320万 | +6.83% | 9 | 0.78 |
09/28 | 615 | 615 | 610 | 614 | +0.66% | 8,200 | 74億4168万 | +8.1% | 9.06 | 0.79 |
09/27 | 596 | 611 | 581 | 610 | +0.16% | 23,800 | 73億9320万 | +8.16% | 9 | 0.78 |
09/26 | 614 | 625 | 600 | 609 | -1.22% | 16,200 | 73億8108万 | +8.56% | 8.98 | 0.78 |
09/23 | 635 | 635 | 600 | 617 | -2.14% | 26,800 | 74億7198万 | +10.48% | 9.09 | 0.79 |
09/21 | 637 | 637 | 625 | 630 | -0.79% | 16,400 | 76億3560万 | +13.72% | 9.29 | 0.81 |
09/20 | 622 | 637 | 616 | 635 | +4.87% | 75,200 | 76億9620万 | +15.66% | 9.37 | 0.82 |
09/16 | 609 | 617 | 600 | 606 | +0.92% | 19,200 | 73億3866万 | +11.1% | 8.93 | 0.78 |
09/15 | 650 | 650 | 597 | 600 | -7.12% | 68,000 | 72億7200万 | +10.91% | 8.85 | 0.77 |
09/14 | 580 | 720 | 580 | 646 | +13.23% | 278,000 | 78億2952万 | +20.3% | 9.53 | 0.83 |
09/13 | 558 | 578 | 558 | 571 | +2.42% | 31,600 | 69億1446万 | +7.24% | 8.42 | 0.73 |
09/12 | 548 | 557 | 541 | 557 | +1.18% | 9,800 | 67億5084万 | +5.29% | 8.22 | 0.72 |
09/09 | 557 | 557 | 550 | 551 | +0.09% | 10,200 | 66億7206万 | +4.26% | 8.12 | 0.71 |
09/08 | 553 | 555 | 550 | 550 | +0.36% | 42,400 | 66億6600万 | +4.56% | 8.11 | 0.71 |
09/07 | 539 | 549 | 535 | 548 | +2.81% | 22,200 | 66億4176万 | +4.58% | 8.08 | 0.7 |
09/06 | 535 | 540 | 525 | 533 | -0.37% | 12,400 | 64億5996万 | +2.11% | 7.86 | 0.69 |
09/05 | 539 | 539 | 535 | 535 | -0.47% | 7,200 | 64億8420万 | +2.69% | 7.89 | 0.69 |
09/02 | 538 | 538 | 538 | 538 | +0.84% | 3,200 | 65億1450万 | +3.37% | 7.93 | 0.69 |
09/01 | 532 | 535 | 527 | 533 | +0.47% | 5,200 | 64億5996万 | +2.7% | 7.86 | 0.69 |
08/31 | 528 | 531 | 528 | 531 | -0.09% | 1,400 | 64億2966万 | +2.41% | 7.83 | 0.68 |
08/29 | 527 | 532 | 527 | 531 | +0.95% | 4,200 | 64億3572万 | +2.71% | 7.83 | 0.68 |
08/26 | 532 | 532 | 526 | 526 | -0.19% | 3,200 | 63億7512万 | +1.94% | 7.76 | 0.68 |
08/24 | 524 | 532 | 524 | 527 | -0.57% | 9,600 | 63億8724万 | +2.13% | 7.77 | 0.68 |
08/23 | 525 | 532 | 524 | 530 | -0.09% | 3,200 | 64億2360万 | +2.71% | 7.82 | 0.68 |
08/22 | 535 | 535 | 526 | 531 | -0.84% | 1,400 | 64億2966万 | +3.01% | 7.83 | 0.68 |
08/19 | 537 | 537 | 529 | 535 | +0.94% | 5,600 | 64億8420万 | +4.09% | 7.89 | 0.69 |
08/18 | 538 | 538 | 527 | 530 | -1.21% | 10,600 | 64億2360万 | +3.31% | 7.82 | 0.68 |
08/17 | 523 | 537 | 523 | 537 | +2.98% | 14,800 | 65億238万 | +4.99% | 7.91 | 0.69 |
08/16 | 522 | 522 | 515 | 521 | +1.56% | 10,400 | 63億1452万 | +2.16% | 7.69 | 0.67 |
08/15 | 521 | 521 | 513 | 513 | -0.39% | 20,400 | 62億1756万 | +0.79% | 7.57 | 0.66 |
08/12 | 522 | 522 | 515 | 515 | -1.15% | 2,600 | 62億4180万 | +1.18% | 7.6 | 0.66 |
08/10 | 521 | 521 | 521 | 521 | +0.58% | 2,000 | 63億1452万 | +2.56% | 7.69 | 0.67 |
08/09 | 509 | 523 | 509 | 518 | +2.47% | 5,400 | 62億7816万 | +1.97% | 7.64 | 0.67 |
08/08 | 507 | 510 | 506 | 506 | -1.65% | 7,000 | 61億2666万 | -0.49% | 7.46 | 0.65 |
08/05 | 513 | 517 | 511 | 514 | +1.08% | 1,400 | 62億2968万 | +1.38% | 7.58 | 0.66 |
08/04 | 513 | 515 | 509 | 509 | -0.2% | 14,200 | 61億6302万 | +0.3% | 7.5 | 0.65 |
08/03 | 503 | 511 | 503 | 510 | -0.1% | 2,400 | 61億7514万 | +0.49% | 7.52 | 0.66 |
08/02 | 505 | 512 | 505 | 510 | +0.79% | 5,600 | 61億8120万 | +0.79% | 7.52 | 0.66 |
08/01 | 503 | 508 | 503 | 506 | +0.7% | 3,400 | 61億3272万 | 0% | 7.46 | 0.65 |
07/29 | 503 | 503 | 502 | 503 | -0.3% | 2,000 | 60億9030万 | -0.69% | 7.41 | 0.65 |
07/28 | 510 | 510 | 501 | 504 | -1.18% | 6,200 | 61億848万 | -0.4% | 7.44 | 0.65 |
07/27 | 510 | 511 | 510 | 510 | +0.1% | 1,800 | 61億8120万 | +0.59% | 7.52 | 0.66 |
07/26 | 510 | 510 | 503 | 510 | +0.1% | 4,800 | 61億7514万 | +0.49% | 7.52 | 0.66 |
07/25 | 510 | 510 | 508 | 509 | +0.69% | 15,600 | 61億6908万 | +0.39% | 7.51 | 0.65 |
07/22 | 510 | 510 | 506 | 506 | -0.98% | 3,400 | 61億2666万 | -0.3% | 7.46 | 0.65 |
07/21 | 513 | 517 | 511 | 511 | -0.87% | 4,600 | 61億8726万 | +0.69% | 7.53 | 0.66 |
07/20 | 521 | 521 | 515 | 515 | -0.96% | 3,200 | 62億4180万 | +1.38% | 7.6 | 0.66 |
07/19 | 522 | 522 | 516 | 520 | +2.46% | 46,200 | 63億240万 | +2.36% | 7.67 | 0.67 |
07/15 | 503 | 508 | 503 | 508 | +0.3% | 7,600 | 61億5090万 | -0.1% | 7.49 | 0.65 |
07/14 | 506 | 508 | 505 | 506 | +0.1% | 7,800 | 61億3272万 | -0.39% | 7.46 | 0.65 |
07/13 | 505 | 508 | 504 | 506 | +0.3% | 11,400 | 61億2666万 | -0.69% | 7.46 | 0.65 |
07/12 | 505 | 505 | 503 | 504 | 0% | 9,200 | 61億848万 | -1.18% | 7.44 | 0.65 |
07/11 | 502 | 504 | 500 | 504 | +0.8% | 10,000 | 61億848万 | -1.18% | 7.44 | 0.65 |
07/08 | 505 | 505 | 500 | 500 | -0.5% | 12,400 | 60億6000万 | -1.96% | 7.38 | 0.64 |
07/07 | 502 | 503 | 501 | 503 | 0% | 3,200 | 60億9030万 | -1.47% | 7.41 | 0.65 |
07/06 | 503 | 509 | 500 | 503 | -1.47% | 15,600 | 60億9030万 | -1.66% | 7.41 | 0.65 |
07/05 | 502 | 510 | 502 | 510 | +0.49% | 6,200 | 61億8120万 | -0.2% | 7.52 | 0.66 |
07/04 | 506 | 508 | 505 | 508 | +0.89% | 8,800 | 61億5090万 | -0.88% | 7.49 | 0.65 |
07/01 | 500 | 505 | 500 | 503 | +0.4% | 5,800 | 60億9636万 | -1.76% | 7.42 | 0.65 |
06/30 | 501 | 504 | 501 | 501 | -0.1% | 2,800 | 60億7212万 | -2.34% | 7.39 | 0.64 |
06/29 | 500 | 503 | 500 | 502 | -0.59% | 3,400 | 60億7818万 | -2.24% | 7.4 | 0.64 |
06/28 | 500 | 505 | 500 | 505 | +0.9% | 1,000 | 61億1454万 | -1.85% | 7.44 | 0.65 |
06/27 | 500 | 500 | 500 | 500 | 0% | 1,800 | 60億6000万 | -2.91% | 7.38 | 0.64 |
06/24 | 506 | 518 | 487 | 500 | -2.25% | 32,600 | 60億6000万 | -2.91% | 7.38 | 0.64 |
06/23 | 513 | 514 | 506 | 512 | -0.68% | 4,400 | 61億9938万 | -0.87% | 7.55 | 0.66 |
06/22 | 518 | 518 | 509 | 515 | -0.87% | 4,400 | 62億4180万 | -0.39% | 7.6 | 0.66 |
06/21 | 520 | 520 | 517 | 520 | +1.76% | 1,400 | 62億9634万 | +0.48% | 7.66 | 0.67 |