株価チャート
2016/07/05~2016/11/30
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 |
11/30 | 509 | 516 | 496 | 500 | -1.77% | 42,800 | 75億1509万 | +4.38% | - | 2.07 |
11/29 | 498 | 510 | 498 | 509 | +1.19% | 28,800 | 76億5036万 | +7.16% | - | 2.11 |
11/28 | 486 | 515 | 485 | 503 | +1.82% | 53,600 | 75億6018万 | +6.79% | - | 2.08 |
11/25 | 518 | 518 | 492 | 494 | -4.45% | 118,200 | 74億2491万 | +5.56% | - | 2.04 |
11/24 | 525 | 528 | 515 | 517 | -1.34% | 57,000 | 77億7061万 | +10.94% | - | 2.14 |
11/22 | 522 | 524 | 510 | 524 | +0.19% | 85,200 | 78億7582万 | +13.42% | - | 2.17 |
11/21 | 503 | 526 | 503 | 523 | +3.56% | 146,600 | 78億6079万 | +13.94% | - | 2.16 |
11/18 | 510 | 515 | 501 | 505 | -0.98% | 58,600 | 75億9024万 | +10.99% | - | 2.09 |
11/17 | 495 | 519 | 495 | 510 | +1.8% | 77,500 | 76億6539万 | +12.83% | - | 2.11 |
11/16 | 497 | 509 | 486 | 501 | -1.76% | 134,600 | 75億3012万 | +11.58% | - | 2.07 |
11/15 | 515 | 530 | 476 | 510 | -1.54% | 236,200 | 76億6539万 | +14.35% | - | 2.11 |
11/14 | 488 | 528 | 488 | 518 | +3.19% | 214,400 | 77億8564万 | +16.93% | - | 2.14 |
11/11 | 502 | 534 | 460 | 502 | +5.02% | 740,200 | 75億4515万 | +14.09% | - | 2.08 |
11/10 | 440 | 480 | 431 | 478 | +13.81% | 150,700 | 71億8443万 | +9.38% | - | 1.98 |
11/09 | 446 | 454 | 412 | 420 | -6.04% | 171,400 | 63億1268万 | -3.45% | - | 1.74 |
11/08 | 467 | 470 | 447 | 447 | -3.25% | 44,400 | 67億1849万 | +2.76% | - | 1.85 |
11/07 | 445 | 473 | 445 | 462 | +4.05% | 73,300 | 69億4395万 | +6.21% | - | 1.91 |
11/04 | 440 | 444 | 430 | 444 | +0.68% | 49,300 | 66億7340万 | +2.54% | - | 1.84 |
11/02 | 450 | 458 | 436 | 441 | -4.96% | 68,400 | 66億2831万 | +1.85% | - | 1.83 |
11/01 | 456 | 468 | 450 | 464 | +2.2% | 71,000 | 69億7401万 | +7.16% | - | 1.92 |
10/31 | 455 | 484 | 452 | 454 | -0.66% | 169,500 | 68億2370万 | +5.09% | - | 1.88 |
10/28 | 430 | 472 | 430 | 457 | +6.28% | 198,300 | 68億6879万 | +6.28% | - | 1.89 |
10/27 | 440 | 441 | 427 | 430 | -3.15% | 83,200 | 64億6298万 | +0.47% | - | 1.78 |
10/26 | 409 | 449 | 409 | 444 | +9.09% | 221,900 | 66億7340万 | +3.98% | - | 1.84 |
10/25 | 413 | 415 | 406 | 407 | -1.93% | 45,300 | 61億1728万 | -4.24% | - | 1.68 |
10/24 | 413 | 421 | 411 | 415 | -0.48% | 32,300 | 62億3753万 | -2.58% | - | 1.72 |
10/21 | 424 | 424 | 410 | 417 | -1.65% | 53,400 | 62億6759万 | -2.11% | - | 1.73 |
10/20 | 430 | 433 | 417 | 424 | -0.7% | 58,300 | 63億7280万 | -0.7% | - | 1.75 |
10/19 | 427 | 434 | 425 | 427 | -1.16% | 24,100 | 64億1789万 | -0.23% | - | 1.77 |
10/18 | 433 | 434 | 424 | 432 | -0.46% | 29,900 | 64億9304万 | +0.7% | - | 1.79 |
10/17 | 427 | 437 | 425 | 434 | 0% | 57,200 | 65億2310万 | +1.17% | - | 1.8 |
10/14 | 426 | 434 | 425 | 434 | +1.17% | 36,400 | 65億2310万 | +1.17% | - | 1.8 |
10/13 | 432 | 433 | 426 | 429 | -0.69% | 37,100 | 64億4795万 | -0.23% | - | 1.78 |
10/12 | 433 | 441 | 432 | 432 | 0% | 40,000 | 64億9304万 | +0.47% | - | 1.79 |
10/11 | 432 | 435 | 431 | 432 | -0.23% | 12,600 | 64億9304万 | +0.7% | - | 1.79 |
10/07 | 433 | 437 | 432 | 433 | 0% | 24,300 | 65億807万 | +0.93% | - | 1.79 |
10/06 | 440 | 440 | 427 | 433 | -0.69% | 20,600 | 65億807万 | +0.93% | - | 1.79 |
10/05 | 437 | 441 | 429 | 436 | +2.11% | 47,500 | 65億5316万 | +1.4% | - | 1.8 |
10/04 | 429 | 444 | 423 | 427 | -1.16% | 79,100 | 64億1789万 | -0.7% | - | 1.77 |
10/03 | 425 | 435 | 425 | 432 | +2.13% | 22,400 | 64億9304万 | +0.47% | - | 1.79 |
09/30 | 422 | 436 | 422 | 423 | -1.63% | 23,400 | 63億5777万 | -1.63% | - | 1.75 |
09/29 | 435 | 443 | 423 | 430 | -2.27% | 49,500 | 64億6298万 | -0.23% | - | 1.78 |
09/28 | 438 | 442 | 435 | 440 | -0.45% | 24,700 | 66億1328万 | +1.85% | - | 1.82 |
09/27 | 422 | 443 | 420 | 442 | +0.91% | 106,000 | 66億4334万 | +2.08% | - | 1.83 |
09/26 | 466 | 466 | 428 | 438 | +8.96% | 368,600 | 65億8322万 | +1.15% | - | 1.81 |
09/23 | 402 | 404 | 397 | 402 | +0.5% | 42,100 | 60億4213万 | -7.37% | - | 1.66 |
09/21 | 403 | 404 | 395 | 400 | -0.74% | 37,400 | 60億1207万 | -8.05% | - | 1.66 |
09/20 | 407 | 409 | 403 | 403 | -1.47% | 40,200 | 60億5716万 | -7.99% | - | 1.67 |
09/16 | 410 | 413 | 407 | 409 | -1.68% | 36,400 | 61億4734万 | -7.05% | - | 1.69 |
09/15 | 423 | 424 | 413 | 416 | -2.8% | 52,400 | 62億5256万 | -5.67% | - | 1.72 |
09/14 | 443 | 443 | 427 | 428 | -3.17% | 39,800 | 64億3292万 | -3.17% | - | 1.77 |
09/13 | 444 | 447 | 441 | 442 | +0.23% | 11,000 | 66億4334万 | 0% | - | 1.83 |
09/12 | 443 | 457 | 441 | 441 | -3.92% | 55,400 | 66億2831万 | 0% | - | 1.83 |
09/09 | 436 | 463 | 436 | 459 | +5.28% | 85,500 | 68億9885万 | +4.08% | - | 1.9 |
09/08 | 435 | 443 | 434 | 436 | +0.46% | 66,400 | 65億5316万 | -0.91% | - | 1.8 |
09/07 | 440 | 442 | 430 | 434 | -2.03% | 31,500 | 65億2310万 | -1.36% | - | 1.8 |
09/06 | 430 | 445 | 430 | 443 | +3.5% | 33,000 | 66億5837万 | +0.45% | - | 1.83 |
09/05 | 427 | 435 | 422 | 428 | +0.94% | 28,500 | 64億3292万 | -2.95% | - | 1.77 |
09/02 | 432 | 434 | 423 | 424 | -1.85% | 27,800 | 63億7280万 | -4.07% | - | 1.75 |
09/01 | 433 | 435 | 430 | 432 | -0.69% | 24,900 | 64億9304万 | -2.48% | - | 1.79 |
08/31 | 438 | 441 | 433 | 435 | -1.36% | 19,300 | 65億3813万 | -2.03% | - | 1.8 |
08/30 | 444 | 444 | 432 | 441 | +0.23% | 17,000 | 66億2831万 | -0.68% | - | 1.83 |
08/29 | 430 | 446 | 427 | 440 | +1.85% | 27,500 | 66億1328万 | -1.12% | - | 1.82 |
08/26 | 435 | 438 | 425 | 432 | -2.26% | 30,400 | 64億9304万 | -3.14% | - | 1.79 |
08/25 | 438 | 446 | 430 | 442 | +0.68% | 42,500 | 66億4334万 | -1.12% | - | 1.83 |
08/24 | 440 | 440 | 432 | 439 | -0.68% | 38,800 | 65億9825万 | -2.01% | - | 1.82 |
08/23 | 467 | 467 | 441 | 442 | -5.35% | 52,000 | 66億4334万 | -1.56% | - | 1.83 |
08/22 | 462 | 477 | 456 | 467 | +1.74% | 48,900 | 70億1910万 | +3.78% | - | 1.93 |
08/19 | 451 | 459 | 441 | 459 | +2.46% | 23,000 | 68億9885万 | +1.55% | - | 1.9 |
08/18 | 446 | 463 | 445 | 448 | +0.22% | 10,200 | 67億3352万 | -1.1% | - | 1.85 |
08/17 | 476 | 476 | 447 | 447 | -4.69% | 39,200 | 67億1849万 | -1.54% | - | 1.85 |
08/16 | 441 | 478 | 441 | 469 | +6.35% | 73,700 | 70億4916万 | +2.85% | - | 1.94 |
08/15 | 440 | 441 | 437 | 441 | +1.15% | 8,200 | 66億2831万 | -3.29% | - | 1.83 |
08/12 | 431 | 441 | 431 | 436 | +0.23% | 14,200 | 65億5316万 | -4.6% | - | 1.8 |
08/10 | 429 | 441 | 429 | 435 | +1.87% | 11,500 | 65億3813万 | -5.23% | - | 1.8 |
08/09 | 432 | 439 | 426 | 427 | +0.23% | 14,200 | 64億1789万 | -7.58% | - | 1.77 |
08/08 | 437 | 449 | 422 | 426 | -1.84% | 50,600 | 64億286万 | -8.39% | - | 1.76 |
08/05 | 440 | 445 | 431 | 434 | -1.36% | 18,300 | 65億2310万 | -7.46% | - | 1.8 |
08/04 | 445 | 465 | 435 | 440 | -0.45% | 31,500 | 66億1328万 | -6.58% | - | 1.82 |
08/03 | 457 | 460 | 442 | 442 | -5.35% | 21,100 | 66億4334万 | -6.75% | - | 1.83 |
08/02 | 443 | 473 | 443 | 467 | +5.42% | 33,300 | 70億1910万 | -1.68% | - | 1.93 |
08/01 | 452 | 455 | 435 | 443 | -1.56% | 18,300 | 66億5837万 | -6.74% | - | 1.83 |
07/29 | 438 | 451 | 430 | 450 | +2.27% | 48,300 | 67億6358万 | -5.26% | - | 1.86 |
07/28 | 451 | 454 | 440 | 440 | -2.22% | 30,500 | 66億1328万 | -8.14% | - | 1.82 |
07/27 | 453 | 458 | 450 | 450 | 0% | 17,000 | 67億6358万 | -6.64% | - | 1.86 |
07/26 | 463 | 470 | 450 | 450 | -3.64% | 39,000 | 67億6358万 | -7.22% | - | 1.86 |
07/25 | 455 | 470 | 454 | 467 | +2.41% | 24,500 | 70億1910万 | -4.11% | - | 1.93 |
07/22 | 454 | 461 | 444 | 456 | -0.87% | 50,300 | 68億5376万 | -6.56% | - | 1.89 |
07/21 | 469 | 470 | 453 | 460 | -0.65% | 26,200 | 69億1388万 | -5.93% | - | 1.9 |
07/20 | 460 | 471 | 454 | 463 | -1.07% | 36,900 | 69億5898万 | -5.89% | - | 1.92 |
07/19 | 470 | 477 | 457 | 468 | -1.47% | 61,000 | 70億3413万 | -5.26% | - | 1.94 |
07/15 | 474 | 484 | 473 | 475 | -4.62% | 89,000 | 71億3934万 | -4.81% | - | 1.97 |
07/14 | 488 | 505 | 488 | 498 | +1.63% | 49,000 | 74億8503万 | -1.39% | - | 2.06 |
07/13 | 486 | 505 | 486 | 490 | +1.45% | 83,500 | 73億6479万 | -3.73% | - | 2.03 |
07/12 | 487 | 495 | 482 | 483 | +0.84% | 26,500 | 72億5958万 | -6.03% | - | 2 |
07/11 | 478 | 486 | 473 | 479 | +1.91% | 26,000 | 71億9946万 | -7.71% | - | 1.98 |
07/08 | 475 | 484 | 460 | 470 | -1.47% | 28,200 | 70億6419万 | -10.13% | - | 1.95 |
07/07 | 481 | 489 | 477 | 477 | -1.65% | 47,500 | 71億6940万 | -9.83% | - | 1.97 |
07/06 | 498 | 500 | 483 | 485 | -4.34% | 35,800 | 72億8964万 | -9.01% | - | 2.01 |
07/05 | 508 | 516 | 503 | 507 | -1.36% | 32,700 | 76億2030万 | -5.94% | - | 2.1 |