株価チャート
2016/07/01~2016/11/28
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 |
11/28 | 996 | 996 | 966 | 990 | -0.8% | 12,900 | 49億7277万 | +5.77% | 20.93 | 1.55 |
11/25 | 1,007 | 1,017 | 985 | 998 | -1.77% | 26,700 | 50億1295万 | +7.08% | 21.1 | 1.56 |
11/24 | 1,030 | 1,040 | 1,010 | 1,016 | +0.1% | 10,300 | 51億336万 | +9.48% | 21.48 | 1.59 |
11/22 | 1,021 | 1,021 | 991 | 1,015 | -0.49% | 13,700 | 50億9834万 | +9.97% | 21.46 | 1.59 |
11/21 | 1,027 | 1,049 | 1,015 | 1,020 | -0.49% | 28,100 | 51億918万 | +11.23% | 21.56 | 1.6 |
11/18 | 971 | 1,038 | 941 | 1,025 | +7.22% | 34,100 | 51億3422万 | +12.39% | 21.67 | 1.6 |
11/17 | 947 | 964 | 934 | 956 | +2.14% | 19,500 | 47億8860万 | +5.52% | 20.21 | 1.5 |
11/16 | 940 | 940 | 930 | 936 | +0.65% | 7,400 | 46億8842万 | +3.77% | 19.79 | 1.46 |
11/15 | 940 | 955 | 924 | 930 | -1.17% | 10,200 | 46億5837万 | +3.33% | 19.66 | 1.45 |
11/14 | 945 | 955 | 920 | 941 | -0.42% | 10,500 | 47億1346万 | +4.91% | 19.89 | 1.47 |
11/11 | 980 | 980 | 936 | 945 | -4.93% | 34,600 | 47億3350万 | +5.7% | 19.98 | 1.48 |
11/10 | 1,001 | 1,022 | 992 | 994 | +6.2% | 37,400 | 49億7894万 | +11.56% | 21.01 | 1.55 |
11/09 | 978 | 1,010 | 914 | 936 | -3.51% | 73,100 | 46億8842万 | +5.88% | 19.79 | 1.46 |
11/08 | 877 | 983 | 877 | 970 | +11.75% | 98,400 | 48億5873万 | +10.35% | 20.5 | 1.52 |
11/07 | 867 | 869 | 847 | 868 | +1.17% | 10,100 | 43億4781万 | -0.46% | 18.35 | 1.36 |
11/04 | 868 | 870 | 856 | 858 | -1.94% | 10,300 | 42億9772万 | -1.38% | 18.14 | 1.34 |
11/02 | 895 | 895 | 867 | 875 | -2.56% | 6,000 | 43億8287万 | +0.92% | 18.5 | 1.37 |
11/01 | 904 | 909 | 895 | 898 | -0.77% | 4,200 | 44億9808万 | +3.94% | 18.98 | 1.4 |
10/31 | 900 | 905 | 889 | 905 | +0.56% | 3,200 | 45億3314万 | +5.23% | 19.13 | 1.42 |
10/28 | 900 | 902 | 899 | 900 | +0.56% | 18,700 | 45億810万 | +5.14% | 19.03 | 1.41 |
10/27 | 888 | 900 | 888 | 895 | +0.79% | 6,700 | 44億8305万 | +5.05% | 18.92 | 1.4 |
10/26 | 886 | 891 | 872 | 888 | +0.45% | 6,600 | 44億4799万 | +4.84% | 18.77 | 1.39 |
10/25 | 866 | 894 | 866 | 884 | +1.84% | 10,300 | 44億2795万 | +4.99% | 18.69 | 1.38 |
10/24 | 894 | 894 | 866 | 868 | -2.03% | 13,900 | 43億4781万 | +3.83% | 18.35 | 1.36 |
10/21 | 908 | 910 | 886 | 886 | -2.1% | 14,400 | 44億3797万 | +6.49% | 18.73 | 1.39 |
10/20 | 894 | 906 | 889 | 905 | +1.23% | 13,700 | 45億3314万 | +9.43% | 19.13 | 1.42 |
10/19 | 880 | 894 | 878 | 894 | +1.59% | 12,300 | 44億7804万 | +9.02% | 18.9 | 1.4 |
10/18 | 871 | 880 | 871 | 880 | +0.46% | 4,100 | 44億792万 | +7.84% | 18.6 | 1.38 |
10/17 | 875 | 879 | 870 | 876 | -0.45% | 3,600 | 43億8788万 | +7.88% | 18.52 | 1.37 |
10/14 | 867 | 880 | 867 | 880 | +0.57% | 6,700 | 44億792万 | +8.91% | 18.6 | 1.38 |
10/13 | 881 | 881 | 870 | 875 | +0.11% | 6,100 | 43億8287万 | +8.83% | 18.5 | 1.37 |
10/12 | 868 | 880 | 868 | 874 | 0% | 3,700 | 43億7786万 | +9.11% | 18.48 | 1.37 |
10/11 | 863 | 881 | 863 | 874 | +1.98% | 9,500 | 43億7786万 | +9.94% | 18.48 | 1.37 |
10/07 | 884 | 884 | 857 | 857 | -2.17% | 18,300 | 42億9271万 | +8.62% | 18.12 | 1.34 |
10/06 | 860 | 889 | 860 | 876 | +2.22% | 28,100 | 43億8788万 | +11.73% | 18.52 | 1.37 |
10/05 | 823 | 857 | 823 | 857 | +4.38% | 17,200 | 42億9271万 | +10.3% | 18.12 | 1.34 |
10/04 | 791 | 821 | 791 | 821 | +2.63% | 15,000 | 41億1238万 | +6.49% | 17.36 | 1.28 |
10/03 | 816 | 816 | 786 | 800 | -1.11% | 7,400 | 40億720万 | +4.44% | 16.91 | 1.25 |
09/30 | 802 | 810 | 797 | 809 | +0.5% | 12,800 | 40億5228万 | +6.03% | 17.1 | 1.25 |
09/29 | 803 | 810 | 800 | 805 | +0.25% | 8,900 | 40億3224万 | +6.06% | 17.02 | 1.24 |
09/28 | 803 | 805 | 796 | 803 | +0.12% | 8,500 | 40億2222万 | +6.36% | 16.97 | 1.24 |
09/27 | 795 | 803 | 785 | 802 | +0.5% | 6,900 | 40億1721万 | +6.65% | 16.95 | 1.24 |
09/26 | 804 | 809 | 798 | 798 | -0.13% | 8,900 | 39億9718万 | +6.68% | 16.87 | 1.23 |
09/23 | 786 | 800 | 783 | 799 | +2.04% | 17,200 | 40億219万 | +7.25% | 16.89 | 1.23 |
09/21 | 775 | 785 | 768 | 783 | +0.51% | 22,500 | 39億2204万 | +5.38% | 16.55 | 1.21 |
09/20 | 750 | 784 | 747 | 779 | +3.18% | 16,300 | 39億201万 | +5.13% | 16.47 | 1.2 |
09/16 | 747 | 755 | 745 | 755 | +1.21% | 2,300 | 37億8179万 | +2.17% | 15.96 | 1.17 |
09/15 | 753 | 753 | 746 | 746 | -1.45% | 900 | 37億3671万 | +1.08% | 15.77 | 1.15 |
09/14 | 767 | 772 | 757 | 757 | -1.3% | 8,600 | 37億9181万 | +2.57% | 16 | 1.17 |
09/13 | 760 | 775 | 760 | 767 | +3.37% | 3,300 | 38億4190万 | +4.07% | 16.21 | 1.18 |
09/12 | 764 | 774 | 742 | 742 | -4.01% | 7,900 | 37億1667万 | +1.09% | 15.69 | 1.15 |
09/09 | 785 | 785 | 769 | 773 | -1.65% | 4,600 | 38億7195万 | +5.31% | 16.34 | 1.19 |
09/08 | 780 | 788 | 776 | 786 | +0.77% | 3,500 | 39億3707万 | +7.38% | 16.62 | 1.21 |
09/07 | 770 | 786 | 770 | 780 | -1.39% | 10,400 | 39億702万 | +7% | 16.49 | 1.2 |
09/06 | 795 | 804 | 781 | 791 | +1.41% | 22,400 | 39億6211万 | +8.95% | 16.72 | 1.22 |
09/05 | 746 | 793 | 743 | 780 | +4.98% | 33,700 | 39億702万 | +7.88% | 16.49 | 1.2 |
09/02 | 727 | 745 | 726 | 743 | +2.77% | 9,100 | 37億2168万 | +3.19% | 15.71 | 1.15 |
09/01 | 722 | 728 | 721 | 723 | +0.84% | 4,600 | 36億2150万 | +0.56% | 15.28 | 1.12 |
08/31 | 711 | 718 | 711 | 717 | +0.84% | 4,100 | 35億9145万 | -0.28% | 15.16 | 1.11 |
08/30 | 707 | 711 | 707 | 711 | +0.57% | 300 | 35億6139万 | -1.25% | 15.03 | 1.1 |
08/29 | 709 | 719 | 705 | 707 | +1% | 3,400 | 35億4136万 | -1.94% | 14.95 | 1.09 |
08/26 | 711 | 711 | 699 | 700 | -2.1% | 3,800 | 35億630万 | -2.91% | 14.8 | 1.08 |
08/25 | 714 | 715 | 714 | 715 | +0.42% | 1,800 | 35億8143万 | -0.83% | 15.11 | 1.1 |
08/24 | 716 | 716 | 710 | 712 | -0.56% | 2,800 | 35億6640万 | -1.11% | 15.05 | 1.1 |
08/23 | 704 | 721 | 704 | 716 | +0.85% | 4,200 | 35億8644万 | -0.56% | 15.14 | 1.11 |
08/22 | 715 | 716 | 698 | 710 | -1.39% | 9,300 | 35億5639万 | -1.39% | 15.01 | 1.1 |
08/19 | 716 | 720 | 714 | 720 | +0.28% | 2,200 | 36億648万 | 0% | 15.22 | 1.11 |
08/18 | 747 | 747 | 718 | 718 | -3.88% | 5,600 | 35億9646万 | -0.28% | 15.18 | 1.11 |
08/17 | 730 | 748 | 724 | 747 | +1.91% | 7,100 | 37億4172万 | +3.75% | 15.79 | 1.15 |
08/16 | 730 | 744 | 730 | 733 | +0.41% | 8,300 | 36億7159万 | +1.95% | 15.49 | 1.13 |
08/15 | 736 | 742 | 730 | 730 | -0.95% | 3,300 | 36億5657万 | +1.67% | 15.43 | 1.13 |
08/12 | 730 | 737 | 725 | 737 | +1.1% | 6,800 | 36億9163万 | +2.93% | 15.58 | 1.14 |
08/10 | 727 | 730 | 723 | 729 | +0.41% | 2,300 | 36億5156万 | +1.96% | 15.41 | 1.13 |
08/09 | 711 | 726 | 711 | 726 | +1.4% | 3,500 | 36億3653万 | +1.68% | 15.35 | 1.12 |
08/08 | 719 | 722 | 715 | 716 | -0.56% | 4,300 | 35億8644万 | +0.28% | 15.14 | 1.11 |
08/05 | 730 | 735 | 710 | 720 | -1.64% | 27,100 | 36億648万 | +0.84% | 15.22 | 1.11 |
08/04 | 750 | 754 | 727 | 732 | +2.95% | 59,000 | 36億6658万 | +2.66% | 15.47 | 1.13 |
08/03 | 720 | 720 | 710 | 711 | +0.28% | 600 | 35億6139万 | -0.14% | 15.03 | 1.1 |
08/02 | 715 | 715 | 709 | 709 | -0.84% | 400 | 35億5138万 | -0.28% | 14.99 | 1.09 |
08/01 | 712 | 722 | 712 | 715 | +0.42% | 1,900 | 35億8143万 | +0.7% | 15.11 | 1.1 |
07/29 | 720 | 720 | 705 | 712 | -0.42% | 1,600 | 35億6640万 | +0.56% | 15.05 | 1.1 |
07/28 | 720 | 720 | 715 | 715 | -1.11% | 300 | 35億8143万 | +0.99% | 15.11 | 1.1 |
07/27 | 724 | 725 | 723 | 723 | -0.14% | 600 | 36億2150万 | +2.26% | 15.28 | 1.12 |
07/26 | 737 | 737 | 724 | 724 | -1.9% | 1,900 | 36億2651万 | +2.4% | 15.3 | 1.12 |
07/25 | 742 | 742 | 722 | 738 | +4.53% | 13,800 | 36億9664万 | +4.38% | 15.6 | 1.14 |
07/22 | 708 | 708 | 706 | 706 | -0.28% | 300 | 35億3635万 | 0% | 14.92 | 1.09 |
07/21 | 705 | 708 | 700 | 708 | +0.57% | 1,900 | 35億4637万 | +0.28% | 14.97 | 1.09 |
07/20 | 704 | 705 | 704 | 704 | 0% | 500 | 35億2633万 | -0.28% | 14.88 | 1.09 |
07/19 | 712 | 712 | 704 | 704 | -1.12% | 1,300 | 35億2633万 | -0.28% | 14.88 | 1.09 |
07/15 | 717 | 717 | 711 | 712 | -0.7% | 400 | 35億6640万 | +0.85% | 15.05 | 1.1 |
07/14 | 706 | 717 | 706 | 717 | +1.7% | 200 | 35億9145万 | +1.41% | 15.16 | 1.11 |
07/13 | 727 | 727 | 696 | 705 | -1.81% | 1,500 | 35億3134万 | -0.42% | 14.9 | 1.09 |
07/12 | 718 | 718 | 718 | 718 | -2.05% | 100 | 35億9646万 | +1.27% | 15.18 | 1.11 |
07/11 | 700 | 733 | 700 | 733 | +5.32% | 900 | 36億7159万 | +3.39% | 15.49 | 1.13 |
07/08 | 700 | 705 | 695 | 696 | -0.57% | 700 | 34億8626万 | -1.83% | 14.71 | 1.07 |
07/07 | 700 | 700 | 700 | 700 | +0.14% | 200 | 35億630万 | -1.41% | 14.8 | 1.08 |
07/06 | 710 | 710 | 699 | 699 | -2.78% | 700 | 35億129万 | -1.69% | 14.78 | 1.08 |
07/05 | 719 | 719 | 719 | 719 | -0.14% | 100 | 36億147万 | +0.84% | 15.2 | 1.11 |
07/04 | 714 | 721 | 714 | 720 | +1.41% | 1,400 | 36億648万 | +0.98% | 15.22 | 1.11 |
07/01 | 709 | 713 | 709 | 710 | +2.16% | 800 | 35億5639万 | -0.56% | 15.01 | 1.1 |