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 | 540 | 540 | 530 | 530 | -1.85% | 7,200 | 34億8634万 | -1.12% | 10.99 | 0.59 |
11/29 | 550 | 550 | 540 | 540 | -1.64% | 10,900 | 35億5212万 | +0.75% | 11.2 | 0.61 |
11/28 | 555 | 555 | 547 | 549 | +0.18% | 18,900 | 36億1132万 | +2.62% | 11.39 | 0.62 |
11/25 | 559 | 560 | 548 | 548 | -0.36% | 20,100 | 36億474万 | +2.81% | 11.37 | 0.61 |
11/24 | 555 | 560 | 550 | 550 | +0.18% | 18,800 | 36億1790万 | +3.38% | 11.41 | 0.62 |
11/22 | 546 | 550 | 544 | 549 | -0.18% | 8,600 | 36億1132万 | +3.58% | 11.39 | 0.62 |
11/21 | 558 | 560 | 546 | 550 | +0.92% | 27,600 | 36億1790万 | +3.97% | 11.41 | 0.62 |
11/18 | 534 | 555 | 532 | 545 | +3.22% | 33,700 | 35億8501万 | +3.42% | 11.3 | 0.61 |
11/17 | 529 | 533 | 528 | 528 | -0.75% | 11,700 | 34億7318万 | +0.38% | 10.95 | 0.59 |
11/16 | 535 | 535 | 526 | 532 | +0.19% | 11,500 | 34億9949万 | +1.33% | 11.03 | 0.6 |
11/15 | 532 | 533 | 531 | 531 | +0.19% | 2,800 | 34億9291万 | +1.14% | 11.01 | 0.6 |
11/14 | 529 | 535 | 527 | 530 | +0.19% | 8,300 | 34億8634万 | +0.95% | 10.99 | 0.59 |
11/11 | 530 | 530 | 526 | 529 | +0.57% | 4,900 | 34億7976万 | +0.76% | 10.97 | 0.59 |
11/10 | 526 | 530 | 522 | 526 | +1.94% | 6,100 | 34億6002万 | +0.38% | 10.91 | 0.59 |
11/09 | 535 | 535 | 510 | 516 | -2.09% | 10,000 | 33億9424万 | -1.53% | 10.7 | 0.58 |
11/08 | 527 | 530 | 525 | 527 | -0.57% | 4,000 | 34億6660万 | +0.57% | 10.93 | 0.59 |
11/07 | 526 | 532 | 525 | 530 | +0.38% | 4,000 | 34億8634万 | +1.15% | 10.99 | 0.59 |
11/04 | 529 | 529 | 524 | 528 | -1.31% | 9,600 | 34億7318万 | +0.76% | 10.95 | 0.59 |
11/02 | 538 | 539 | 531 | 535 | -0.93% | 8,700 | 35億1923万 | +2.1% | 11.1 | 0.6 |
11/01 | 548 | 548 | 540 | 540 | -0.92% | 9,100 | 35億5212万 | +3.05% | 11.2 | 0.61 |
10/31 | 549 | 550 | 543 | 545 | +0.93% | 12,500 | 35億8501万 | +4.01% | 11.3 | 0.61 |
10/28 | 542 | 543 | 535 | 540 | +0.93% | 3,800 | 35億5212万 | +2.86% | 11.2 | 0.61 |
10/27 | 535 | 542 | 535 | 535 | 0% | 5,400 | 35億1923万 | +1.71% | 11.1 | 0.6 |
10/26 | 545 | 545 | 535 | 535 | -0.74% | 10,800 | 35億1923万 | +1.71% | 11.1 | 0.6 |
10/25 | 528 | 540 | 528 | 539 | +2.86% | 9,300 | 35億4554万 | +2.67% | 11.18 | 0.6 |
10/24 | 518 | 530 | 518 | 524 | +1.55% | 11,000 | 34億4687万 | -0.19% | 10.87 | 0.59 |
10/21 | 508 | 517 | 508 | 516 | +1.78% | 8,500 | 33億9424万 | -1.71% | 10.7 | 0.58 |
10/20 | 512 | 512 | 507 | 507 | -0.39% | 7,400 | 33億3504万 | -3.43% | 10.52 | 0.57 |
10/19 | 510 | 510 | 507 | 509 | +0.59% | 4,400 | 33億4820万 | -3.05% | 10.56 | 0.57 |
10/18 | 511 | 515 | 503 | 506 | -0.98% | 11,900 | 33億2846万 | -3.62% | 10.5 | 0.57 |
10/17 | 511 | 518 | 511 | 511 | +0.2% | 2,000 | 33億6135万 | -2.85% | 10.6 | 0.57 |
10/14 | 512 | 514 | 510 | 510 | -0.58% | 3,000 | 33億5478万 | -3.23% | 10.58 | 0.57 |
10/13 | 518 | 520 | 513 | 513 | -0.77% | 7,200 | 33億7451万 | -2.66% | 10.64 | 0.57 |
10/12 | 525 | 525 | 517 | 517 | -1.52% | 8,500 | 34億82万 | -1.9% | 10.72 | 0.58 |
10/11 | 526 | 526 | 520 | 525 | -0.19% | 3,600 | 34億5345万 | -0.38% | 10.89 | 0.59 |
10/07 | 524 | 526 | 520 | 526 | -0.38% | 3,000 | 34億6002万 | 0% | 10.91 | 0.59 |
10/06 | 525 | 530 | 523 | 528 | +1.15% | 2,500 | 34億7318万 | +0.57% | 10.95 | 0.59 |
10/05 | 524 | 526 | 516 | 522 | +1.16% | 3,700 | 34億3371万 | -0.38% | 10.83 | 0.58 |
10/04 | 524 | 524 | 516 | 516 | -1.71% | 5,300 | 33億9424万 | -1.34% | 10.7 | 0.58 |
10/03 | 524 | 525 | 516 | 525 | +0.19% | 6,900 | 34億5345万 | +0.38% | 10.89 | 0.59 |
09/30 | 529 | 529 | 523 | 524 | -1.13% | 6,200 | 34億4687万 | +0.19% | 10.87 | 0.59 |
09/29 | 528 | 536 | 526 | 530 | +0.38% | 2,700 | 34億8634万 | +1.53% | 10.99 | 0.59 |
09/28 | 535 | 535 | 528 | 528 | -1.31% | 2,900 | 34億7318万 | +1.15% | 10.95 | 0.59 |
09/27 | 540 | 540 | 526 | 535 | +0.94% | 10,300 | 35億1923万 | +2.69% | 11.1 | 0.6 |
09/26 | 523 | 539 | 510 | 530 | -7.5% | 146,700 | 34億8634万 | +1.92% | 10.99 | 0.59 |
09/23 | 560 | 574 | 555 | 573 | +3.43% | 60,400 | 37億6919万 | +10.19% | 11.89 | 0.64 |
09/21 | 541 | 554 | 538 | 554 | +3.36% | 35,100 | 36億4421万 | +7.16% | 11.49 | 0.62 |
09/20 | 532 | 539 | 532 | 536 | +0.94% | 21,300 | 35億2580万 | +3.88% | 11.12 | 0.6 |
09/16 | 524 | 531 | 523 | 531 | +1.53% | 10,300 | 34億9291万 | +3.11% | 11.01 | 0.6 |
09/15 | 517 | 523 | 514 | 523 | +0.77% | 5,500 | 34億4029万 | +1.75% | 10.85 | 0.59 |
09/14 | 518 | 520 | 515 | 519 | +0.19% | 2,300 | 34億1398万 | +1.17% | 10.77 | 0.58 |
09/13 | 519 | 519 | 515 | 518 | 0% | 6,400 | 34億740万 | +1.17% | 10.74 | 0.58 |
09/12 | 519 | 519 | 517 | 518 | -0.19% | 2,600 | 34億740万 | +1.17% | 10.74 | 0.58 |
09/09 | 520 | 520 | 515 | 519 | -0.38% | 1,600 | 34億1398万 | +1.57% | 10.77 | 0.58 |
09/08 | 520 | 524 | 520 | 521 | -0.57% | 2,000 | 34億2713万 | +2.16% | 10.81 | 0.58 |
09/07 | 517 | 526 | 516 | 524 | +1.35% | 15,300 | 34億4687万 | +2.95% | 10.87 | 0.59 |
09/06 | 516 | 517 | 512 | 517 | +0.19% | 7,000 | 34億82万 | +1.77% | 10.72 | 0.58 |
09/05 | 510 | 516 | 509 | 516 | +1.57% | 4,900 | 33億9424万 | +1.57% | 10.7 | 0.58 |
09/02 | 507 | 508 | 502 | 508 | +0.99% | 3,800 | 33億4162万 | +0.2% | 10.54 | 0.57 |
09/01 | 503 | 505 | 502 | 503 | 0% | 1,700 | 33億873万 | -0.79% | 10.43 | 0.56 |
08/31 | 506 | 507 | 503 | 503 | -0.59% | 4,300 | 33億873万 | -0.79% | 10.43 | 0.56 |
08/30 | 507 | 510 | 504 | 506 | -0.2% | 1,400 | 33億2846万 | -0.2% | 10.5 | 0.57 |
08/29 | 508 | 508 | 502 | 507 | -1.17% | 5,300 | 33億3504万 | 0% | 10.52 | 0.57 |
08/26 | 513 | 513 | 493 | 513 | 0% | 6,900 | 33億7451万 | +1.38% | 10.64 | 0.57 |
08/25 | 517 | 517 | 513 | 513 | -0.39% | 1,100 | 33億7451万 | +1.38% | 10.64 | 0.57 |
08/24 | 512 | 515 | 509 | 515 | +0.59% | 2,800 | 33億8767万 | +1.98% | 10.68 | 0.58 |
08/23 | 514 | 514 | 512 | 512 | -0.39% | 1,100 | 33億6793万 | +1.39% | 10.62 | 0.57 |
08/22 | 514 | 514 | 511 | 514 | -0.19% | 500 | 33億8109万 | +1.98% | 10.66 | 0.58 |
08/19 | 515 | 515 | 510 | 515 | 0% | 2,500 | 33億8767万 | +2.39% | 10.68 | 0.58 |
08/18 | 517 | 517 | 510 | 515 | +0.98% | 6,300 | 33億8767万 | +3% | 10.68 | 0.58 |
08/17 | 515 | 515 | 505 | 510 | -0.97% | 3,400 | 33億5478万 | +2.62% | 10.58 | 0.57 |
08/16 | 515 | 516 | 508 | 515 | -0.19% | 6,500 | 33億8767万 | +4.04% | 10.68 | 0.58 |
08/15 | 504 | 517 | 504 | 516 | +2.58% | 15,600 | 33億9424万 | +4.88% | 10.7 | 0.58 |
08/12 | 500 | 505 | 500 | 503 | +0.6% | 1,900 | 33億873万 | +2.86% | 10.43 | 0.56 |
08/10 | 500 | 503 | 495 | 500 | -0.6% | 9,800 | 32億8900万 | +2.88% | 10.37 | 0.56 |
08/09 | 502 | 503 | 502 | 503 | 0% | 300 | 33億873万 | +3.93% | 10.43 | 0.56 |
08/08 | 500 | 503 | 500 | 503 | +0.6% | 400 | 33億873万 | +4.36% | 10.43 | 0.56 |
08/05 | 500 | 500 | 480 | 500 | -0.79% | 8,400 | 32億8900万 | +4.38% | 10.37 | 0.56 |
08/04 | 500 | 504 | 494 | 504 | +1.2% | 7,800 | 33億1531万 | +5.66% | 10.45 | 0.56 |
08/03 | 500 | 504 | 498 | 498 | -0.4% | 1,900 | 32億7584万 | +4.84% | 10.33 | 0.56 |
08/02 | 506 | 506 | 498 | 500 | +0.4% | 4,000 | 32億8900万 | +5.93% | 10.37 | 0.56 |
08/01 | 507 | 507 | 498 | 498 | -1.58% | 2,000 | 32億7584万 | +5.96% | 10.33 | 0.56 |
07/29 | 500 | 507 | 497 | 506 | +0.6% | 3,200 | 33億2846万 | +7.89% | 10.5 | 0.57 |
07/28 | 501 | 503 | 499 | 503 | +0.4% | 18,100 | 33億873万 | +7.71% | 10.43 | 0.56 |
07/27 | 500 | 502 | 496 | 501 | +0.2% | 11,900 | 32億9557万 | +7.74% | 10.39 | 0.56 |
07/26 | 499 | 504 | 495 | 500 | +0.2% | 6,500 | 32億8900万 | +7.99% | 10.37 | 0.56 |
07/25 | 506 | 507 | 498 | 499 | +0.2% | 7,400 | 32億8242万 | +8.24% | 10.35 | 0.56 |
07/22 | 505 | 506 | 491 | 498 | -1.39% | 8,600 | 32億7584万 | +8.5% | 10.33 | 0.56 |
07/21 | 500 | 505 | 491 | 505 | +0.8% | 21,000 | 33億2189万 | +10.5% | 10.47 | 0.57 |
07/20 | 503 | 503 | 498 | 501 | -0.4% | 2,600 | 32億9557万 | +10.11% | 10.39 | 0.56 |
07/19 | 496 | 508 | 496 | 503 | +2.24% | 43,600 | 33億873万 | +10.79% | 10.43 | 0.56 |
07/15 | 475 | 498 | 475 | 492 | +3.58% | 42,700 | 32億3637万 | +8.61% | 10.21 | 0.55 |
07/14 | 456 | 485 | 456 | 475 | +4.17% | 18,800 | 31億2455万 | +4.86% | 9.85 | 0.53 |
07/13 | 453 | 462 | 452 | 456 | +1.79% | 9,200 | 29億9956万 | +0.66% | 9.46 | 0.51 |
07/12 | 444 | 451 | 444 | 448 | +1.59% | 7,600 | 29億4694万 | -1.54% | 9.29 | 0.5 |
07/11 | 450 | 450 | 436 | 441 | -0.45% | 5,500 | 29億89万 | -3.5% | 9.15 | 0.49 |
07/08 | 439 | 443 | 435 | 443 | 0% | 3,500 | 29億1405万 | -3.49% | 9.19 | 0.5 |
07/07 | 442 | 443 | 442 | 443 | +0.23% | 1,400 | 29億1405万 | -3.9% | 9.19 | 0.5 |
07/06 | 444 | 444 | 442 | 442 | -0.45% | 5,000 | 29億747万 | -4.54% | 9.17 | 0.5 |
07/05 | 443 | 449 | 443 | 444 | +0.23% | 7,300 | 29億2063万 | -4.52% | 9.21 | 0.5 |