株価チャート
2016/06/23~2016/11/17
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 |
---|
2016 |
11/17 | 939 | 965 | 937 | 958 | +2.9% | 258,000 | 346億1330万 | +12.57% | - | 0.43 |
11/16 | 920 | 934 | 916 | 931 | +1.97% | 172,700 | 336億3777万 | +9.92% | - | 0.42 |
11/15 | 892 | 913 | 878 | 913 | +3.51% | 203,800 | 329億8741万 | +8.18% | - | 0.41 |
11/14 | 856 | 888 | 850 | 882 | +2.56% | 201,900 | 318億6736万 | +4.75% | - | 0.39 |
11/11 | 875 | 875 | 855 | 860 | -0.35% | 93,000 | 310億7248万 | +2.26% | - | 0.38 |
11/10 | 860 | 870 | 858 | 863 | +4.48% | 128,900 | 311億8087万 | +2.74% | - | 0.38 |
11/09 | 865 | 874 | 815 | 826 | -3.62% | 171,800 | 298億4403万 | -1.55% | - | 0.37 |
11/08 | 863 | 878 | 856 | 857 | -0.23% | 117,600 | 309億6409万 | +2.15% | - | 0.38 |
11/07 | 848 | 863 | 843 | 859 | +2.02% | 95,000 | 310億3635万 | +2.51% | - | 0.38 |
11/04 | 845 | 847 | 836 | 842 | -0.82% | 73,600 | 304億2213万 | +0.48% | - | 0.38 |
11/02 | 850 | 856 | 845 | 849 | -0.93% | 104,100 | 306億7504万 | +1.31% | - | 0.38 |
11/01 | 857 | 859 | 851 | 857 | 0% | 74,500 | 309億6409万 | +2.39% | - | 0.38 |
10/31 | 857 | 863 | 855 | 857 | +0.23% | 80,600 | 309億6409万 | +2.51% | - | 0.38 |
10/28 | 850 | 860 | 846 | 855 | +3.01% | 305,400 | 308億9183万 | +2.4% | - | 0.38 |
10/27 | 822 | 839 | 822 | 830 | +0.36% | 170,500 | 299億8856万 | -0.6% | - | 0.37 |
10/26 | 830 | 830 | 823 | 827 | +0.49% | 85,600 | 298億8016万 | -0.96% | - | 0.37 |
10/25 | 822 | 829 | 817 | 823 | +0.61% | 127,600 | 297億3564万 | -1.32% | - | 0.37 |
10/24 | 817 | 819 | 810 | 818 | +0.25% | 115,700 | 295億5499万 | -1.92% | - | 0.36 |
10/21 | 817 | 818 | 811 | 816 | +0.25% | 137,400 | 294億8272万 | -2.16% | - | 0.36 |
10/20 | 802 | 817 | 801 | 814 | +1.75% | 215,400 | 294億1046万 | -2.51% | - | 0.36 |
10/19 | 797 | 807 | 793 | 800 | +0.25% | 311,500 | 289億463万 | -4.31% | - | 0.36 |
10/18 | 839 | 839 | 797 | 798 | -6.56% | 745,300 | 288億3237万 | -4.66% | - | 0.36 |
10/17 | 843 | 866 | 842 | 854 | +1.67% | 83,400 | 308億5569万 | +1.91% | - | 0.38 |
10/14 | 839 | 847 | 836 | 840 | -1.64% | 89,100 | 303億4986万 | +0.24% | - | 0.37 |
10/13 | 854 | 860 | 851 | 854 | -0.12% | 68,200 | 308億5569万 | +1.79% | - | 0.38 |
10/12 | 846 | 861 | 840 | 855 | 0% | 72,900 | 308億9183万 | +2.03% | - | 0.38 |
10/11 | 866 | 869 | 853 | 855 | -0.35% | 74,900 | 308億9183万 | +2.15% | - | 0.38 |
10/07 | 859 | 862 | 853 | 858 | +0.12% | 60,600 | 310億22万 | +2.75% | - | 0.38 |
10/06 | 850 | 863 | 850 | 857 | +1.18% | 102,300 | 309億6409万 | +2.76% | - | 0.38 |
10/05 | 840 | 850 | 837 | 847 | +1.93% | 106,400 | 306億278万 | +1.8% | - | 0.38 |
10/04 | 815 | 832 | 815 | 831 | +1.47% | 73,900 | 300億2469万 | 0% | - | 0.37 |
10/03 | 841 | 848 | 814 | 819 | -0.85% | 141,100 | 295億9112万 | -1.21% | - | 0.37 |
09/30 | 851 | 856 | 813 | 826 | -3.73% | 169,800 | 298億4403万 | -0.36% | - | 0.37 |
09/29 | 850 | 869 | 850 | 858 | +1.3% | 137,700 | 310億22万 | +3.62% | - | 0.38 |
09/28 | 841 | 854 | 836 | 847 | +0.71% | 58,900 | 306億278万 | +2.42% | - | 0.38 |
09/27 | 823 | 841 | 817 | 841 | +2.44% | 75,700 | 303億8599万 | +1.69% | - | 0.38 |
09/26 | 832 | 834 | 820 | 821 | -2.26% | 72,800 | 296億6338万 | -0.85% | - | 0.37 |
09/23 | 836 | 844 | 833 | 840 | -0.59% | 84,300 | 303億4986万 | +1.45% | - | 0.37 |
09/21 | 819 | 845 | 811 | 845 | +2.67% | 109,900 | 305億3052万 | +2.18% | - | 0.38 |
09/20 | 810 | 828 | 808 | 823 | +0.86% | 58,800 | 297億3564万 | -0.48% | - | 0.37 |
09/16 | 822 | 822 | 815 | 816 | -0.49% | 105,100 | 294億8272万 | -1.33% | - | 0.36 |
09/15 | 815 | 825 | 810 | 820 | -0.24% | 113,800 | 296億2725万 | -0.97% | - | 0.37 |
09/14 | 824 | 837 | 819 | 822 | -1.79% | 120,800 | 296億9951万 | -0.84% | - | 0.37 |
09/13 | 839 | 843 | 827 | 837 | 0% | 61,600 | 302億4147万 | +0.84% | - | 0.37 |
09/12 | 819 | 838 | 815 | 837 | +0.97% | 91,200 | 302億4147万 | +0.84% | - | 0.37 |
09/09 | 834 | 835 | 825 | 829 | +0.24% | 77,900 | 299億5242万 | 0% | - | 0.37 |
09/08 | 849 | 855 | 819 | 827 | -3.27% | 154,400 | 298億8016万 | -0.48% | - | 0.37 |
09/07 | 856 | 888 | 846 | 855 | -0.12% | 123,400 | 308億9183万 | +2.64% | - | 0.38 |
09/06 | 828 | 860 | 828 | 856 | +2.88% | 56,900 | 309億2796万 | +2.64% | - | 0.38 |
09/05 | 825 | 841 | 825 | 832 | +1.46% | 51,900 | 300億6082万 | -0.36% | - | 0.37 |
09/02 | 810 | 824 | 810 | 820 | +0.24% | 41,500 | 296億2725万 | -2.15% | - | 0.37 |
09/01 | 814 | 824 | 814 | 818 | +0.49% | 43,200 | 295億5499万 | -2.62% | - | 0.36 |
08/31 | 821 | 825 | 800 | 814 | -0.85% | 99,900 | 294億1046万 | -3.44% | - | 0.36 |
08/30 | 813 | 823 | 810 | 821 | +1.36% | 33,400 | 296億6338万 | -3.07% | - | 0.37 |
08/29 | 805 | 812 | 800 | 810 | +1.5% | 52,700 | 292億6594万 | -4.71% | - | 0.36 |
08/26 | 806 | 806 | 797 | 798 | -0.99% | 68,300 | 288億3237万 | -6.56% | - | 0.36 |
08/25 | 817 | 824 | 800 | 806 | -1.35% | 105,200 | 291億2142万 | -6.28% | - | 0.36 |
08/24 | 829 | 837 | 801 | 817 | -1.33% | 92,500 | 295億1886万 | -5.55% | - | 0.36 |
08/23 | 845 | 859 | 813 | 828 | -2.59% | 88,100 | 299億1629万 | -4.72% | - | 0.37 |
08/22 | 851 | 852 | 844 | 850 | +0.35% | 22,600 | 307億1117万 | -2.63% | - | 0.38 |
08/19 | 832 | 850 | 831 | 847 | +2.92% | 56,900 | 306億278万 | -3.2% | - | 0.38 |
08/18 | 829 | 834 | 821 | 823 | -1.44% | 47,300 | 297億3564万 | -6.16% | - | 0.37 |
08/17 | 828 | 840 | 828 | 835 | +0.6% | 34,800 | 301億6921万 | -5.22% | - | 0.37 |
08/16 | 837 | 852 | 830 | 830 | -0.12% | 51,700 | 299億8856万 | -5.9% | - | 0.37 |
08/15 | 835 | 838 | 823 | 831 | -0.84% | 49,900 | 300億2469万 | -5.89% | - | 0.37 |
08/12 | 852 | 854 | 835 | 838 | -0.71% | 48,300 | 302億7760万 | -5.31% | - | 0.37 |
08/10 | 841 | 846 | 833 | 844 | +0.36% | 63,900 | 304億9439万 | -4.95% | - | 0.38 |
08/09 | 832 | 845 | 824 | 841 | +0.72% | 70,800 | 303億8599万 | -5.61% | - | 0.38 |
08/08 | 821 | 849 | 821 | 835 | +2.58% | 112,800 | 301億6921万 | -6.6% | - | 0.37 |
08/05 | 803 | 852 | 796 | 814 | -7.6% | 396,500 | 294億1046万 | -9.25% | - | 0.36 |
08/04 | 876 | 887 | 872 | 881 | +0.8% | 73,800 | 318億3123万 | -2.11% | - | 0.39 |
08/03 | 880 | 888 | 874 | 874 | -1.58% | 68,500 | 315億7831万 | -3% | - | 0.39 |
08/02 | 887 | 897 | 882 | 888 | +0.11% | 51,600 | 320億8414万 | -1.55% | - | 0.4 |
08/01 | 876 | 895 | 872 | 887 | -0.22% | 83,300 | 320億4801万 | -1.55% | - | 0.4 |
07/29 | 885 | 893 | 875 | 889 | +0.11% | 71,900 | 321億2027万 | -1.22% | - | 0.4 |
07/28 | 893 | 897 | 883 | 888 | -1.11% | 49,800 | 320億8414万 | -1.44% | - | 0.4 |
07/27 | 892 | 907 | 892 | 898 | +0.67% | 64,100 | 324億4545万 | -0.33% | - | 0.4 |
07/26 | 898 | 898 | 882 | 892 | -0.67% | 66,600 | 322億2867万 | -1% | - | 0.4 |
07/25 | 932 | 932 | 892 | 898 | -3.13% | 150,300 | 324億4545万 | -0.33% | - | 0.4 |
07/22 | 935 | 942 | 917 | 927 | -1.49% | 99,700 | 334億9324万 | +3% | - | 0.41 |
07/21 | 939 | 956 | 936 | 941 | +1.29% | 81,900 | 339億9907万 | +4.79% | - | 0.42 |
07/20 | 928 | 937 | 921 | 929 | 0% | 93,500 | 335億6550万 | +3.68% | - | 0.41 |
07/19 | 910 | 936 | 910 | 929 | +2.31% | 122,900 | 335億6550万 | +3.91% | - | 0.41 |
07/15 | 910 | 916 | 896 | 908 | -0.44% | 91,700 | 328億676万 | +1.79% | - | 0.4 |
07/14 | 897 | 917 | 897 | 912 | +0.88% | 116,200 | 329億5128万 | +2.13% | - | 0.41 |
07/13 | 920 | 928 | 902 | 904 | +0.44% | 124,200 | 326億6223万 | +1.35% | - | 0.4 |
07/12 | 880 | 914 | 880 | 900 | +3.81% | 206,300 | 325億1771万 | +0.9% | - | 0.4 |
07/11 | 865 | 879 | 858 | 867 | +1.29% | 112,400 | 313億2540万 | -2.69% | - | 0.39 |
07/08 | 896 | 896 | 853 | 856 | -3.17% | 117,500 | 309億2796万 | -3.93% | - | 0.38 |
07/07 | 897 | 914 | 876 | 884 | -2.64% | 120,500 | 319億3962万 | -0.79% | - | 0.39 |
07/06 | 908 | 916 | 898 | 908 | -1.09% | 112,800 | 328億676万 | +1.91% | - | 0.4 |
07/05 | 916 | 921 | 907 | 918 | +0.22% | 42,600 | 331億6807万 | +3.15% | - | 0.41 |
07/04 | 901 | 923 | 891 | 916 | +0.77% | 78,400 | 330億9580万 | +2.92% | - | 0.41 |
07/01 | 911 | 922 | 903 | 909 | +1% | 70,200 | 328億4289万 | +2.25% | - | 0.41 |
06/30 | 908 | 920 | 898 | 900 | -0.88% | 116,200 | 325億1771万 | +1.35% | - | 0.4 |
06/29 | 888 | 919 | 885 | 908 | +2.02% | 227,100 | 328億676万 | +2.25% | - | 0.4 |
06/28 | 867 | 905 | 864 | 890 | +1.71% | 182,500 | 321億5640万 | +0.23% | - | 0.4 |
06/27 | 886 | 906 | 871 | 875 | +1.98% | 161,400 | 316億1444万 | -1.46% | - | 0.39 |
06/24 | 913 | 917 | 848 | 858 | -5.4% | 182,900 | 310億22万 | -3.49% | - | 0.38 |
06/23 | 903 | 910 | 899 | 907 | +1% | 110,500 | 327億7063万 | +1.68% | - | 0.4 |