株価チャート
2016/08/04~2016/12/30
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 |
12/30 | 205 | 209 | 203 | 209 | +1.95% | 80,800 | 109億2632万 | +3.47% | 7.08 | 0.83 |
12/29 | 209 | 210 | 204 | 205 | -1.91% | 253,400 | 107億1720万 | +1.99% | 6.94 | 0.81 |
12/28 | 205 | 210 | 205 | 209 | +2.45% | 134,500 | 109億2632万 | +4.5% | 7.08 | 0.83 |
12/27 | 205 | 208 | 204 | 204 | -0.49% | 100,100 | 106億6492万 | +2.51% | 6.91 | 0.81 |
12/26 | 204 | 208 | 204 | 205 | 0% | 110,100 | 107億1720万 | +3.02% | 6.94 | 0.81 |
12/22 | 209 | 209 | 204 | 205 | -2.84% | 194,000 | 107億1720万 | +3.54% | 6.94 | 0.81 |
12/21 | 216 | 219 | 210 | 211 | -3.21% | 365,400 | 110億3087万 | +7.11% | 7.15 | 0.84 |
12/20 | 210 | 220 | 207 | 218 | +1.87% | 394,200 | 113億9683万 | +11.22% | 7.38 | 0.86 |
12/19 | 213 | 215 | 206 | 214 | 0% | 464,400 | 111億8771万 | +10.31% | 7.25 | 0.85 |
12/16 | 205 | 217 | 203 | 214 | +5.42% | 832,700 | 111億8771万 | +10.88% | 7.25 | 0.85 |
12/15 | 205 | 205 | 202 | 203 | -0.98% | 67,300 | 106億1264万 | +5.73% | 6.88 | 0.8 |
12/14 | 204 | 205 | 203 | 205 | +1.99% | 153,700 | 107億1720万 | +7.33% | 6.94 | 0.81 |
12/13 | 199 | 203 | 198 | 201 | +0.5% | 101,300 | 105億808万 | +5.79% | 6.81 | 0.8 |
12/12 | 205 | 208 | 195 | 200 | -1.48% | 280,000 | 104億5581万 | +5.82% | 6.77 | 0.79 |
12/09 | 205 | 207 | 200 | 203 | -0.49% | 188,000 | 106億1264万 | +7.98% | 6.88 | 0.8 |
12/08 | 199 | 206 | 197 | 204 | +4.08% | 349,300 | 106億6492万 | +8.51% | 6.91 | 0.81 |
12/07 | 194 | 199 | 194 | 196 | +2.08% | 181,000 | 102億4669万 | +4.81% | 6.64 | 0.78 |
12/06 | 193 | 194 | 192 | 192 | +0.52% | 39,600 | 100億3757万 | +2.67% | 6.5 | 0.76 |
12/05 | 190 | 192 | 189 | 191 | -1.55% | 96,700 | 99億8529万 | +2.14% | 6.47 | 0.76 |
12/02 | 194 | 197 | 192 | 194 | 0% | 79,800 | 101億4213万 | +3.74% | 6.57 | 0.77 |
12/01 | 195 | 203 | 193 | 194 | +0.52% | 476,500 | 101億4213万 | +3.74% | 6.57 | 0.77 |
11/30 | 193 | 193 | 191 | 193 | 0% | 35,100 | 100億8985万 | +3.21% | 6.54 | 0.76 |
11/29 | 189 | 194 | 189 | 193 | +1.05% | 88,900 | 100億8985万 | +3.21% | 6.54 | 0.76 |
11/28 | 190 | 193 | 186 | 191 | +1.6% | 62,000 | 99億8529万 | +2.14% | 6.47 | 0.76 |
11/25 | 192 | 193 | 187 | 188 | -2.59% | 101,200 | 98億2846万 | +0.53% | 6.37 | 0.74 |
11/24 | 186 | 194 | 186 | 193 | +4.32% | 170,400 | 100億8985万 | +2.66% | 6.54 | 0.76 |
11/22 | 186 | 186 | 184 | 185 | 0% | 57,100 | 96億7162万 | -1.6% | 6.27 | 0.73 |
11/21 | 186 | 188 | 184 | 185 | 0% | 74,800 | 96億7162万 | -2.12% | 6.27 | 0.73 |
11/18 | 184 | 186 | 183 | 185 | +1.65% | 91,200 | 96億7162万 | -2.12% | 6.27 | 0.73 |
11/17 | 184 | 185 | 182 | 182 | -1.09% | 84,600 | 95億1478万 | -3.7% | 6.16 | 0.72 |
11/16 | 184 | 188 | 183 | 184 | +0.55% | 96,800 | 96億1934万 | -3.16% | 6.23 | 0.73 |
11/15 | 184 | 184 | 182 | 183 | 0% | 42,600 | 95億6706万 | -3.68% | 6.2 | 0.72 |
11/14 | 180 | 187 | 180 | 183 | +1.67% | 139,900 | 95億6706万 | -4.19% | 6.2 | 0.72 |
11/11 | 182 | 183 | 180 | 180 | -1.64% | 112,200 | 94億1022万 | -6.25% | 6.1 | 0.71 |
11/10 | 183 | 185 | 180 | 183 | +4.57% | 103,000 | 95億6706万 | -5.18% | 6.2 | 0.72 |
11/09 | 183 | 185 | 170 | 175 | -6.42% | 291,600 | 91億4883万 | -9.79% | 5.93 | 0.69 |
11/08 | 188 | 189 | 186 | 187 | +0.54% | 71,700 | 97億7618万 | -4.1% | 6.33 | 0.74 |
11/07 | 181 | 186 | 181 | 186 | +2.76% | 42,500 | 97億2390万 | -5.1% | 6.3 | 0.74 |
11/04 | 183 | 183 | 178 | 181 | 0% | 81,400 | 94億6250万 | -7.65% | 6.13 | 0.72 |
11/02 | 186 | 186 | 177 | 181 | -4.74% | 386,100 | 94億6250万 | -7.18% | 6.13 | 0.72 |
11/01 | 195 | 196 | 188 | 190 | -2.06% | 183,400 | 99億3301万 | -2.56% | 6.44 | 0.75 |
10/31 | 198 | 199 | 194 | 194 | -1.52% | 73,800 | 101億4213万 | 0% | 6.57 | 0.77 |
10/28 | 193 | 200 | 193 | 197 | +2.07% | 134,600 | 102億9897万 | +2.6% | 6.67 | 0.78 |
10/27 | 192 | 195 | 192 | 193 | 0% | 56,900 | 100億8985万 | +1.05% | 6.54 | 0.76 |
10/26 | 192 | 195 | 190 | 193 | +1.05% | 49,800 | 100億8985万 | +1.58% | 6.54 | 0.76 |
10/25 | 189 | 194 | 188 | 191 | -0.52% | 120,000 | 99億8529万 | +1.06% | 6.47 | 0.76 |
10/24 | 192 | 196 | 189 | 192 | -1.54% | 245,300 | 100億3757万 | +2.67% | 6.5 | 0.76 |
10/21 | 199 | 199 | 194 | 195 | -0.51% | 87,700 | 101億9441万 | +4.84% | 6.6 | 0.77 |
10/20 | 201 | 201 | 196 | 196 | -1.01% | 72,400 | 102億4669万 | +5.95% | 6.64 | 0.78 |
10/19 | 203 | 206 | 198 | 198 | -2.46% | 127,500 | 103億5125万 | +7.61% | 6.71 | 0.78 |
10/18 | 199 | 211 | 198 | 203 | +2.53% | 440,700 | 106億1264万 | +11.54% | 6.88 | 0.8 |
10/17 | 198 | 199 | 194 | 198 | -0.5% | 102,000 | 103億5125万 | +9.39% | 6.71 | 0.78 |
10/14 | 193 | 199 | 193 | 199 | +3.11% | 62,200 | 104億353万 | +10.56% | 6.74 | 0.79 |
10/13 | 191 | 193 | 190 | 193 | +1.05% | 73,500 | 100億8985万 | +8.43% | 6.54 | 0.76 |
10/12 | 198 | 198 | 191 | 191 | -4.02% | 174,600 | 99億8529万 | +7.91% | 6.47 | 0.76 |
10/11 | 196 | 206 | 194 | 199 | 0% | 335,700 | 104億353万 | +12.43% | 6.74 | 0.79 |
10/07 | 208 | 208 | 196 | 199 | -4.33% | 343,100 | 104億353万 | +13.07% | 6.74 | 0.79 |
10/06 | 208 | 210 | 202 | 208 | -0.95% | 347,400 | 108億7404万 | +18.86% | 7.04 | 0.82 |
10/05 | 207 | 213 | 204 | 210 | +0.48% | 545,200 | 109億7860万 | +21.39% | 7.11 | 0.83 |
10/04 | 196 | 214 | 196 | 209 | +6.63% | 1,242,900 | 109億2632万 | +22.22% | 7.08 | 0.83 |
10/03 | 202 | 202 | 190 | 196 | -3.92% | 1,084,000 | 102億4669万 | +15.98% | 6.64 | 0.78 |
09/30 | 187 | 206 | 183 | 204 | +12.09% | 1,550,200 | 106億6492万 | +22.16% | 6.91 | 0.81 |
09/29 | 168 | 184 | 168 | 182 | +8.98% | 682,700 | 95億1478万 | +10.3% | 6.16 | 0.72 |
09/28 | 165 | 167 | 164 | 167 | +0.6% | 60,100 | 87億3060万 | +2.45% | 5.66 | 0.66 |
09/27 | 164 | 167 | 163 | 166 | +0.61% | 22,000 | 86億7832万 | +2.47% | 5.62 | 0.66 |
09/26 | 167 | 168 | 164 | 165 | -0.6% | 33,900 | 86億2604万 | +1.85% | 5.59 | 0.65 |
09/23 | 163 | 167 | 163 | 166 | +2.47% | 22,900 | 86億7832万 | +3.11% | 5.62 | 0.66 |
09/21 | 164 | 164 | 162 | 162 | -1.22% | 20,700 | 84億6920万 | +1.25% | 5.49 | 0.64 |
09/20 | 161 | 165 | 161 | 164 | +2.5% | 33,200 | 85億7376万 | +3.14% | 5.55 | 0.65 |
09/16 | 160 | 162 | 158 | 160 | -1.23% | 56,800 | 83億6464万 | +1.27% | 5.42 | 0.63 |
09/15 | 165 | 165 | 161 | 162 | +0.62% | 33,800 | 84億6920万 | +2.53% | 5.49 | 0.64 |
09/14 | 162 | 163 | 161 | 161 | -1.23% | 29,000 | 84億1692万 | +2.55% | 5.45 | 0.64 |
09/13 | 162 | 164 | 161 | 163 | 0% | 45,200 | 85億2148万 | +4.49% | 5.52 | 0.65 |
09/12 | 166 | 166 | 161 | 163 | -2.98% | 84,200 | 85億2148万 | +4.49% | 5.52 | 0.65 |
09/09 | 167 | 168 | 165 | 168 | +1.2% | 73,100 | 87億8288万 | +8.39% | 5.69 | 0.67 |
09/08 | 167 | 170 | 166 | 166 | 0% | 93,700 | 86億7832万 | +7.79% | 5.62 | 0.66 |
09/07 | 167 | 169 | 164 | 166 | 0% | 98,100 | 86億7832万 | +7.79% | 5.62 | 0.66 |
09/06 | 172 | 173 | 164 | 166 | -3.49% | 192,300 | 86億7832万 | +8.5% | 5.62 | 0.66 |
09/05 | 174 | 175 | 170 | 172 | 0% | 173,100 | 89億9199万 | +13.16% | 5.83 | 0.68 |
09/02 | 180 | 180 | 171 | 172 | -3.91% | 210,800 | 89億9199万 | +13.16% | 5.83 | 0.68 |
09/01 | 172 | 181 | 171 | 179 | +5.92% | 584,300 | 93億5795万 | +18.54% | 6.06 | 0.71 |
08/31 | 170 | 186 | 167 | 169 | +0.6% | 1,552,500 | 88億3515万 | +12.67% | 5.72 | 0.67 |
08/30 | 159 | 170 | 159 | 168 | +5.66% | 459,400 | 87億8288万 | +12.75% | 5.69 | 0.67 |
08/29 | 157 | 161 | 154 | 159 | +3.25% | 130,200 | 83億1236万 | +7.43% | 5.39 | 0.63 |
08/26 | 154 | 158 | 152 | 154 | +1.32% | 232,800 | 80億5097万 | +4.05% | 5.22 | 0.61 |
08/25 | 146 | 152 | 146 | 152 | +4.11% | 76,600 | 79億4641万 | +2.7% | 5.15 | 0.6 |
08/24 | 148 | 148 | 146 | 146 | 0% | 24,300 | 76億3274万 | -1.35% | 4.94 | 0.58 |
08/23 | 147 | 147 | 145 | 146 | -0.68% | 42,500 | 76億3274万 | -1.35% | 4.94 | 0.58 |
08/22 | 145 | 148 | 144 | 147 | +1.38% | 23,800 | 76億8502万 | -0.68% | 4.98 | 0.58 |
08/19 | 143 | 145 | 143 | 145 | +1.4% | 12,200 | 75億8046万 | -2.03% | 4.91 | 0.57 |
08/18 | 144 | 144 | 143 | 143 | -0.69% | 13,700 | 74億7590万 | -3.38% | 4.84 | 0.57 |
08/17 | 143 | 144 | 142 | 144 | +1.41% | 10,600 | 75億2818万 | -2.7% | 4.88 | 0.57 |
08/16 | 145 | 145 | 142 | 142 | -1.39% | 17,700 | 74億2362万 | -4.05% | 4.81 | 0.56 |
08/15 | 146 | 146 | 144 | 144 | -0.69% | 13,900 | 75億2818万 | -2.7% | 4.88 | 0.57 |
08/12 | 146 | 146 | 143 | 145 | +0.69% | 30,500 | 75億8046万 | -2.03% | 4.91 | 0.57 |
08/10 | 145 | 145 | 143 | 144 | -0.69% | 24,900 | 75億2818万 | -2.7% | 4.88 | 0.57 |
08/09 | 144 | 145 | 143 | 145 | 0% | 20,200 | 75億8046万 | -2.03% | 4.91 | 0.57 |
08/08 | 144 | 147 | 143 | 145 | 0% | 26,700 | 75億8046万 | -2.03% | 4.91 | 0.57 |
08/05 | 145 | 147 | 143 | 145 | -5.23% | 186,300 | 75億8046万 | -2.03% | 4.91 | 0.57 |
08/04 | 152 | 154 | 150 | 153 | +1.32% | 89,000 | 79億9869万 | +3.38% | 5.18 | 0.61 |