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 | 720 | 737 | 717 | 734 | +0.82% | 66,300 | 208億8520万 | -0.14% | - | 1.03 |
11/29 | 714 | 729 | 707 | 728 | +1.11% | 52,800 | 207億1448万 | -0.95% | - | 1.02 |
11/28 | 720 | 721 | 708 | 720 | -3.36% | 85,000 | 204億8685万 | -2.17% | - | 1.01 |
11/25 | 740 | 749 | 739 | 745 | +1.22% | 113,500 | 211億9820万 | +1.09% | - | 1.05 |
11/24 | 736 | 739 | 732 | 736 | +0.14% | 53,800 | 209億4211万 | 0% | - | 1.03 |
11/22 | 733 | 736 | 729 | 735 | 0% | 58,000 | 209億1366万 | -0.14% | - | 1.03 |
11/21 | 731 | 736 | 731 | 735 | +0.68% | 28,800 | 208億6182万 | -0.14% | - | 1.03 |
11/18 | 728 | 732 | 723 | 730 | +0.97% | 26,900 | 207億1991万 | -0.82% | - | 1.02 |
11/17 | 724 | 725 | 719 | 723 | -0.14% | 22,200 | 205億2122万 | -1.77% | - | 1.01 |
11/16 | 728 | 728 | 718 | 724 | +0.56% | 26,300 | 205億4961万 | -1.63% | - | 1.01 |
11/15 | 726 | 727 | 717 | 720 | -0.41% | 17,600 | 204億3607万 | -2.31% | - | 1.01 |
11/14 | 738 | 738 | 718 | 723 | -0.55% | 33,000 | 205億2122万 | -1.9% | - | 1.01 |
11/11 | 744 | 744 | 725 | 727 | -1.89% | 43,800 | 206億3476万 | -1.49% | - | 1.02 |
11/10 | 745 | 746 | 736 | 741 | +4.51% | 39,300 | 210億3212万 | +0.41% | - | 1.04 |
11/09 | 743 | 745 | 697 | 709 | -4.45% | 49,700 | 201億2385万 | -3.8% | - | 0.99 |
11/08 | 741 | 742 | 739 | 742 | -0.27% | 14,600 | 210億6051万 | +0.54% | - | 1.04 |
11/07 | 745 | 748 | 740 | 744 | +0.13% | 47,200 | 211億1728万 | +0.95% | - | 1.04 |
11/04 | 749 | 749 | 733 | 743 | +0.27% | 50,700 | 210億8889万 | +0.81% | - | 1.04 |
11/02 | 749 | 750 | 740 | 741 | -0.8% | 77,700 | 210億3212万 | +0.68% | - | 1.04 |
11/01 | 743 | 747 | 738 | 747 | +1.08% | 37,100 | 212億243万 | +1.63% | - | 1.05 |
10/31 | 741 | 743 | 735 | 739 | -0.4% | 55,400 | 209億7536万 | +0.68% | - | 1.04 |
10/28 | 745 | 746 | 730 | 742 | -0.27% | 79,200 | 210億6051万 | +1.37% | - | 1.04 |
10/27 | 745 | 746 | 735 | 744 | -0.13% | 36,600 | 211億1728万 | +1.78% | - | 1.04 |
10/26 | 749 | 749 | 739 | 745 | -0.27% | 62,500 | 211億4566万 | +2.19% | - | 1.04 |
10/25 | 744 | 750 | 744 | 747 | +0.4% | 48,500 | 212億243万 | +2.75% | - | 1.05 |
10/24 | 743 | 750 | 742 | 744 | +0.13% | 49,800 | 211億1728万 | +2.62% | - | 1.04 |
10/21 | 743 | 743 | 739 | 743 | -0.13% | 19,700 | 210億8889万 | +2.77% | - | 1.04 |
10/20 | 733 | 744 | 730 | 744 | +1.64% | 41,000 | 211億1728万 | +3.19% | - | 1.04 |
10/19 | 733 | 734 | 703 | 732 | +0.41% | 44,300 | 207億7667万 | +1.81% | - | 1.03 |
10/18 | 734 | 736 | 726 | 729 | -0.41% | 37,300 | 206億9152万 | +1.67% | - | 1.02 |
10/17 | 736 | 738 | 730 | 732 | -0.81% | 50,800 | 207億7667万 | +2.23% | - | 1.03 |
10/14 | 738 | 742 | 734 | 738 | +0.27% | 55,300 | 209億4697万 | +3.36% | - | 1.03 |
10/13 | 728 | 738 | 726 | 736 | +0.96% | 47,100 | 208億9021万 | +3.37% | - | 1.03 |
10/12 | 735 | 742 | 724 | 729 | -1.09% | 64,900 | 206億9152万 | +2.68% | - | 1.02 |
10/11 | 733 | 737 | 730 | 737 | +0.41% | 34,800 | 209億1859万 | +4.1% | - | 1.03 |
10/07 | 733 | 734 | 729 | 734 | +0.55% | 14,500 | 208億3344万 | +3.82% | - | 1.03 |
10/06 | 733 | 734 | 727 | 730 | +0.14% | 37,900 | 207億1991万 | +3.55% | - | 1.02 |
10/05 | 730 | 732 | 718 | 729 | +0.14% | 56,600 | 206億9152万 | +3.85% | - | 1.02 |
10/04 | 727 | 729 | 722 | 728 | -0.14% | 33,200 | 206億6314万 | +4% | - | 1.02 |
10/03 | 723 | 729 | 723 | 729 | +0.83% | 18,200 | 206億9152万 | +4.59% | - | 1.02 |
09/30 | 729 | 729 | 706 | 723 | -0.96% | 37,300 | 205億2122万 | +4.18% | - | 1.01 |
09/29 | 727 | 732 | 724 | 730 | +0.55% | 36,000 | 207億1991万 | +5.64% | - | 1.02 |
09/28 | 721 | 727 | 718 | 726 | +0.83% | 28,100 | 206億637万 | +5.68% | - | 1.02 |
09/27 | 710 | 720 | 703 | 720 | +1.55% | 43,300 | 204億3607万 | +5.42% | - | 1.01 |
09/26 | 710 | 713 | 703 | 709 | 0% | 20,000 | 201億2385万 | +4.42% | - | 0.99 |
09/23 | 710 | 713 | 701 | 709 | +0.14% | 39,400 | 201億2385万 | +4.88% | - | 0.99 |
09/21 | 699 | 709 | 694 | 708 | +2.02% | 48,700 | 200億9547万 | +5.36% | - | 0.99 |
09/20 | 686 | 698 | 684 | 694 | +0.43% | 21,400 | 196億9810万 | +3.74% | - | 0.97 |
09/16 | 696 | 700 | 683 | 691 | -0.43% | 35,500 | 196億1295万 | +3.75% | - | 0.97 |
09/15 | 691 | 696 | 688 | 694 | -0.29% | 16,400 | 196億9810万 | +4.52% | - | 0.97 |
09/14 | 694 | 700 | 691 | 696 | +0.43% | 24,400 | 197億5487万 | +5.3% | - | 0.97 |
09/13 | 696 | 697 | 689 | 693 | +0.14% | 23,300 | 196億6972万 | +5.16% | - | 0.97 |
09/12 | 691 | 693 | 670 | 692 | -0.14% | 24,500 | 196億4134万 | +5.49% | - | 0.97 |
09/09 | 690 | 697 | 681 | 693 | +0.58% | 61,300 | 196億6972万 | +6.13% | - | 0.97 |
09/08 | 688 | 692 | 688 | 689 | +0.15% | 14,900 | 195億5619万 | +5.84% | - | 0.97 |
09/07 | 687 | 692 | 680 | 688 | +0.15% | 25,200 | 195億2780万 | +6.17% | - | 0.96 |
09/06 | 683 | 692 | 683 | 687 | -0.29% | 20,000 | 194億9942万 | +6.35% | - | 0.96 |
09/05 | 690 | 693 | 680 | 689 | -0.14% | 24,300 | 195億5619万 | +6.99% | - | 0.97 |
09/02 | 687 | 695 | 682 | 690 | -0.29% | 24,900 | 195億8457万 | +7.48% | - | 0.97 |
09/01 | 688 | 692 | 679 | 692 | +0.73% | 18,700 | 196億4134万 | +8.13% | - | 0.97 |
08/31 | 673 | 687 | 666 | 687 | +1.93% | 48,000 | 194億9942万 | +7.68% | - | 0.76 |
08/30 | 668 | 674 | 661 | 674 | +0.75% | 18,000 | 191億3043万 | +5.97% | - | 0.74 |
08/29 | 659 | 670 | 659 | 669 | +2.14% | 30,700 | 189億8852万 | +5.52% | - | 0.74 |
08/26 | 652 | 658 | 638 | 655 | +0.31% | 23,800 | 185億9115万 | +3.64% | - | 0.72 |
08/25 | 639 | 653 | 637 | 653 | +2.67% | 37,100 | 185億3438万 | +3.49% | - | 0.72 |
08/24 | 633 | 638 | 629 | 636 | +0.95% | 17,200 | 180億5186万 | +0.95% | - | 0.7 |
08/23 | 630 | 632 | 625 | 630 | 0% | 20,900 | 178億8156万 | 0% | - | 0.69 |
08/22 | 630 | 633 | 628 | 630 | +0.32% | 9,900 | 178億8156万 | +0.16% | - | 0.69 |
08/19 | 621 | 628 | 619 | 628 | +0.64% | 29,700 | 178億2480万 | -0.16% | - | 0.69 |
08/18 | 621 | 627 | 620 | 624 | +0.32% | 31,400 | 177億1126万 | -0.64% | - | 0.69 |
08/17 | 620 | 625 | 620 | 622 | 0% | 25,500 | 176億5450万 | -1.11% | - | 0.69 |
08/16 | 629 | 634 | 621 | 622 | -1.11% | 33,700 | 176億5450万 | -1.11% | - | 0.69 |
08/15 | 634 | 639 | 629 | 629 | -0.63% | 26,400 | 178億5318万 | 0% | - | 0.69 |
08/12 | 633 | 633 | 629 | 633 | +0.8% | 12,900 | 179億6671万 | +0.8% | - | 0.7 |
08/10 | 631 | 631 | 625 | 628 | -0.48% | 4,300 | 178億2480万 | 0% | - | 0.69 |
08/09 | 629 | 631 | 626 | 631 | +0.32% | 6,300 | 179億995万 | +0.32% | - | 0.7 |
08/08 | 633 | 633 | 626 | 629 | +0.48% | 13,200 | 178億5318万 | -0.16% | - | 0.69 |
08/05 | 635 | 635 | 622 | 626 | -1.11% | 15,700 | 177億6803万 | -0.79% | - | 0.69 |
08/04 | 628 | 634 | 621 | 633 | +1.28% | 14,500 | 179億6671万 | +0.16% | - | 0.7 |
08/03 | 621 | 630 | 621 | 625 | 0% | 17,100 | 177億3965万 | -1.26% | - | 0.69 |
08/02 | 633 | 635 | 625 | 625 | -1.57% | 17,100 | 177億3965万 | -1.42% | - | 0.69 |
08/01 | 648 | 648 | 632 | 635 | -2.16% | 12,200 | 180億2348万 | +0.16% | - | 0.7 |
07/29 | 641 | 650 | 637 | 649 | +0.78% | 13,000 | 184億2085万 | +2.53% | - | 0.72 |
07/28 | 637 | 647 | 637 | 644 | +1.1% | 27,200 | 182億7893万 | +1.58% | - | 0.71 |
07/27 | 632 | 638 | 631 | 637 | +1.92% | 33,100 | 180億8025万 | +0.47% | - | 0.7 |
07/26 | 628 | 630 | 621 | 625 | -0.32% | 22,000 | 177億3965万 | -1.57% | - | 0.69 |
07/25 | 625 | 630 | 624 | 627 | +0.32% | 12,800 | 177億9641万 | -1.42% | - | 0.69 |
07/22 | 621 | 625 | 621 | 625 | -0.64% | 7,900 | 177億3965万 | -1.88% | - | 0.69 |
07/21 | 634 | 637 | 626 | 629 | -0.16% | 20,000 | 178億5318万 | -1.41% | - | 0.69 |
07/20 | 626 | 631 | 620 | 630 | +0.48% | 21,700 | 178億8156万 | -1.25% | - | 0.69 |
07/19 | 624 | 627 | 616 | 627 | +0.48% | 25,900 | 177億9641万 | -1.88% | - | 0.69 |
07/15 | 623 | 625 | 620 | 624 | +1.79% | 48,000 | 177億1126万 | -2.5% | - | 0.69 |
07/14 | 613 | 620 | 613 | 613 | 0% | 32,900 | 173億9904万 | -4.37% | - | 0.68 |
07/13 | 620 | 629 | 611 | 613 | -3.01% | 71,800 | 173億9904万 | -4.67% | - | 0.68 |
07/12 | 654 | 654 | 625 | 632 | -0.32% | 29,800 | 179億3833万 | -2.17% | - | 0.7 |
07/11 | 625 | 637 | 622 | 634 | +3.26% | 19,700 | 179億9510万 | -2.16% | - | 0.7 |
07/08 | 631 | 631 | 614 | 614 | -1.29% | 13,100 | 174億2743万 | -5.54% | - | 0.68 |
07/07 | 621 | 623 | 614 | 622 | -0.96% | 18,400 | 176億5450万 | -4.6% | - | 0.69 |
07/06 | 630 | 635 | 620 | 628 | -2.79% | 27,100 | 178億2480万 | -4.12% | - | 0.69 |
07/05 | 640 | 648 | 639 | 646 | -0.62% | 14,200 | 183億3570万 | -1.82% | - | 0.71 |