株価チャート
2016/07/19~2016/12/30
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 | 881 | 889 | 880 | 881 | 0% | 3,300 | 31億7565万 | -3.61% | 6.79 | 0.87 |
12/29 | 887 | 892 | 881 | 881 | -0.23% | 6,600 | 31億7565万 | -3.72% | 6.79 | 0.87 |
12/28 | 880 | 890 | 875 | 883 | -8.02% | 28,400 | 31億8286万 | -3.5% | 6.81 | 0.87 |
12/27 | 943 | 960 | 942 | 960 | +1.59% | 10,400 | 34億6041万 | +4.92% | 7.4 | 0.95 |
12/26 | 931 | 945 | 931 | 945 | +0.11% | 8,200 | 34億634万 | +3.62% | 7.29 | 0.93 |
12/22 | 933 | 944 | 931 | 944 | +0.43% | 5,800 | 34億274万 | +3.85% | 7.28 | 0.93 |
12/21 | 927 | 943 | 927 | 940 | +1.08% | 3,900 | 33億8832万 | +3.87% | 7.25 | 0.93 |
12/20 | 932 | 943 | 930 | 930 | -0.96% | 6,100 | 33億5227万 | +3.1% | 7.17 | 0.92 |
12/19 | 938 | 939 | 930 | 939 | +0.11% | 7,300 | 33億8471万 | +4.33% | 7.24 | 0.92 |
12/16 | 941 | 942 | 937 | 938 | -0.42% | 4,500 | 33億8111万 | +4.57% | 7.23 | 0.92 |
12/15 | 938 | 944 | 930 | 942 | +0.64% | 5,500 | 33億9553万 | +5.49% | 7.26 | 0.93 |
12/14 | 931 | 936 | 927 | 936 | +0.75% | 5,100 | 33億7390万 | +5.17% | 7.22 | 0.92 |
12/13 | 920 | 929 | 917 | 929 | +1.42% | 5,600 | 33億4867万 | +4.74% | 7.16 | 0.91 |
12/12 | 920 | 920 | 916 | 916 | +0.55% | 4,800 | 33億181万 | +3.5% | 7.06 | 0.9 |
12/09 | 908 | 915 | 908 | 911 | +0.22% | 3,400 | 32億8379万 | +3.17% | 7.03 | 0.9 |
12/08 | 904 | 909 | 904 | 909 | +0.55% | 2,300 | 32億7658万 | +3.06% | 7.01 | 0.9 |
12/07 | 905 | 905 | 903 | 904 | +0.11% | 2,500 | 32億5855万 | +2.73% | 6.97 | 0.89 |
12/06 | 905 | 905 | 900 | 903 | 0% | 4,400 | 32億5495万 | +2.73% | 6.96 | 0.89 |
12/05 | 894 | 905 | 894 | 903 | +0.56% | 4,400 | 32億5495万 | +2.85% | 6.96 | 0.89 |
12/02 | 897 | 898 | 890 | 898 | +0.11% | 1,400 | 32億3693万 | +2.39% | 6.93 | 0.88 |
12/01 | 894 | 899 | 894 | 897 | +0.45% | 2,900 | 32億3332万 | +2.4% | 6.92 | 0.88 |
11/30 | 892 | 896 | 892 | 893 | +0.11% | 1,900 | 32億1890万 | +2.06% | 6.89 | 0.88 |
11/29 | 883 | 898 | 883 | 892 | -0.78% | 2,900 | 32億1530万 | +2.06% | 6.88 | 0.88 |
11/28 | 889 | 900 | 888 | 899 | +1.12% | 6,200 | 32億4053万 | +2.86% | 6.93 | 0.89 |
11/25 | 886 | 889 | 885 | 889 | +0.34% | 2,100 | 32億448万 | +1.83% | 6.86 | 0.88 |
11/24 | 886 | 889 | 886 | 886 | 0% | 900 | 31億9367万 | +1.61% | 6.83 | 0.87 |
11/22 | 885 | 886 | 880 | 886 | +0.11% | 1,100 | 31億9367万 | +1.61% | 6.83 | 0.87 |
11/21 | 885 | 885 | 885 | 885 | +0.57% | 1,300 | 31億9007万 | +1.61% | 6.82 | 0.87 |
11/18 | 869 | 880 | 865 | 880 | +1.15% | 4,300 | 31億7204万 | +1.15% | 6.79 | 0.87 |
11/17 | 874 | 874 | 870 | 870 | +1.16% | 1,000 | 31億3600万 | 0% | 6.71 | 0.86 |
11/16 | 862 | 867 | 860 | 860 | -0.12% | 1,600 | 30億9995万 | -1.15% | 6.63 | 0.85 |
11/15 | 864 | 870 | 861 | 861 | -0.35% | 2,000 | 31億356万 | -1.15% | 6.64 | 0.85 |
11/14 | 860 | 864 | 860 | 864 | -0.12% | 200 | 31億1437万 | -0.92% | 6.66 | 0.85 |
11/11 | 857 | 870 | 857 | 865 | +0.93% | 800 | 31億1797万 | -0.92% | 6.67 | 0.85 |
11/10 | 859 | 859 | 857 | 857 | +0.82% | 700 | 30億8914万 | -1.95% | 6.61 | 0.84 |
11/09 | 871 | 872 | 850 | 850 | -2.52% | 2,000 | 30億6391万 | -2.75% | 6.55 | 0.84 |
11/08 | 872 | 872 | 872 | 872 | -0.34% | 100 | 31億4321万 | -0.34% | 6.72 | 0.86 |
11/07 | 875 | 875 | 875 | 875 | 0% | 1,100 | 31億5402万 | 0% | 6.75 | 0.86 |
11/04 | 865 | 875 | 865 | 875 | -0.34% | 1,100 | 31億5402万 | +0.11% | 6.75 | 0.86 |
11/02 | 882 | 882 | 870 | 878 | +0.92% | 1,200 | 31億6483万 | +0.69% | 6.77 | 0.86 |
11/01 | 874 | 880 | 870 | 870 | -0.34% | 1,100 | 31億3600万 | -0.11% | 6.71 | 0.86 |
10/31 | 873 | 878 | 865 | 873 | -0.8% | 2,200 | 31億4681万 | +0.34% | 6.73 | 0.86 |
10/28 | 880 | 880 | 880 | 880 | 0% | 400 | 31億7204万 | +1.38% | 6.79 | 0.87 |
10/27 | 879 | 880 | 870 | 880 | +0.69% | 700 | 31億7204万 | +1.62% | 6.79 | 0.87 |
10/26 | 867 | 874 | 867 | 874 | +0.81% | 500 | 31億5042万 | +1.16% | 6.74 | 0.86 |
10/25 | 882 | 882 | 867 | 867 | -0.57% | 1,200 | 31億2518万 | +0.58% | 6.69 | 0.85 |
10/24 | 878 | 881 | 865 | 872 | -0.46% | 3,000 | 31億4321万 | +1.28% | 6.72 | 0.86 |
10/21 | 880 | 881 | 876 | 876 | 0% | 1,500 | 31億5762万 | +1.98% | 6.76 | 0.86 |
10/19 | 878 | 878 | 876 | 876 | 0% | 800 | 31億5762万 | +2.22% | 6.76 | 0.86 |
10/17 | 878 | 879 | 876 | 876 | -0.23% | 1,300 | 31億5762万 | +2.34% | 6.76 | 0.86 |
10/14 | 865 | 878 | 865 | 878 | +1.27% | 1,100 | 31億6483万 | +2.81% | 6.77 | 0.86 |
10/13 | 865 | 867 | 865 | 867 | +0.23% | 700 | 31億2518万 | +1.76% | 6.69 | 0.85 |
10/12 | 865 | 865 | 864 | 865 | -0.92% | 3,000 | 31億1797万 | +1.65% | 6.67 | 0.85 |
10/11 | 881 | 881 | 873 | 873 | +0.23% | 800 | 31億4681万 | +2.71% | 6.73 | 0.86 |
10/07 | 880 | 880 | 871 | 871 | -1.58% | 1,100 | 31億3960万 | +2.71% | 6.72 | 0.86 |
10/06 | 865 | 885 | 865 | 885 | -0.11% | 1,400 | 31億9007万 | +4.49% | 6.82 | 0.87 |
10/05 | 882 | 886 | 882 | 886 | +0.68% | 1,100 | 31億9367万 | +4.98% | 6.83 | 0.87 |
10/04 | 880 | 880 | 880 | 880 | -0.34% | 300 | 31億7204万 | +4.51% | 6.79 | 0.87 |
10/03 | 873 | 883 | 873 | 883 | +1.73% | 3,300 | 31億8286万 | +5.24% | 6.81 | 0.87 |
09/30 | 863 | 868 | 863 | 868 | 0% | 500 | 31億2879万 | +3.7% | 6.69 | 0.85 |
09/29 | 852 | 869 | 852 | 868 | +0.12% | 3,500 | 31億2879万 | +3.95% | 6.69 | 0.85 |
09/28 | 855 | 869 | 855 | 867 | +1.29% | 2,400 | 31億2518万 | +3.96% | 6.69 | 0.85 |
09/27 | 857 | 857 | 856 | 856 | +1.54% | 1,700 | 30億8553万 | +2.88% | 6.6 | 0.84 |
09/26 | 839 | 845 | 839 | 843 | +0.84% | 3,300 | 30億3867万 | +1.57% | 6.5 | 0.83 |
09/23 | 838 | 838 | 836 | 836 | -0.24% | 800 | 30億1344万 | +0.84% | 6.45 | 0.82 |
09/21 | 838 | 838 | 838 | 838 | +0.36% | 400 | 30億2065万 | +1.21% | 6.46 | 0.83 |
09/16 | 839 | 839 | 835 | 835 | -0.24% | 1,500 | 30億984万 | +0.97% | 6.44 | 0.82 |
09/15 | 835 | 837 | 835 | 837 | +1.21% | 800 | 30億1705万 | +1.33% | 6.45 | 0.82 |
09/14 | 836 | 836 | 827 | 827 | -0.6% | 2,000 | 29億8100万 | +0.24% | 6.38 | 0.81 |
09/13 | 832 | 832 | 832 | 832 | +0.6% | 100 | 29億9902万 | +0.97% | 6.42 | 0.82 |
09/12 | 827 | 827 | 827 | 827 | 0% | 200 | 29億8100万 | +0.49% | 6.38 | 0.81 |
09/08 | 827 | 827 | 827 | 827 | -1.08% | 300 | 29億8100万 | +0.61% | 6.38 | 0.81 |
09/07 | 838 | 838 | 836 | 836 | +0.97% | 400 | 30億1344万 | +1.83% | 6.45 | 0.82 |
09/06 | 838 | 838 | 818 | 828 | -0.84% | 1,800 | 29億8460万 | +0.98% | 6.39 | 0.82 |
09/05 | 839 | 839 | 835 | 835 | -0.24% | 1,300 | 30億984万 | +1.95% | 6.44 | 0.82 |
09/02 | 837 | 837 | 837 | 837 | +0.12% | 100 | 30億1705万 | +2.32% | 6.45 | 0.82 |
09/01 | 838 | 838 | 833 | 836 | +0.24% | 800 | 30億1344万 | +2.45% | 6.45 | 0.82 |
08/30 | 834 | 835 | 833 | 834 | +0.36% | 700 | 30億623万 | +2.46% | 6.43 | 0.82 |
08/29 | 833 | 838 | 831 | 831 | -0.24% | 3,000 | 29億9542万 | +2.34% | 6.41 | 0.82 |
08/26 | 833 | 833 | 833 | 833 | +1.09% | 500 | 30億263万 | +2.84% | 6.42 | 0.82 |
08/25 | 832 | 832 | 824 | 824 | +0.24% | 400 | 29億7019万 | +2.11% | 6.35 | 0.81 |
08/24 | 825 | 825 | 822 | 822 | +0.12% | 500 | 29億6298万 | +2.11% | 6.34 | 0.81 |
08/23 | 821 | 821 | 821 | 821 | +0.37% | 100 | 29億5937万 | +2.11% | 6.33 | 0.81 |
08/19 | 828 | 828 | 818 | 818 | -1.56% | 700 | 29億4856万 | +2% | 6.31 | 0.81 |
08/18 | 819 | 831 | 819 | 831 | +0.24% | 1,200 | 29億9542万 | +3.75% | 6.41 | 0.82 |
08/17 | 821 | 829 | 821 | 829 | +0.48% | 700 | 29億8821万 | +3.88% | 6.39 | 0.82 |
08/10 | 825 | 829 | 825 | 825 | +1.85% | 1,600 | 29億7379万 | +3.77% | 6.36 | 0.81 |
08/08 | 810 | 810 | 810 | 810 | -1.22% | 200 | 29億1972万 | +2.14% | 6.25 | 0.8 |
08/05 | 820 | 820 | 820 | 820 | +1.23% | 200 | 29億5577万 | +3.8% | 6.32 | 0.81 |
08/04 | 820 | 820 | 810 | 810 | -1.22% | 600 | 29億1972万 | +2.79% | 6.25 | 0.8 |
08/03 | 823 | 824 | 820 | 820 | +1.74% | 2,300 | 29億5577万 | +4.33% | 6.32 | 0.81 |
08/02 | 797 | 806 | 797 | 806 | -0.74% | 200 | 29億530万 | +2.81% | 6.22 | 0.79 |
08/01 | 810 | 812 | 810 | 812 | +0.62% | 700 | 29億2693万 | +3.7% | 6.26 | 0.8 |
07/29 | 805 | 807 | 805 | 807 | 0% | 700 | 29億891万 | +3.33% | 6.22 | 0.79 |
07/26 | 808 | 808 | 806 | 807 | +0.5% | 600 | 29億891万 | +3.46% | 6.22 | 0.79 |
07/25 | 800 | 807 | 800 | 803 | +0.5% | 1,200 | 28億9449万 | +3.08% | 6.19 | 0.79 |
07/22 | 810 | 813 | 772 | 799 | +0.5% | 3,400 | 28億8007万 | +2.7% | 6.16 | 0.79 |
07/21 | 795 | 795 | 795 | 795 | -1.85% | 100 | 28億6565万 | +2.32% | 6.13 | 0.78 |
07/20 | 810 | 810 | 810 | 810 | +0.37% | 600 | 29億1972万 | +4.38% | 6.25 | 0.8 |
07/19 | 789 | 815 | 789 | 807 | +2.8% | 800 | 29億891万 | +3.99% | 6.22 | 0.79 |