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 | 536 | 537 | 531 | 535 | -0.37% | 6,000 | 16億4737万 | -0.56% | 12.44 | 0.34 |
12/29 | 537 | 537 | 531 | 537 | -0.19% | 4,300 | 16億5353万 | -0.19% | 12.49 | 0.34 |
12/28 | 546 | 546 | 533 | 538 | -1.82% | 5,200 | 16億5660万 | 0% | 12.51 | 0.34 |
12/27 | 550 | 559 | 546 | 548 | 0% | 7,300 | 16億8740万 | +2.05% | 12.74 | 0.34 |
12/26 | 544 | 560 | 544 | 548 | +0.74% | 6,300 | 16億8740万 | +2.05% | 12.74 | 0.34 |
12/22 | 552 | 552 | 544 | 544 | 0% | 2,300 | 16億7508万 | +1.49% | 12.65 | 0.34 |
12/21 | 547 | 548 | 544 | 544 | -0.55% | 2,500 | 16億7508万 | +1.68% | 12.65 | 0.34 |
12/20 | 547 | 550 | 547 | 547 | 0% | 2,900 | 16億8432万 | +2.43% | 12.72 | 0.34 |
12/19 | 546 | 552 | 542 | 547 | +1.11% | 3,100 | 16億8432万 | +2.43% | 12.72 | 0.34 |
12/16 | 545 | 545 | 540 | 541 | 0% | 1,900 | 16億6584万 | +1.69% | 12.58 | 0.34 |
12/15 | 540 | 546 | 540 | 541 | 0% | 3,000 | 16億6584万 | +1.69% | 12.58 | 0.34 |
12/14 | 549 | 549 | 536 | 541 | 0% | 4,300 | 16億6584万 | +1.88% | 12.58 | 0.34 |
12/13 | 539 | 541 | 538 | 541 | +0.37% | 1,700 | 16億6584万 | +2.08% | 12.58 | 0.34 |
12/12 | 544 | 555 | 536 | 539 | +0.75% | 6,300 | 16億5968万 | +1.7% | 12.53 | 0.34 |
12/09 | 538 | 539 | 531 | 535 | 0% | 2,500 | 16億4737万 | +1.13% | 12.44 | 0.34 |
12/08 | 539 | 539 | 535 | 535 | 0% | 2,000 | 16億4737万 | +1.13% | 12.44 | 0.34 |
12/07 | 539 | 540 | 535 | 535 | +1.13% | 3,500 | 16億4737万 | +1.13% | 12.44 | 0.34 |
12/06 | 535 | 535 | 527 | 529 | +0.76% | 1,700 | 16億2889万 | 0% | 12.3 | 0.33 |
12/05 | 527 | 533 | 525 | 525 | -0.19% | 1,400 | 16億1658万 | -0.94% | 12.21 | 0.33 |
12/02 | 530 | 532 | 526 | 526 | -1.13% | 4,000 | 16億1965万 | -0.94% | 12.23 | 0.33 |
12/01 | 535 | 541 | 532 | 532 | -0.56% | 3,100 | 16億3813万 | +0.19% | 12.37 | 0.33 |
11/30 | 533 | 543 | 533 | 535 | +0.38% | 2,400 | 16億4737万 | +0.75% | 12.44 | 0.34 |
11/29 | 533 | 533 | 533 | 533 | 0% | 1,400 | 16億4121万 | +0.19% | 12.39 | 0.33 |
11/28 | 535 | 540 | 533 | 533 | -0.37% | 1,200 | 16億4121万 | +0.19% | 12.39 | 0.33 |
11/25 | 535 | 535 | 533 | 535 | +0.38% | 2,700 | 16億4737万 | +0.38% | 12.44 | 0.34 |
11/24 | 534 | 535 | 532 | 533 | -0.19% | 2,900 | 16億4121万 | 0% | 12.39 | 0.33 |
11/22 | 531 | 534 | 530 | 534 | +0.38% | 1,400 | 16億4429万 | +0.19% | 12.42 | 0.33 |
11/21 | 524 | 534 | 523 | 532 | +0.19% | 2,900 | 16億3813万 | 0% | 12.37 | 0.33 |
11/18 | 538 | 538 | 531 | 531 | +1.92% | 2,300 | 16億3505万 | -0.19% | 12.35 | 0.33 |
11/17 | 525 | 525 | 521 | 521 | -0.76% | 1,200 | 16億426万 | -2.07% | 12.11 | 0.33 |
11/16 | 520 | 533 | 520 | 525 | -0.94% | 2,600 | 16億1658万 | -1.5% | 12.21 | 0.33 |
11/15 | 522 | 530 | 522 | 530 | 0% | 200 | 16億3197万 | -0.75% | 12.32 | 0.33 |
11/14 | 520 | 530 | 520 | 530 | +2.51% | 1,600 | 16億3197万 | -0.75% | 12.32 | 0.33 |
11/11 | 520 | 520 | 514 | 517 | -0.77% | 800 | 15億9194万 | -3.18% | 12.02 | 0.32 |
11/10 | 525 | 525 | 521 | 521 | +0.39% | 4,400 | 16億426万 | -2.43% | 12.11 | 0.33 |
11/09 | 527 | 527 | 512 | 519 | -1.52% | 4,800 | 15億9810万 | -2.81% | 12.07 | 0.33 |
11/08 | 534 | 534 | 527 | 527 | -0.75% | 300 | 16億2273万 | -1.5% | 12.25 | 0.33 |
11/07 | 523 | 533 | 523 | 531 | +1.53% | 900 | 16億3505万 | -0.75% | 12.35 | 0.33 |
11/04 | 526 | 526 | 522 | 523 | -0.95% | 4,900 | 16億1042万 | -2.06% | 12.16 | 0.33 |
11/02 | 540 | 541 | 528 | 528 | -2.58% | 4,500 | 16億2581万 | -1.31% | 12.28 | 0.33 |
11/01 | 543 | 545 | 540 | 542 | -0.55% | 2,000 | 16億6892万 | +1.5% | 12.6 | 0.34 |
10/31 | 539 | 545 | 535 | 545 | +0.93% | 1,600 | 16億7816万 | +2.06% | 12.67 | 0.34 |
10/28 | 545 | 555 | 534 | 540 | 0% | 14,200 | 16億6276万 | +1.31% | 12.56 | 0.34 |
10/27 | 530 | 540 | 530 | 540 | +0.93% | 900 | 16億6276万 | +1.5% | 12.56 | 0.34 |
10/26 | 545 | 545 | 524 | 535 | -1.83% | 17,100 | 16億4737万 | +0.75% | 12.44 | 0.34 |
10/25 | 545 | 545 | 545 | 545 | +0.55% | 1,900 | 16億7816万 | +2.83% | 12.67 | 0.34 |
10/24 | 540 | 542 | 540 | 542 | -0.55% | 1,500 | 16億6892万 | +2.46% | 12.6 | 0.34 |
10/21 | 544 | 545 | 544 | 545 | +0.55% | 1,000 | 16億7816万 | +3.22% | 12.67 | 0.34 |
10/20 | 538 | 544 | 538 | 542 | +1.31% | 2,700 | 16億6892万 | +3.04% | 12.6 | 0.34 |
10/19 | 533 | 535 | 530 | 535 | +0.38% | 900 | 16億4737万 | +1.71% | 12.44 | 0.34 |
10/18 | 535 | 542 | 533 | 533 | +1.14% | 600 | 16億4121万 | +1.52% | 12.39 | 0.33 |
10/17 | 528 | 528 | 527 | 527 | +0.19% | 1,200 | 16億2273万 | +0.57% | 12.25 | 0.33 |
10/14 | 546 | 546 | 526 | 526 | -2.05% | 2,900 | 16億1965万 | +0.38% | 12.23 | 0.33 |
10/13 | 544 | 545 | 537 | 537 | -1.47% | 500 | 16億5353万 | +2.48% | 12.49 | 0.34 |
10/12 | 540 | 545 | 540 | 545 | +0.93% | 1,700 | 16億7816万 | +4.21% | 12.67 | 0.34 |
10/11 | 543 | 543 | 533 | 540 | +0.93% | 4,400 | 16億6276万 | +3.45% | 12.56 | 0.34 |
10/07 | 525 | 544 | 525 | 535 | +1.9% | 4,700 | 16億4737万 | +2.69% | 12.44 | 0.34 |
10/06 | 527 | 527 | 525 | 525 | -0.38% | 1,200 | 16億1658万 | +1.16% | 12.21 | 0.33 |
10/05 | 527 | 528 | 527 | 527 | -0.19% | 2,700 | 16億2273万 | +1.74% | 12.25 | 0.33 |
10/04 | 528 | 529 | 528 | 528 | -0.38% | 300 | 16億2581万 | +1.93% | 12.28 | 0.33 |
10/03 | 528 | 530 | 522 | 530 | +1.73% | 2,500 | 16億3197万 | +2.71% | 12.32 | 0.33 |
09/30 | 521 | 521 | 521 | 521 | -0.76% | 1,100 | 16億426万 | +1.36% | 12.11 | 0.33 |
09/29 | 525 | 525 | 525 | 525 | 0% | 1,700 | 16億1658万 | +2.14% | 12.21 | 0.33 |
09/28 | 525 | 525 | 525 | 525 | 0% | 400 | 16億1658万 | +2.34% | 12.21 | 0.33 |
09/27 | 527 | 528 | 525 | 525 | +0.38% | 3,600 | 16億1658万 | +2.54% | 12.21 | 0.33 |
09/26 | 523 | 523 | 523 | 523 | -0.95% | 2,000 | 16億1042万 | +2.35% | 12.16 | 0.33 |
09/23 | 528 | 528 | 524 | 528 | +1.54% | 1,200 | 16億2581万 | +3.53% | 12.28 | 0.33 |
09/21 | 513 | 520 | 512 | 520 | +0.39% | 1,900 | 16億118万 | +2.16% | 12.09 | 0.33 |
09/20 | 520 | 523 | 516 | 518 | +1.57% | 3,400 | 15億9502万 | +1.97% | 12.04 | 0.32 |
09/16 | 512 | 512 | 510 | 510 | -0.39% | 3,900 | 15億7039万 | +0.59% | 11.86 | 0.32 |
09/15 | 530 | 530 | 510 | 512 | +0.39% | 6,400 | 15億7655万 | +0.99% | 11.9 | 0.32 |
09/14 | 516 | 521 | 510 | 510 | -0.97% | 1,800 | 15億7039万 | +0.59% | 11.86 | 0.32 |
09/13 | 520 | 520 | 514 | 515 | -1.15% | 4,600 | 15億8578万 | +1.78% | 11.97 | 0.32 |
09/12 | 520 | 521 | 520 | 521 | 0% | 1,400 | 16億426万 | +3.17% | 12.11 | 0.33 |
09/09 | 515 | 521 | 515 | 521 | +1.17% | 2,700 | 16億426万 | +3.37% | 12.11 | 0.33 |
09/08 | 520 | 520 | 515 | 515 | -0.39% | 1,100 | 15億8578万 | +2.39% | 11.97 | 0.32 |
09/07 | 522 | 522 | 516 | 517 | -0.96% | 800 | 15億9194万 | +2.99% | 12.02 | 0.32 |
09/06 | 520 | 524 | 516 | 522 | 0% | 700 | 16億734万 | +3.98% | 12.14 | 0.33 |
09/05 | 518 | 525 | 518 | 522 | +0.77% | 3,000 | 16億734万 | +4.4% | 12.14 | 0.33 |
09/02 | 510 | 518 | 502 | 518 | +1.57% | 3,700 | 15億9502万 | +3.81% | 12.04 | 0.32 |
09/01 | 497 | 510 | 497 | 510 | +2.62% | 6,100 | 15億7039万 | +2.41% | 11.86 | 0.32 |
08/31 | 499 | 499 | 491 | 497 | -0.2% | 2,500 | 15億3036万 | 0% | 11.56 | 0.31 |
08/30 | 498 | 511 | 498 | 498 | -1.97% | 1,900 | 15億3344万 | +0.2% | 11.58 | 0.31 |
08/29 | 505 | 508 | 505 | 508 | +3.89% | 2,200 | 15億6423万 | +2.21% | 11.81 | 0.32 |
08/26 | 489 | 489 | 489 | 489 | 0% | 700 | 15億572万 | -1.41% | 11.37 | 0.31 |
08/25 | 489 | 494 | 487 | 489 | -3.55% | 12,800 | 15億572万 | -1.21% | 11.37 | 0.31 |
08/24 | 509 | 509 | 507 | 507 | +1.2% | 600 | 15億6115万 | +2.42% | 11.79 | 0.32 |
08/23 | 503 | 503 | 501 | 501 | 0% | 200 | 15億4267万 | +1.62% | 11.65 | 0.31 |
08/22 | 504 | 504 | 501 | 501 | +1.01% | 500 | 15億4267万 | +1.83% | 11.65 | 0.31 |
08/19 | 498 | 498 | 493 | 496 | -0.8% | 900 | 15億2728万 | +0.81% | 11.53 | 0.31 |
08/18 | 498 | 502 | 498 | 500 | 0% | 3,300 | 15億3960万 | +1.83% | 11.63 | 0.31 |
08/17 | 500 | 500 | 500 | 500 | -0.6% | 600 | 15億3960万 | +2.04% | 11.63 | 0.31 |
08/16 | 503 | 503 | 503 | 503 | +0.2% | 1,200 | 15億4883万 | +2.86% | 11.7 | 0.32 |
08/15 | 505 | 506 | 501 | 502 | -0.79% | 2,000 | 15億4575万 | +2.87% | 11.67 | 0.31 |
08/12 | 509 | 509 | 502 | 506 | +1.61% | 3,200 | 15億5807万 | +3.69% | 11.77 | 0.32 |
08/10 | 496 | 505 | 495 | 498 | +0.4% | 5,000 | 15億3344万 | +2.26% | 11.58 | 0.31 |
08/09 | 496 | 496 | 496 | 496 | +0.4% | 100 | 15億2728万 | +2.06% | 11.53 | 0.31 |
08/08 | 494 | 495 | 494 | 494 | 0% | 2,000 | 15億2112万 | +1.65% | 11.49 | 0.31 |
08/05 | 499 | 499 | 494 | 494 | -0.2% | 800 | 15億2112万 | +1.86% | 11.49 | 0.31 |
08/04 | 495 | 495 | 495 | 495 | 0% | 1,000 | 15億2420万 | +2.06% | 11.51 | 0.31 |