株価チャート
2016/05/24~2016/12/30
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 |
---|
2024 | 7/1, 株式分割 1→2 |
2021 | 1/1, 株式分割 1→2 |
2017 | 7/1, 株式併合 10→1 |
2016 |
12/30 | 620 | 620 | 608 | 620 | 0% | 6,000 | 21億5801万 | -2.36% | 8.37 | 0.36 |
12/29 | 628 | 628 | 605 | 620 | -1.2% | 10,800 | 21億5801万 | -2.36% | 8.37 | 0.36 |
12/28 | 638 | 638 | 618 | 628 | -4.2% | 5,200 | 21億8411万 | -1.18% | 8.47 | 0.37 |
12/27 | 650 | 655 | 648 | 655 | +1.16% | 4,800 | 22億7983万 | +3.31% | 8.84 | 0.38 |
12/26 | 650 | 653 | 643 | 648 | +0.39% | 4,400 | 22億5372万 | +2.29% | 8.74 | 0.38 |
12/22 | 640 | 645 | 638 | 645 | 0% | 4,800 | 22億4502万 | +2.22% | 8.71 | 0.38 |
12/21 | 643 | 648 | 640 | 645 | -0.39% | 9,600 | 22億4502万 | +2.54% | 8.71 | 0.38 |
12/20 | 648 | 650 | 643 | 648 | 0% | 4,000 | 22億5372万 | +3.11% | 8.74 | 0.38 |
12/19 | 645 | 648 | 643 | 648 | -0.38% | 4,400 | 22億5372万 | +3.6% | 8.74 | 0.38 |
12/16 | 650 | 650 | 650 | 650 | +0.78% | 800 | 22億6243万 | +4.33% | 8.77 | 0.38 |
12/15 | 653 | 653 | 645 | 645 | 0% | 2,800 | 22億4502万 | +4.03% | 8.71 | 0.38 |
12/14 | 650 | 650 | 645 | 645 | -0.39% | 2,800 | 22億4502万 | +4.37% | 8.71 | 0.38 |
12/13 | 648 | 648 | 643 | 648 | 0% | 1,600 | 22億5372万 | +5.11% | 8.74 | 0.38 |
12/12 | 648 | 648 | 648 | 648 | +0.39% | 4,400 | 22億5372万 | +5.46% | 8.74 | 0.38 |
12/09 | 630 | 645 | 630 | 645 | +0.78% | 6,000 | 22億4502万 | +5.39% | 8.71 | 0.38 |
12/08 | 638 | 640 | 635 | 640 | +0.39% | 3,600 | 22億2762万 | +4.75% | 8.64 | 0.37 |
12/07 | 638 | 638 | 635 | 638 | +1.59% | 3,600 | 22億1892万 | +4.68% | 8.6 | 0.37 |
12/06 | 638 | 638 | 628 | 628 | 0% | 800 | 21億8411万 | +3.38% | 8.47 | 0.37 |
12/05 | 623 | 628 | 615 | 628 | +2.03% | 4,400 | 21億8411万 | +3.72% | 8.47 | 0.37 |
12/02 | 615 | 615 | 615 | 615 | -1.6% | 800 | 21億4060万 | +1.82% | 8.3 | 0.36 |
12/01 | 623 | 630 | 623 | 625 | +0.81% | 5,200 | 21億7541万 | +3.82% | 8.44 | 0.36 |
11/30 | 618 | 620 | 618 | 620 | +0.81% | 2,800 | 21億5801万 | +3.16% | 8.37 | 0.36 |
11/29 | 615 | 615 | 615 | 615 | 0% | 1,200 | 21億4060万 | +2.67% | 8.3 | 0.36 |
11/28 | 620 | 620 | 615 | 615 | -0.81% | 2,000 | 21億4060万 | +2.84% | 8.3 | 0.36 |
11/25 | 620 | 620 | 620 | 620 | 0% | 800 | 21億5801万 | +4.03% | 8.37 | 0.36 |
11/24 | 618 | 620 | 618 | 620 | 0% | 1,600 | 21億5801万 | +4.2% | 8.37 | 0.36 |
11/21 | 613 | 623 | 613 | 620 | +1.64% | 8,400 | 21億5801万 | +4.55% | 8.37 | 0.36 |
11/18 | 610 | 610 | 610 | 610 | 0% | 400 | 21億2320万 | +3.04% | 8.23 | 0.35 |
11/17 | 608 | 610 | 608 | 610 | +0.83% | 1,200 | 21億2320万 | +3.21% | 8.23 | 0.35 |
11/14 | 605 | 605 | 605 | 605 | 0% | 800 | 21億580万 | +2.54% | 8.17 | 0.35 |
11/11 | 605 | 605 | 605 | 605 | 0% | 800 | 21億580万 | +2.72% | 8.17 | 0.35 |
11/10 | 603 | 605 | 603 | 605 | +3.42% | 2,400 | 21億580万 | +2.89% | 8.17 | 0.35 |
11/09 | 590 | 590 | 585 | 585 | -2.5% | 800 | 20億3618万 | -0.34% | 7.9 | 0.34 |
11/08 | 590 | 600 | 590 | 600 | +4.8% | 1,600 | 20億8839万 | +2.21% | 8.1 | 0.35 |
11/04 | 573 | 573 | 573 | 573 | -2.55% | 4,000 | 19億9267万 | -2.47% | 7.73 | 0.33 |
11/02 | 590 | 590 | 588 | 588 | -0.84% | 1,200 | 20億4488万 | +0.09% | 7.93 | 0.34 |
11/01 | 595 | 595 | 593 | 593 | -1.25% | 1,200 | 20億6229万 | +0.94% | 8 | 0.34 |
10/26 | 600 | 600 | 600 | 600 | -1.64% | 400 | 20億8839万 | +2.39% | 8.1 | 0.35 |
10/25 | 610 | 610 | 610 | 610 | 0% | 1,200 | 21億2320万 | +4.27% | 8.23 | 0.35 |
10/20 | 593 | 615 | 593 | 610 | +3.39% | 5,200 | 21億2320万 | +4.63% | 8.23 | 0.35 |
10/14 | 590 | 590 | 590 | 590 | +0.85% | 400 | 20億5359万 | +1.37% | 7.96 | 0.34 |
10/13 | 585 | 585 | 585 | 585 | -0.43% | 400 | 20億3618万 | +0.52% | 7.9 | 0.34 |
10/12 | 588 | 588 | 588 | 588 | +0.43% | 400 | 20億4488万 | +1.12% | 7.93 | 0.34 |
10/11 | 585 | 590 | 585 | 585 | 0% | 4,000 | 20億3618万 | +0.69% | 7.9 | 0.34 |
10/07 | 585 | 585 | 585 | 585 | 0% | 400 | 20億3618万 | +0.69% | 7.9 | 0.34 |
10/06 | 585 | 585 | 585 | 585 | +0.86% | 400 | 20億3618万 | +0.69% | 7.9 | 0.34 |
10/05 | 580 | 580 | 580 | 580 | 0% | 400 | 20億1878万 | -0.17% | 7.83 | 0.34 |
10/04 | 580 | 580 | 580 | 580 | 0% | 1,200 | 20億1878万 | -0.17% | 7.83 | 0.34 |
09/30 | 578 | 580 | 578 | 580 | +0.43% | 2,000 | 20億1878万 | -0.17% | 7.83 | 0.34 |
09/29 | 578 | 578 | 578 | 578 | -0.86% | 1,200 | 20億1008万 | -0.43% | 7.79 | 0.34 |
09/28 | 583 | 583 | 583 | 583 | 0% | 4,000 | 20億2748万 | +0.43% | 7.86 | 0.34 |
09/26 | 583 | 583 | 583 | 583 | -0.85% | 1,600 | 20億2748万 | +0.43% | 7.86 | 0.34 |
09/23 | 588 | 588 | 588 | 588 | +0.86% | 400 | 20億4488万 | +1.29% | 7.93 | 0.34 |
09/20 | 583 | 583 | 583 | 583 | +0.87% | 400 | 20億2748万 | +0.43% | 7.86 | 0.34 |
09/16 | 578 | 578 | 578 | 578 | -1.7% | 400 | 20億1008万 | -0.26% | 7.79 | 0.34 |
09/12 | 588 | 588 | 588 | 588 | 0% | 2,800 | 20億4488万 | +1.47% | 7.93 | 0.34 |
09/09 | 588 | 588 | 588 | 588 | +0.43% | 800 | 20億4488万 | +1.64% | 7.93 | 0.34 |
09/08 | 585 | 585 | 585 | 585 | +0.43% | 400 | 20億3618万 | +1.21% | 7.9 | 0.34 |
09/07 | 583 | 583 | 583 | 583 | +0.43% | 400 | 20億2748万 | +0.95% | 7.86 | 0.34 |
09/06 | 580 | 580 | 580 | 580 | 0% | 400 | 20億1878万 | +0.69% | 7.83 | 0.34 |
09/05 | 578 | 580 | 578 | 580 | +1.31% | 800 | 20億1878万 | +0.69% | 7.83 | 0.34 |
08/31 | 573 | 573 | 573 | 573 | 0% | 1,200 | 19億9267万 | -0.43% | 7.73 | 0.33 |
08/29 | 573 | 573 | 573 | 573 | -0.43% | 400 | 19億9267万 | -0.43% | 7.73 | 0.33 |
08/26 | 575 | 575 | 575 | 575 | -1.29% | 400 | 20億138万 | +0.17% | 7.76 | 0.33 |
08/25 | 583 | 583 | 583 | 583 | +1.3% | 1,200 | 20億2748万 | +1.48% | 7.86 | 0.34 |
08/24 | 575 | 575 | 575 | 575 | -0.86% | 400 | 20億138万 | +0.17% | 7.76 | 0.33 |
08/17 | 580 | 580 | 580 | 580 | -0.85% | 400 | 20億1878万 | +1.05% | 7.83 | 0.34 |
08/10 | 585 | 585 | 585 | 585 | 0% | 2,000 | 20億3618万 | +1.92% | 7.9 | 0.34 |
08/09 | 585 | 585 | 585 | 585 | +0.86% | 400 | 20億3618万 | +1.92% | 7.9 | 0.34 |
08/05 | 580 | 580 | 580 | 580 | -0.43% | 400 | 20億1878万 | +1.22% | 7.83 | 0.34 |
08/04 | 583 | 583 | 583 | 583 | +0.87% | 400 | 20億2748万 | +1.66% | 7.86 | 0.34 |
08/03 | 575 | 578 | 575 | 578 | +0.43% | 800 | 20億1008万 | +0.79% | 7.79 | 0.34 |
08/02 | 575 | 575 | 575 | 575 | 0% | 400 | 20億138万 | +0.35% | 7.76 | 0.33 |
08/01 | 575 | 575 | 575 | 575 | 0% | 400 | 20億138万 | +0.35% | 7.76 | 0.33 |
07/29 | 573 | 575 | 573 | 575 | +0.44% | 800 | 20億138万 | +0.35% | 7.76 | 0.33 |
07/26 | 573 | 573 | 573 | 573 | -0.87% | 400 | 19億9267万 | -0.09% | 7.73 | 0.33 |
07/25 | 578 | 578 | 578 | 578 | -1.28% | 1,600 | 20億1008万 | +0.79% | 7.79 | 0.34 |
07/22 | 570 | 585 | 570 | 585 | +3.54% | 1,200 | 20億3618万 | +2.09% | 7.9 | 0.34 |
07/21 | 565 | 565 | 565 | 565 | -0.88% | 400 | 19億6657万 | -1.4% | 7.63 | 0.33 |
07/19 | 570 | 570 | 570 | 570 | -0.87% | 400 | 19億8397万 | -0.52% | 7.69 | 0.33 |
07/11 | 575 | 575 | 575 | 575 | 0% | 5,200 | 20億138万 | +0.17% | 7.76 | 0.33 |
07/08 | 575 | 575 | 575 | 575 | +0.88% | 800 | 20億138万 | +0.17% | 7.76 | 0.33 |
07/07 | 570 | 570 | 570 | 570 | +0.88% | 400 | 19億8397万 | -0.7% | 7.69 | 0.33 |
07/06 | 563 | 565 | 563 | 565 | +0.44% | 1,600 | 19億6657万 | -1.57% | 7.63 | 0.33 |
06/30 | 563 | 563 | 563 | 563 | 0% | 400 | 19億5787万 | -2% | 7.59 | 0.33 |
06/28 | 563 | 563 | 563 | 563 | -1.32% | 400 | 19億5787万 | -2.17% | 7.59 | 0.33 |
06/27 | 570 | 570 | 570 | 570 | +1.79% | 1,200 | 19億8397万 | -0.87% | 7.69 | 0.33 |
06/24 | 563 | 563 | 548 | 560 | -1.32% | 2,400 | 19億4917万 | -2.61% | 7.56 | 0.33 |
06/17 | 568 | 568 | 568 | 568 | -0.87% | 800 | 19億7527万 | -1.3% | 7.66 | 0.33 |
06/15 | 570 | 573 | 558 | 573 | -0.43% | 4,000 | 19億9267万 | -0.43% | 7.73 | 0.33 |
06/13 | 575 | 575 | 575 | 575 | -1.29% | 400 | 20億138万 | 0% | 7.76 | 0.33 |
06/10 | 583 | 583 | 583 | 583 | -0.43% | 2,400 | 20億2748万 | +1.3% | 7.86 | 0.34 |
06/09 | 585 | 585 | 583 | 585 | +2.18% | 1,200 | 20億3618万 | +1.92% | 7.9 | 0.34 |
06/03 | 575 | 575 | 573 | 573 | -0.87% | 1,600 | 19億9267万 | -0.09% | 7.73 | 0.33 |
06/02 | 578 | 578 | 578 | 578 | -0.86% | 400 | 20億1008万 | +0.96% | 7.79 | 0.34 |
05/31 | 583 | 583 | 583 | 583 | +1.3% | 1,200 | 20億2748万 | +1.84% | 7.86 | 0.34 |
05/30 | 575 | 575 | 575 | 575 | -0.86% | 1,200 | 20億138万 | +0.88% | 7.76 | 0.33 |
05/26 | 580 | 580 | 580 | 580 | 0% | 800 | 20億1878万 | +1.93% | 7.83 | 0.34 |
05/25 | 580 | 580 | 580 | 580 | +1.31% | 800 | 20億1878万 | +2.11% | 7.83 | 0.34 |
05/24 | 573 | 573 | 573 | 573 | 0% | 400 | 19億9267万 | +0.97% | 7.73 | 0.33 |