株価チャート
2016/06/30～2016/11/30
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 | 484 | 484 | 478 | 479 | -0.42% | 4,000 | 15億9985万 | -2.04% | - | 0.24 |
| 11/29 | 480 | 482 | 480 | 481 | +0.42% | 1,500 | 16億653万 | -1.64% | - | 0.24 |
| 11/28 | 478 | 482 | 476 | 479 | -2.84% | 8,800 | 15億9985万 | -2.04% | - | 0.24 |
| 11/25 | 493 | 493 | 491 | 493 | +0.2% | 6,600 | 16億4661万 | +0.82% | - | 0.25 |
| 11/24 | 495 | 496 | 490 | 492 | 0% | 9,400 | 16億4327万 | +0.82% | - | 0.25 |
| 11/22 | 496 | 496 | 491 | 492 | 0% | 4,800 | 16億4327万 | +1.03% | - | 0.25 |
| 11/21 | 493 | 495 | 492 | 492 | -0.61% | 2,200 | 16億4327万 | +1.03% | - | 0.25 |
| 11/18 | 495 | 495 | 494 | 495 | 0% | 700 | 16億5329万 | +1.85% | - | 0.25 |
| 11/17 | 496 | 496 | 495 | 495 | -0.2% | 1,600 | 16億5329万 | +2.06% | - | 0.25 |
| 11/16 | 492 | 496 | 490 | 496 | +0.81% | 4,400 | 16億5663万 | +2.27% | - | 0.25 |
| 11/15 | 495 | 495 | 492 | 492 | -0.61% | 1,000 | 16億4327万 | +1.65% | - | 0.25 |
| 11/14 | 494 | 496 | 494 | 495 | +0.2% | 1,100 | 16億5329万 | +2.27% | - | 0.25 |
| 11/11 | 490 | 496 | 490 | 494 | +0.82% | 4,700 | 16億4995万 | +2.28% | - | 0.25 |
| 11/10 | 497 | 514 | 478 | 490 | +1.66% | 39,800 | 16億3659万 | +1.66% | - | 0.25 |
| 11/09 | 497 | 497 | 478 | 482 | -2.03% | 20,600 | 16億987万 | +0.21% | - | 0.25 |
| 11/08 | 488 | 494 | 488 | 492 | +0.82% | 2,400 | 16億4327万 | +2.29% | - | 0.25 |
| 11/07 | 488 | 490 | 488 | 488 | 0% | 900 | 16億2991万 | +1.46% | - | 0.25 |
| 11/04 | 485 | 488 | 480 | 488 | +0.41% | 3,000 | 16億2991万 | +1.67% | - | 0.25 |
| 11/02 | 488 | 488 | 482 | 486 | -0.41% | 3,800 | 16億2323万 | +1.25% | - | 0.25 |
| 11/01 | 489 | 495 | 487 | 488 | +0.83% | 4,800 | 16億2991万 | +1.88% | - | 0.25 |
| 10/31 | 494 | 494 | 484 | 484 | -1.02% | 4,600 | 16億1655万 | +1.26% | - | 0.25 |
| 10/28 | 490 | 490 | 487 | 489 | -0.41% | 2,000 | 16億3325万 | +2.3% | - | 0.25 |
| 10/27 | 492 | 492 | 487 | 491 | +1.03% | 2,600 | 16億3993万 | +2.94% | - | 0.25 |
| 10/26 | 481 | 486 | 480 | 486 | +1.46% | 1,600 | 16億2323万 | +2.1% | - | 0.25 |
| 10/25 | 480 | 480 | 479 | 479 | 0% | 3,700 | 15億9985万 | +0.63% | - | 0.24 |
| 10/24 | 478 | 479 | 478 | 479 | +0.21% | 700 | 15億9985万 | +0.63% | - | 0.24 |
| 10/21 | 477 | 479 | 477 | 478 | 0% | 1,100 | 15億9651万 | +0.42% | - | 0.24 |
| 10/20 | 480 | 480 | 476 | 478 | 0% | 2,400 | 15億9651万 | +0.63% | - | 0.24 |
| 10/19 | 477 | 480 | 477 | 478 | -0.42% | 600 | 15億9651万 | +0.63% | - | 0.24 |
| 10/18 | 476 | 480 | 475 | 480 | +0.84% | 3,000 | 16億319万 | +1.05% | - | 0.24 |
| 10/17 | 474 | 476 | 473 | 476 | -0.21% | 400 | 15億8983万 | +0.21% | - | 0.24 |
| 10/14 | 470 | 478 | 470 | 477 | +0.42% | 6,100 | 15億9317万 | +0.42% | - | 0.24 |
| 10/13 | 476 | 479 | 475 | 475 | -1.04% | 2,700 | 15億8649万 | 0% | - | 0.24 |
| 10/12 | 480 | 480 | 479 | 480 | 0% | 2,900 | 16億319万 | +1.05% | - | 0.24 |
| 10/11 | 477 | 480 | 477 | 480 | +0.42% | 800 | 16億319万 | +1.05% | - | 0.24 |
| 10/07 | 475 | 478 | 474 | 478 | +0.63% | 300 | 15億9651万 | +0.84% | - | 0.24 |
| 10/06 | 475 | 479 | 474 | 475 | 0% | 3,700 | 15億8649万 | +0.21% | - | 0.24 |
| 10/05 | 472 | 476 | 472 | 475 | +0.64% | 1,400 | 15億8649万 | +0.21% | - | 0.24 |
| 10/04 | 477 | 477 | 472 | 472 | -0.84% | 1,700 | 15億7647万 | -0.42% | - | 0.24 |
| 10/03 | 478 | 478 | 474 | 476 | -0.42% | 1,300 | 15億8983万 | +0.42% | - | 0.24 |
| 09/30 | 477 | 479 | 471 | 478 | +0.21% | 3,000 | 15億9651万 | +0.84% | - | 0.24 |
| 09/29 | 472 | 477 | 472 | 477 | +0.63% | 800 | 15億9317万 | +0.63% | - | 0.24 |
| 09/28 | 474 | 480 | 471 | 474 | +0.85% | 6,700 | 15億8315万 | 0% | - | 0.24 |
| 09/27 | 467 | 470 | 467 | 470 | 0% | 9,000 | 15億6979万 | -0.63% | - | 0.24 |
| 09/26 | 470 | 470 | 470 | 470 | 0% | 4,000 | 15億6979万 | -0.63% | - | 0.24 |
| 09/23 | 466 | 470 | 466 | 470 | +0.21% | 1,300 | 15億6979万 | -0.84% | - | 0.24 |
| 09/21 | 471 | 471 | 467 | 469 | -0.85% | 15,100 | 15億6645万 | -1.05% | - | 0.24 |
| 09/20 | 473 | 473 | 473 | 473 | -0.42% | 100 | 15億7981万 | -0.21% | - | 0.24 |
| 09/16 | 473 | 481 | 473 | 475 | -1.25% | 1,700 | 15億8649万 | +0.21% | - | 0.24 |
| 09/15 | 474 | 481 | 474 | 481 | +1.48% | 1,800 | 16億653万 | +1.69% | - | 0.24 |
| 09/14 | 471 | 474 | 471 | 474 | +0.64% | 3,300 | 15億8315万 | +0.21% | - | 0.24 |
| 09/13 | 471 | 471 | 471 | 471 | -1.26% | 100 | 15億7313万 | -0.42% | - | 0.24 |
| 09/09 | 471 | 478 | 470 | 477 | +0.85% | 3,000 | 15億9317万 | +0.85% | - | 0.24 |
| 09/08 | 473 | 473 | 473 | 473 | 0% | 600 | 15億7981万 | 0% | - | 0.24 |
| 09/07 | 476 | 482 | 472 | 473 | -0.21% | 9,000 | 15億7981万 | 0% | - | 0.24 |
| 09/06 | 474 | 478 | 474 | 474 | 0% | 2,600 | 15億8315万 | +0.21% | - | 0.24 |
| 09/05 | 474 | 474 | 473 | 474 | -0.84% | 1,400 | 15億8315万 | +0.21% | - | 0.24 |
| 09/02 | 477 | 479 | 477 | 478 | +0.21% | 3,200 | 15億9651万 | +1.06% | - | 0.24 |
| 09/01 | 475 | 478 | 475 | 477 | +0.42% | 2,600 | 15億9317万 | +0.85% | - | 0.24 |
| 08/31 | 470 | 475 | 470 | 475 | +1.71% | 2,600 | 15億8649万 | +0.64% | - | 0.24 |
| 08/30 | 474 | 474 | 467 | 467 | -1.48% | 2,700 | 15億5977万 | -1.06% | - | 0.24 |
| 08/29 | 474 | 475 | 471 | 474 | +0.21% | 1,100 | 15億8315万 | +0.42% | - | 0.24 |
| 08/26 | 472 | 473 | 466 | 473 | 0% | 300 | 15億7981万 | +0.42% | - | 0.24 |
| 08/25 | 473 | 473 | 473 | 473 | 0% | 200 | 15億7981万 | +0.42% | - | 0.24 |
| 08/24 | 468 | 473 | 468 | 473 | -0.63% | 500 | 15億7981万 | +0.42% | - | 0.24 |
| 08/23 | 470 | 476 | 470 | 476 | -0.21% | 1,200 | 15億8983万 | +1.28% | - | 0.24 |
| 08/22 | 471 | 477 | 467 | 477 | +2.14% | 800 | 15億9317万 | +1.49% | - | 0.24 |
| 08/19 | 466 | 467 | 464 | 467 | -1.06% | 8,600 | 15億5977万 | -0.43% | - | 0.24 |
| 08/18 | 472 | 472 | 470 | 472 | -0.21% | 1,300 | 15億7647万 | +0.64% | - | 0.24 |
| 08/17 | 473 | 473 | 464 | 473 | 0% | 6,100 | 15億7981万 | +1.07% | - | 0.24 |
| 08/16 | 470 | 473 | 468 | 473 | +0.85% | 1,500 | 15億7981万 | +1.07% | - | 0.24 |
| 08/15 | 470 | 473 | 469 | 469 | 0% | 900 | 15億6645万 | +0.21% | - | 0.24 |
| 08/12 | 470 | 470 | 469 | 469 | 0% | 300 | 15億6645万 | +0.43% | - | 0.24 |
| 08/10 | 468 | 478 | 468 | 469 | -1.05% | 3,500 | 15億6645万 | +0.43% | - | 0.24 |
| 08/09 | 470 | 474 | 470 | 474 | +0.85% | 1,500 | 15億8315万 | +1.5% | - | 0.24 |
| 08/08 | 473 | 473 | 468 | 470 | -0.42% | 11,700 | 15億6979万 | +0.86% | - | 0.24 |
| 08/05 | 472 | 472 | 472 | 472 | -0.21% | 1,000 | 15億7647万 | +1.29% | - | 0.24 |
| 08/04 | 476 | 484 | 465 | 473 | -0.63% | 18,600 | 15億7981万 | +1.72% | - | 0.24 |
| 08/03 | 478 | 478 | 473 | 476 | +0.42% | 1,000 | 15億8983万 | +2.59% | - | 0.24 |
| 08/02 | 473 | 482 | 469 | 474 | +0.21% | 1,600 | 15億8315万 | +2.38% | - | 0.24 |
| 08/01 | 478 | 478 | 473 | 473 | -2.47% | 300 | 15億7981万 | +2.16% | - | 0.24 |
| 07/29 | 471 | 485 | 464 | 485 | +4.3% | 4,200 | 16億1989万 | +4.98% | - | 0.25 |
| 07/28 | 464 | 465 | 464 | 465 | -0.21% | 800 | 15億5309万 | +0.87% | - | 0.24 |
| 07/27 | 467 | 472 | 466 | 466 | -0.21% | 900 | 15億5643万 | +1.3% | - | 0.24 |
| 07/26 | 466 | 472 | 466 | 467 | +0.21% | 1,100 | 15億5977万 | +1.52% | - | 0.24 |
| 07/25 | 468 | 473 | 465 | 466 | +0.87% | 2,700 | 15億5643万 | +1.3% | - | 0.24 |
| 07/22 | 462 | 462 | 462 | 462 | +0.43% | 200 | 15億4307万 | +0.43% | - | 0.24 |
| 07/21 | 460 | 460 | 460 | 460 | -1.08% | 2,100 | 15億3639万 | 0% | - | 0.23 |
| 07/20 | 456 | 465 | 456 | 465 | +0.43% | 5,200 | 15億5309万 | +1.09% | - | 0.24 |
| 07/19 | 463 | 463 | 461 | 463 | -1.07% | 2,400 | 15億4641万 | +0.65% | - | 0.24 |
| 07/15 | 463 | 468 | 460 | 468 | +1.96% | 1,800 | 15億6311万 | +1.52% | - | 0.24 |
| 07/14 | 456 | 459 | 451 | 459 | +0.88% | 2,900 | 15億3305万 | -0.43% | - | 0.23 |
| 07/13 | 460 | 464 | 455 | 455 | -1.09% | 5,300 | 15億1969万 | -1.3% | - | 0.23 |
| 07/12 | 460 | 467 | 460 | 460 | -1.71% | 1,000 | 15億3639万 | -0.22% | - | 0.23 |
| 07/11 | 468 | 468 | 468 | 468 | +1.74% | 300 | 15億6311万 | +1.3% | - | 0.24 |
| 07/06 | 460 | 460 | 460 | 460 | 0% | 100 | 15億3639万 | -0.43% | - | 0.23 |
| 07/05 | 463 | 463 | 460 | 460 | -0.65% | 200 | 15億3639万 | -0.43% | - | 0.23 |
| 07/04 | 455 | 463 | 455 | 463 | +0.65% | 300 | 15億4641万 | 0% | - | 0.24 |
| 07/01 | 455 | 460 | 455 | 460 | 0% | 900 | 15億3639万 | -0.86% | - | 0.23 |
| 06/30 | 457 | 460 | 457 | 460 | +0.22% | 500 | 15億3639万 | -0.86% | - | 0.23 |
