株価チャート
2016/07/07~2016/12/02
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 |
12/02 | 274 | 276 | 272 | 273 | -0.73% | 41,400 | 71億4714万 | +4.2% | 22.49 | 0.49 |
12/01 | 270 | 276 | 270 | 275 | +1.48% | 103,500 | 71億9950万 | +4.96% | 22.66 | 0.49 |
11/30 | 271 | 273 | 263 | 271 | 0% | 52,200 | 70億9478万 | +3.83% | 22.33 | 0.49 |
11/29 | 269 | 271 | 268 | 271 | 0% | 28,000 | 70億9478万 | +4.23% | 22.33 | 0.49 |
11/28 | 271 | 271 | 268 | 271 | +1.12% | 16,200 | 70億9478万 | +4.63% | 22.33 | 0.49 |
11/25 | 272 | 272 | 263 | 268 | -0.74% | 43,500 | 70億1624万 | +3.88% | 22.08 | 0.48 |
11/24 | 273 | 273 | 268 | 270 | +0.37% | 40,400 | 70億6860万 | +5.06% | 22.25 | 0.48 |
11/22 | 265 | 270 | 265 | 269 | 0% | 41,500 | 70億4242万 | +4.67% | 22.16 | 0.48 |
11/21 | 270 | 270 | 267 | 269 | +0.37% | 42,100 | 70億4242万 | +5.08% | 22.16 | 0.48 |
11/18 | 267 | 269 | 264 | 268 | +1.13% | 33,100 | 70億1624万 | +5.51% | 22.08 | 0.48 |
11/17 | 262 | 268 | 262 | 265 | -1.49% | 82,000 | 69億3770万 | +4.74% | 21.83 | 0.48 |
11/16 | 270 | 270 | 256 | 269 | +1.13% | 54,800 | 70億4242万 | +6.75% | 22.16 | 0.48 |
11/15 | 263 | 273 | 259 | 266 | +3.1% | 180,300 | 69億6388万 | +5.98% | 21.92 | 0.48 |
11/14 | 253 | 258 | 250 | 258 | +2.79% | 46,200 | 67億5444万 | +3.2% | 21.26 | 0.46 |
11/11 | 254 | 254 | 246 | 251 | -0.4% | 34,200 | 65億7118万 | +0.4% | 20.68 | 0.45 |
11/10 | 258 | 258 | 251 | 252 | +2.86% | 59,100 | 65億9736万 | +0.8% | 20.76 | 0.45 |
11/09 | 257 | 257 | 244 | 245 | -4.67% | 40,000 | 64億1410万 | -2% | 20.19 | 0.44 |
11/08 | 258 | 258 | 254 | 257 | +0.78% | 30,800 | 67億2826万 | +2.8% | 21.18 | 0.46 |
11/07 | 254 | 256 | 252 | 255 | +1.19% | 32,900 | 66億7590万 | +2.41% | 21.01 | 0.46 |
11/04 | 253 | 255 | 250 | 252 | -2.7% | 34,200 | 65億9736万 | +1.61% | 20.76 | 0.45 |
11/02 | 259 | 259 | 256 | 259 | -0.38% | 38,100 | 67億8062万 | +4.86% | 21.34 | 0.46 |
11/01 | 261 | 262 | 258 | 260 | -0.38% | 40,300 | 68億680万 | +5.69% | 21.42 | 0.47 |
10/31 | 254 | 262 | 253 | 261 | +1.56% | 76,900 | 68億3298万 | +6.53% | 21.5 | 0.47 |
10/28 | 251 | 257 | 250 | 257 | +2.8% | 59,300 | 67億2826万 | +5.76% | 21.18 | 0.46 |
10/27 | 252 | 252 | 248 | 250 | -0.79% | 27,600 | 65億4500万 | +3.31% | 20.6 | 0.45 |
10/26 | 250 | 252 | 248 | 252 | +0.4% | 38,600 | 65億9736万 | +4.56% | 20.76 | 0.45 |
10/25 | 248 | 252 | 247 | 251 | 0% | 60,100 | 65億7118万 | +4.58% | 20.68 | 0.45 |
10/24 | 252 | 252 | 250 | 251 | +0.4% | 55,700 | 65億7118万 | +5.02% | 20.68 | 0.45 |
10/21 | 250 | 250 | 248 | 250 | -0.4% | 12,700 | 65億4500万 | +5.04% | 20.6 | 0.45 |
10/20 | 251 | 251 | 249 | 251 | +1.21% | 67,500 | 65億7118万 | +5.91% | 20.68 | 0.45 |
10/19 | 247 | 250 | 246 | 248 | +0.4% | 28,800 | 64億9264万 | +5.08% | 20.43 | 0.44 |
10/18 | 245 | 247 | 244 | 247 | +1.23% | 19,800 | 64億6646万 | +5.11% | 20.35 | 0.44 |
10/17 | 240 | 245 | 240 | 244 | +1.67% | 25,100 | 63億8792万 | +4.27% | 20.1 | 0.44 |
10/14 | 239 | 240 | 237 | 240 | +0.42% | 17,900 | 62億8320万 | +2.56% | 19.77 | 0.43 |
10/13 | 237 | 239 | 237 | 239 | +0.84% | 7,200 | 62億5702万 | +2.58% | 19.69 | 0.43 |
10/12 | 240 | 240 | 237 | 237 | -1.66% | 34,300 | 62億466万 | +1.72% | 19.53 | 0.43 |
10/11 | 245 | 246 | 241 | 241 | -1.63% | 46,500 | 63億938万 | +3.43% | 19.86 | 0.43 |
10/07 | 249 | 249 | 243 | 245 | -0.81% | 18,100 | 64億1410万 | +5.6% | 20.19 | 0.44 |
10/06 | 249 | 254 | 245 | 247 | -1.59% | 54,900 | 64億6646万 | +6.93% | 20.35 | 0.44 |
10/05 | 247 | 252 | 240 | 251 | 0% | 132,500 | 65億7118万 | +8.66% | 20.68 | 0.45 |
10/04 | 247 | 256 | 244 | 251 | +3.29% | 344,000 | 65億7118万 | +9.13% | 20.68 | 0.45 |
10/03 | 232 | 252 | 232 | 243 | +4.74% | 94,100 | 63億6174万 | +6.58% | 20.02 | 0.44 |
09/30 | 232 | 233 | 231 | 232 | -0.85% | 10,700 | 60億7376万 | +1.75% | 19.12 | 0.42 |
09/29 | 233 | 234 | 231 | 234 | +0.43% | 19,700 | 61億2612万 | +3.08% | 19.28 | 0.42 |
09/28 | 230 | 235 | 230 | 233 | -0.43% | 25,000 | 60億9994万 | +2.64% | 19.2 | 0.42 |
09/27 | 230 | 234 | 229 | 234 | +1.74% | 35,900 | 61億2612万 | +3.54% | 19.28 | 0.42 |
09/26 | 227 | 230 | 226 | 230 | +0.88% | 19,400 | 60億2140万 | +1.77% | 18.95 | 0.41 |
09/23 | 227 | 228 | 226 | 228 | +0.44% | 20,800 | 59億6904万 | +0.88% | 18.79 | 0.41 |
09/21 | 223 | 227 | 223 | 227 | +2.25% | 28,600 | 59億4286万 | +0.44% | 18.7 | 0.41 |
09/20 | 223 | 224 | 222 | 222 | 0% | 17,100 | 58億1196万 | -1.77% | 18.29 | 0.4 |
09/16 | 223 | 224 | 220 | 222 | 0% | 27,500 | 58億1196万 | -1.77% | 18.29 | 0.4 |
09/15 | 223 | 224 | 222 | 222 | -0.89% | 13,400 | 58億1196万 | -1.77% | 18.29 | 0.4 |
09/14 | 224 | 226 | 223 | 224 | -0.88% | 12,800 | 58億6432万 | -0.88% | 18.46 | 0.4 |
09/13 | 225 | 227 | 225 | 226 | 0% | 13,500 | 59億1668万 | -0.44% | 18.62 | 0.41 |
09/12 | 225 | 226 | 223 | 226 | -0.44% | 15,700 | 59億1668万 | -0.44% | 18.62 | 0.41 |
09/09 | 228 | 229 | 227 | 227 | -0.87% | 21,500 | 59億4286万 | -0.44% | 18.7 | 0.41 |
09/08 | 232 | 233 | 228 | 229 | -1.29% | 39,100 | 59億9522万 | +0.44% | 18.87 | 0.41 |
09/07 | 231 | 233 | 230 | 232 | -0.43% | 15,600 | 60億7376万 | +1.75% | 19.12 | 0.42 |
09/06 | 230 | 234 | 230 | 233 | +1.75% | 9,800 | 60億9994万 | +2.19% | 19.2 | 0.42 |
09/05 | 228 | 232 | 228 | 229 | 0% | 21,800 | 59億9522万 | 0% | 18.87 | 0.41 |
09/02 | 230 | 230 | 226 | 229 | 0% | 16,000 | 59億9522万 | 0% | 18.87 | 0.41 |
09/01 | 226 | 229 | 224 | 229 | +0.88% | 17,300 | 59億9522万 | 0% | 18.87 | 0.41 |
08/31 | 227 | 227 | 226 | 227 | +0.89% | 8,300 | 59億4286万 | -0.87% | 18.7 | 0.41 |
08/30 | 223 | 226 | 223 | 225 | 0% | 12,600 | 58億9050万 | -1.75% | 18.54 | 0.4 |
08/29 | 225 | 225 | 224 | 225 | +1.35% | 5,400 | 58億9050万 | -1.75% | 18.54 | 0.4 |
08/26 | 223 | 224 | 221 | 222 | -0.89% | 6,200 | 58億1196万 | -3.48% | 18.29 | 0.4 |
08/25 | 224 | 224 | 222 | 224 | +1.36% | 12,900 | 58億6432万 | -2.61% | 18.46 | 0.4 |
08/24 | 224 | 225 | 221 | 221 | -0.9% | 14,500 | 57億8578万 | -3.91% | 18.21 | 0.4 |
08/23 | 226 | 226 | 223 | 223 | -1.33% | 10,300 | 58億3814万 | -3.46% | 18.37 | 0.4 |
08/22 | 222 | 226 | 222 | 226 | +0.89% | 14,100 | 59億1668万 | -2.16% | 18.62 | 0.41 |
08/19 | 223 | 225 | 223 | 224 | +0.45% | 6,800 | 58億6432万 | -3.03% | 18.46 | 0.4 |
08/18 | 223 | 225 | 223 | 223 | -0.89% | 7,600 | 58億3814万 | -3.88% | 18.37 | 0.4 |
08/17 | 223 | 231 | 223 | 225 | +0.45% | 22,100 | 58億9050万 | -3.02% | 18.54 | 0.4 |
08/16 | 227 | 232 | 224 | 224 | -1.32% | 36,700 | 58億6432万 | -3.45% | 18.46 | 0.4 |
08/15 | 223 | 230 | 220 | 227 | +1.34% | 30,800 | 59億4286万 | -2.58% | 18.7 | 0.41 |
08/12 | 232 | 232 | 223 | 224 | -5.49% | 73,900 | 58億6432万 | -3.86% | 18.46 | 0.4 |
08/10 | 238 | 238 | 236 | 237 | +0.42% | 18,300 | 62億466万 | +1.72% | 19.53 | 0.43 |
08/09 | 238 | 238 | 234 | 236 | 0% | 16,900 | 61億7848万 | +1.29% | 19.45 | 0.42 |
08/08 | 235 | 238 | 235 | 236 | +0.85% | 9,000 | 61億7848万 | +1.72% | 19.45 | 0.42 |
08/05 | 235 | 237 | 233 | 234 | -0.85% | 9,900 | 61億2612万 | +0.86% | 19.28 | 0.42 |
08/04 | 231 | 239 | 231 | 236 | +1.29% | 22,700 | 61億7848万 | +1.72% | 19.45 | 0.42 |
08/03 | 235 | 237 | 228 | 233 | -2.1% | 49,800 | 60億9994万 | +0.87% | 19.2 | 0.42 |
08/02 | 234 | 255 | 233 | 238 | +0.85% | 166,500 | 62億3084万 | +3.03% | 19.61 | 0.43 |
08/01 | 242 | 242 | 236 | 236 | 0% | 27,500 | 61億7848万 | +2.61% | 19.45 | 0.42 |
07/29 | 232 | 236 | 230 | 236 | +2.16% | 31,500 | 61億7848万 | +3.06% | 19.45 | 0.42 |
07/28 | 232 | 235 | 230 | 231 | -0.43% | 33,200 | 60億4758万 | +1.32% | 19.03 | 0.41 |
07/27 | 231 | 232 | 230 | 232 | +1.31% | 9,900 | 60億7376万 | +1.75% | 19.12 | 0.42 |
07/26 | 230 | 231 | 228 | 229 | -0.43% | 16,000 | 59億9522万 | +0.44% | 18.87 | 0.41 |
07/25 | 234 | 234 | 228 | 230 | -0.43% | 57,100 | 60億2140万 | +1.32% | 18.95 | 0.41 |
07/22 | 230 | 232 | 229 | 231 | -0.86% | 18,100 | 60億4758万 | +1.76% | 19.03 | 0.41 |
07/21 | 234 | 234 | 230 | 233 | +0.43% | 9,600 | 60億9994万 | +3.1% | 19.2 | 0.42 |
07/20 | 232 | 233 | 228 | 232 | 0% | 29,300 | 60億7376万 | +2.65% | 19.12 | 0.42 |
07/19 | 231 | 233 | 231 | 232 | +0.43% | 19,600 | 60億7376万 | +3.11% | 19.12 | 0.42 |
07/15 | 235 | 235 | 228 | 231 | -0.86% | 28,200 | 60億4758万 | +2.67% | 19.03 | 0.41 |
07/14 | 235 | 236 | 230 | 233 | -0.85% | 19,200 | 60億9994万 | +3.56% | 19.2 | 0.42 |
07/13 | 235 | 235 | 234 | 235 | +0.43% | 14,700 | 61億5230万 | +4.44% | 19.36 | 0.42 |
07/12 | 232 | 235 | 228 | 234 | +1.74% | 34,800 | 61億2612万 | +4% | 19.28 | 0.42 |
07/11 | 231 | 232 | 228 | 230 | +0.88% | 24,300 | 60億2140万 | +2.22% | 18.95 | 0.41 |
07/08 | 230 | 231 | 228 | 228 | -0.87% | 13,300 | 59億6904万 | +1.33% | 18.79 | 0.41 |
07/07 | 229 | 230 | 228 | 230 | +0.44% | 16,500 | 60億2140万 | +2.22% | 18.95 | 0.41 |