株価チャート
2015/12/21~2016/12/30
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 |
---|
2023 | 1/1, 株式分割 1→2 |
2016 |
12/30 | 730 | 736 | 730 | 736 | 0% | 800 | 28億2624万 | +0.27% | 12.49 | 0.77 |
12/28 | 736 | 736 | 736 | 736 | -2% | 200 | 28億2624万 | +0.27% | 12.49 | 0.77 |
12/26 | 750 | 751 | 750 | 751 | +1.69% | 2,600 | 28億8384万 | +2.32% | 12.75 | 0.78 |
12/22 | 726 | 739 | 726 | 739 | +1.79% | 600 | 28億3584万 | +0.75% | 12.54 | 0.77 |
12/21 | 740 | 740 | 726 | 726 | -1.89% | 1,200 | 27億8592万 | -0.89% | 12.32 | 0.75 |
12/20 | 740 | 740 | 735 | 740 | 0% | 800 | 28億3968万 | +1.02% | 12.55 | 0.77 |
12/19 | 740 | 740 | 739 | 740 | 0% | 800 | 28億3968万 | +1.02% | 12.55 | 0.77 |
12/16 | 740 | 740 | 740 | 740 | +1.79% | 400 | 28億3968万 | +1.16% | 12.55 | 0.77 |
12/15 | 727 | 727 | 727 | 727 | +0.14% | 200 | 27億8976万 | -0.48% | 12.33 | 0.76 |
12/14 | 733 | 733 | 726 | 726 | -0.96% | 800 | 27億8592万 | -0.48% | 12.32 | 0.75 |
12/13 | 733 | 733 | 733 | 733 | 0% | 200 | 28億1280万 | +0.48% | 12.43 | 0.76 |
12/12 | 733 | 733 | 733 | 733 | 0% | 400 | 28億1280万 | +0.48% | 12.43 | 0.76 |
11/30 | 733 | 733 | 733 | 733 | +0.14% | 200 | 28億1280万 | +0.48% | 12.43 | 0.76 |
11/29 | 732 | 732 | 732 | 732 | 0% | 400 | 28億896万 | +0.34% | 12.42 | 0.76 |
11/28 | 732 | 732 | 732 | 732 | +0.14% | 200 | 28億896万 | +0.34% | 12.42 | 0.76 |
11/25 | 730 | 731 | 730 | 731 | -0.95% | 2,000 | 28億512万 | +0.34% | 12.4 | 0.76 |
11/24 | 735 | 738 | 735 | 738 | +0.34% | 400 | 28億3200万 | +1.3% | 12.52 | 0.77 |
11/22 | 728 | 735 | 728 | 735 | -0.34% | 400 | 28億2240万 | +0.96% | 12.48 | 0.76 |
11/21 | 738 | 738 | 738 | 738 | 0% | 200 | 28億3200万 | +1.3% | 12.52 | 0.77 |
11/18 | 738 | 738 | 738 | 738 | 0% | 200 | 28億3200万 | +1.17% | 12.52 | 0.77 |
11/17 | 738 | 738 | 738 | 738 | +0.68% | 400 | 28億3200万 | +1.17% | 12.52 | 0.77 |
11/16 | 733 | 733 | 733 | 733 | -1.94% | 400 | 28億1280万 | +0.34% | 12.43 | 0.76 |
11/14 | 745 | 747 | 745 | 747 | +2.96% | 800 | 28億6848万 | +2.33% | 12.68 | 0.78 |
11/10 | 726 | 726 | 726 | 726 | +1.04% | 200 | 27億8592万 | -0.48% | 12.32 | 0.75 |
11/07 | 718 | 718 | 718 | 718 | -1.37% | 200 | 27億5712万 | -1.64% | 12.19 | 0.75 |
11/02 | 728 | 728 | 728 | 728 | 0% | 200 | 27億9552万 | -0.68% | 12.36 | 0.76 |
10/31 | 728 | 728 | 728 | 728 | +0.07% | 200 | 27億9552万 | -0.82% | 12.36 | 0.76 |
10/28 | 728 | 728 | 728 | 728 | +0.34% | 400 | 27億9360万 | -0.89% | 12.35 | 0.76 |
10/27 | 725 | 725 | 725 | 725 | 0% | 400 | 27億8400万 | -1.09% | 12.31 | 0.75 |
10/25 | 725 | 725 | 725 | 725 | -0.41% | 800 | 27億8400万 | -1.09% | 12.31 | 0.75 |
10/24 | 728 | 728 | 728 | 728 | +0.34% | 400 | 27億9552万 | -0.68% | 12.36 | 0.76 |
10/21 | 725 | 726 | 725 | 726 | +2.76% | 1,000 | 27億8592万 | -1.02% | 12.32 | 0.75 |
10/18 | 700 | 706 | 700 | 706 | -1.26% | 1,400 | 27億1104万 | -3.55% | 11.99 | 0.73 |
10/14 | 710 | 716 | 710 | 715 | -1.38% | 2,000 | 27億4560万 | -2.46% | 12.14 | 0.74 |
10/11 | 725 | 725 | 725 | 725 | -1.09% | 200 | 27億8400万 | -1.23% | 12.31 | 0.75 |
10/03 | 733 | 733 | 733 | 733 | 0% | 800 | 28億1472万 | -0.14% | 12.44 | 0.76 |
09/26 | 773 | 773 | 733 | 733 | -0.41% | 2,200 | 28億1472万 | -0.14% | 12.44 | 0.76 |
09/23 | 740 | 740 | 736 | 736 | +3.66% | 1,600 | 28億2624万 | +0.27% | 12.49 | 0.77 |
09/21 | 710 | 710 | 710 | 710 | -2.07% | 200 | 27億2640万 | -3.4% | 12.05 | 0.74 |
09/20 | 725 | 725 | 725 | 725 | -0.21% | 200 | 27億8400万 | -1.49% | 12.31 | 0.75 |
09/02 | 727 | 727 | 727 | 727 | -1.16% | 2,400 | 27億8976万 | -1.29% | 12.33 | 0.76 |
08/25 | 735 | 735 | 735 | 735 | -1.34% | 600 | 28億2240万 | -0.27% | 12.48 | 0.76 |
08/24 | 738 | 745 | 738 | 745 | +0.27% | 400 | 28億6080万 | +0.95% | 12.65 | 0.77 |
08/08 | 721 | 743 | 718 | 743 | +1.02% | 5,000 | 28億5312万 | +0.81% | 12.61 | 0.77 |
07/26 | 744 | 744 | 736 | 736 | -4.42% | 1,000 | 28億2432万 | -0.07% | 12.49 | 0.76 |
07/25 | 770 | 770 | 770 | 770 | +5.05% | 800 | 29億5488万 | +4.69% | 13.06 | 0.8 |
07/22 | 733 | 733 | 733 | 733 | 0% | 200 | 28億1280万 | -0.2% | 12.43 | 0.76 |
07/21 | 733 | 733 | 733 | 733 | -2.66% | 600 | 28億1280万 | -0.2% | 12.43 | 0.76 |
07/15 | 753 | 753 | 753 | 753 | -4.44% | 200 | 28億8960万 | +2.66% | 12.77 | 0.78 |
06/30 | 788 | 788 | 788 | 788 | +4.86% | 200 | 30億2400万 | +7.58% | 13.37 | 0.82 |
06/27 | 751 | 751 | 751 | 751 | +5.03% | 2,000 | 28億8384万 | +2.88% | 12.75 | 0.78 |
06/24 | 715 | 715 | 715 | 715 | +0.63% | 200 | 27億4560万 | -1.92% | 12.14 | 0.74 |
06/23 | 736 | 736 | 711 | 711 | -3.33% | 600 | 27億2832万 | -2.4% | 12.06 | 0.74 |
06/22 | 735 | 735 | 735 | 735 | +2.08% | 200 | 28億2240万 | +0.96% | 12.48 | 0.76 |
06/21 | 720 | 720 | 720 | 720 | +0.28% | 200 | 27億6480万 | -0.83% | 12.22 | 0.75 |
06/20 | 718 | 718 | 718 | 718 | +0.28% | 200 | 27億5712万 | -0.97% | 12.19 | 0.75 |
06/06 | 716 | 716 | 716 | 716 | -1.85% | 200 | 27億4944万 | -1.51% | 12.15 | 0.74 |
05/25 | 730 | 730 | 730 | 730 | -0.48% | 800 | 28億128万 | -0.07% | 12.38 | 0.76 |
05/24 | 725 | 735 | 725 | 733 | +1.45% | 1,600 | 28億1472万 | +0.14% | 12.44 | 0.76 |
05/20 | 718 | 733 | 718 | 723 | -1.3% | 1,200 | 27億7440万 | -1.57% | 12.27 | 0.75 |
05/19 | 717 | 732 | 717 | 732 | -2.07% | 1,400 | 28億1088万 | -0.41% | 12.43 | 0.76 |
04/28 | 748 | 748 | 748 | 748 | 0% | 200 | 28億7040万 | +1.7% | 12.69 | 0.78 |
04/25 | 748 | 748 | 748 | 748 | +0.34% | 2,200 | 28億7040万 | +1.84% | 12.69 | 0.78 |
04/22 | 745 | 745 | 745 | 745 | +2.05% | 400 | 28億6080万 | +1.5% | 12.65 | 0.77 |
04/21 | 730 | 730 | 730 | 730 | -2.67% | 600 | 28億320万 | -0.41% | 12.39 | 0.76 |
04/19 | 750 | 751 | 750 | 750 | 0% | 600 | 28億8000万 | +2.32% | 12.73 | 0.78 |
04/04 | 750 | 751 | 750 | 750 | +3.45% | 800 | 28億8000万 | +2.32% | 12.73 | 0.78 |
03/31 | 725 | 725 | 725 | 725 | +1.4% | 600 | 27億8400万 | -1.09% | 12.31 | 0.75 |
03/30 | 715 | 715 | 715 | 715 | +0.28% | 200 | 27億4560万 | -2.59% | 12.14 | 0.74 |
03/29 | 713 | 713 | 713 | 713 | -2.06% | 600 | 27億3792万 | -3.13% | 12.1 | 0.74 |
03/25 | 728 | 728 | 728 | 728 | -0.95% | 1,000 | 27億9552万 | -1.36% | 12.36 | 0.76 |
03/24 | 725 | 735 | 725 | 735 | +1.38% | 600 | 28億2240万 | -0.68% | 12.48 | 0.76 |
03/22 | 725 | 725 | 725 | 725 | -0.41% | 800 | 27億8400万 | -2.42% | 12.31 | 0.75 |
03/17 | 728 | 728 | 728 | 728 | +0.34% | 200 | 27億9552万 | -2.28% | 12.36 | 0.76 |
02/25 | 726 | 726 | 726 | 726 | +1.11% | 800 | 27億8592万 | -2.88% | 12.32 | 0.75 |
02/24 | 718 | 718 | 718 | 718 | +1.63% | 200 | 27億5520万 | -4.33% | 12.18 | 0.75 |
02/23 | 706 | 706 | 706 | 706 | +0.86% | 200 | 27億1104万 | -6.37% | 11.99 | 0.73 |
02/19 | 700 | 700 | 700 | 700 | +1.45% | 400 | 26億8800万 | -7.53% | 11.88 | 0.73 |
02/16 | 690 | 690 | 690 | 690 | -2.13% | 200 | 26億4960万 | -9.33% | 11.71 | 0.72 |
02/15 | 705 | 710 | 705 | 705 | -6.62% | 1,000 | 27億720万 | -7.84% | 11.97 | 0.73 |
02/05 | 755 | 755 | 755 | 755 | -4.07% | 200 | 28億9920万 | -1.82% | 12.82 | 0.79 |
02/03 | 787 | 787 | 787 | 787 | 0% | 200 | 30億2208万 | +2.08% | 13.36 | 0.82 |
02/02 | 787 | 787 | 787 | 787 | -0.06% | 400 | 30億2208万 | +2.08% | 13.36 | 0.82 |
01/29 | 768 | 788 | 768 | 788 | +6.71% | 600 | 30億2400万 | +2.14% | 13.37 | 0.82 |
01/26 | 730 | 738 | 730 | 738 | +1.1% | 800 | 28億3392万 | -4.28% | 12.53 | 0.77 |
01/25 | 730 | 730 | 730 | 730 | 0% | 600 | 28億320万 | -5.56% | 12.39 | 0.76 |
01/22 | 730 | 730 | 730 | 730 | -1.48% | 600 | 28億320万 | -5.81% | 12.39 | 0.76 |
01/21 | 711 | 741 | 711 | 741 | +2.14% | 400 | 28億4544万 | -4.63% | 12.58 | 0.77 |
01/20 | 726 | 726 | 726 | 726 | -1.43% | 2,400 | 27億8592万 | -6.87% | 12.32 | 0.75 |
01/18 | 736 | 736 | 736 | 736 | -1.87% | 1,000 | 28億2624万 | -5.76% | 12.49 | 0.77 |
01/14 | 751 | 751 | 750 | 750 | 0% | 400 | 28億8000万 | -4.09% | 12.73 | 0.78 |
01/13 | 750 | 750 | 750 | 750 | 0% | 200 | 28億8000万 | -4.09% | 12.73 | 0.78 |
01/08 | 750 | 750 | 750 | 750 | -0.99% | 600 | 28億8000万 | -4.09% | 12.73 | 0.78 |
01/07 | 765 | 765 | 758 | 758 | -1.17% | 1,200 | 29億880万 | -3.13% | 12.86 | 0.79 |
01/06 | 770 | 770 | 767 | 767 | -0.45% | 800 | 29億4336万 | -2.23% | 13.01 | 0.8 |
2015 |
12/28 | 770 | 770 | 770 | 770 | -4.29% | 1,000 | 29億5680万 | -1.91% | 18.48 | 0.83 |
12/25 | 810 | 810 | 805 | 805 | +1.9% | 2,800 | 30億8928万 | +2.35% | 19.31 | 0.87 |
12/24 | 786 | 790 | 786 | 790 | +1.02% | 400 | 30億3168万 | +0.45% | 18.95 | 0.85 |
12/22 | 782 | 782 | 782 | 782 | -2.5% | 400 | 30億96万 | -0.7% | 18.75 | 0.84 |
12/21 | 802 | 802 | 802 | 802 | 0% | 200 | 30億7776万 | +1.71% | 19.23 | 0.86 |