株価チャート
2016/07/04~2016/11/29
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 |
---|
2017 | 10/1, 株式併合 5→1 |
2016 |
11/29 | 1,355 | 1,360 | 1,340 | 1,360 | +1.12% | 7,800 | 133億8507万 | +4.37% | 10.93 | 0.32 |
11/28 | 1,350 | 1,350 | 1,330 | 1,345 | 0% | 10,200 | 132億3744万 | +3.62% | 10.81 | 0.31 |
11/25 | 1,355 | 1,360 | 1,335 | 1,345 | -0.37% | 12,400 | 132億3744万 | +4.02% | 10.81 | 0.31 |
11/24 | 1,340 | 1,350 | 1,335 | 1,350 | +1.5% | 11,600 | 132億8665万 | +4.73% | 10.85 | 0.31 |
11/22 | 1,335 | 1,345 | 1,325 | 1,330 | -0.37% | 7,600 | 130億8981万 | +3.58% | 10.69 | 0.31 |
11/21 | 1,340 | 1,345 | 1,325 | 1,335 | +1.14% | 9,600 | 131億3902万 | +4.46% | 10.73 | 0.31 |
11/18 | 1,325 | 1,330 | 1,310 | 1,320 | +0.38% | 6,600 | 129億9139万 | +3.69% | 10.61 | 0.31 |
11/17 | 1,310 | 1,320 | 1,310 | 1,315 | -0.38% | 6,200 | 129億4218万 | +3.71% | 10.57 | 0.31 |
11/16 | 1,330 | 1,330 | 1,310 | 1,320 | +0.38% | 7,400 | 129億9139万 | +4.51% | 10.61 | 0.31 |
11/15 | 1,325 | 1,325 | 1,305 | 1,315 | -1.13% | 7,800 | 129億4218万 | +4.53% | 10.57 | 0.31 |
11/14 | 1,320 | 1,330 | 1,300 | 1,330 | +3.1% | 12,400 | 130億8981万 | +6.15% | 10.69 | 0.31 |
11/11 | 1,305 | 1,310 | 1,290 | 1,290 | -1.15% | 9,000 | 126億9614万 | +3.37% | 10.37 | 0.3 |
11/10 | 1,300 | 1,305 | 1,285 | 1,305 | +3.16% | 10,000 | 128億4376万 | +4.9% | 10.49 | 0.3 |
11/09 | 1,330 | 1,330 | 1,260 | 1,265 | -3.8% | 14,400 | 124億5009万 | +2.1% | 10.17 | 0.29 |
11/08 | 1,290 | 1,330 | 1,290 | 1,315 | +1.15% | 11,800 | 129億4218万 | +6.39% | 10.57 | 0.31 |
11/07 | 1,310 | 1,325 | 1,280 | 1,300 | 0% | 17,000 | 127億9455万 | +5.61% | 10.45 | 0.3 |
11/04 | 1,310 | 1,310 | 1,265 | 1,300 | -1.14% | 10,400 | 127億9455万 | +5.95% | 10.45 | 0.3 |
11/02 | 1,340 | 1,340 | 1,310 | 1,315 | -2.23% | 12,400 | 129億4218万 | +7.52% | 10.57 | 0.31 |
11/01 | 1,360 | 1,360 | 1,310 | 1,345 | -0.74% | 28,400 | 132億3744万 | +10.34% | 10.81 | 0.31 |
10/31 | 1,290 | 1,375 | 1,280 | 1,355 | +10.16% | 59,000 | 133億3586万 | +11.71% | 10.89 | 0.32 |
10/28 | 1,220 | 1,230 | 1,215 | 1,230 | +1.23% | 29,800 | 121億562万 | +1.91% | 9.88 | 0.29 |
10/27 | 1,215 | 1,235 | 1,210 | 1,215 | -0.82% | 13,000 | 119億5799万 | +0.75% | 9.76 | 0.28 |
10/26 | 1,235 | 1,235 | 1,190 | 1,225 | -0.81% | 20,800 | 120億5641万 | +1.83% | 9.84 | 0.29 |
10/25 | 1,215 | 1,235 | 1,210 | 1,235 | +1.23% | 9,000 | 121億5483万 | +2.92% | 9.92 | 0.29 |
10/24 | 1,225 | 1,225 | 1,215 | 1,220 | 0% | 6,000 | 120億720万 | +1.92% | 9.8 | 0.28 |
10/21 | 1,225 | 1,230 | 1,220 | 1,220 | -1.21% | 13,200 | 120億720万 | +2.18% | 9.8 | 0.28 |
10/20 | 1,245 | 1,270 | 1,220 | 1,235 | -0.8% | 20,400 | 121億5483万 | +3.69% | 9.92 | 0.29 |
10/19 | 1,235 | 1,285 | 1,235 | 1,245 | +2.89% | 28,000 | 122億5325万 | +4.8% | 10 | 0.29 |
10/18 | 1,200 | 1,225 | 1,200 | 1,210 | +1.26% | 17,800 | 119億878万 | +2.2% | 9.72 | 0.28 |
10/17 | 1,195 | 1,200 | 1,185 | 1,195 | -0.83% | 7,400 | 117億6115万 | +1.1% | 9.6 | 0.28 |
10/14 | 1,195 | 1,205 | 1,185 | 1,205 | +0.84% | 5,800 | 118億5957万 | +2.12% | 9.68 | 0.28 |
10/13 | 1,175 | 1,195 | 1,175 | 1,195 | +0.84% | 4,800 | 117億6115万 | +1.44% | 9.6 | 0.28 |
10/12 | 1,190 | 1,195 | 1,185 | 1,185 | -1.25% | 4,000 | 116億6273万 | +0.77% | 9.52 | 0.28 |
10/11 | 1,210 | 1,210 | 1,185 | 1,200 | +0.42% | 6,400 | 118億1036万 | +2.13% | 9.64 | 0.28 |
10/07 | 1,205 | 1,205 | 1,185 | 1,195 | 0% | 3,400 | 117億6115万 | +1.88% | 9.6 | 0.28 |
10/06 | 1,200 | 1,200 | 1,190 | 1,195 | +0.42% | 3,400 | 117億6115万 | +2.05% | 9.6 | 0.28 |
10/05 | 1,180 | 1,190 | 1,180 | 1,190 | 0% | 4,200 | 117億1194万 | +1.8% | 9.56 | 0.28 |
10/04 | 1,195 | 1,195 | 1,180 | 1,190 | +0.42% | 4,200 | 117億1194万 | +1.88% | 9.56 | 0.28 |
10/03 | 1,175 | 1,200 | 1,175 | 1,185 | -0.42% | 3,600 | 116億6273万 | +1.72% | 9.52 | 0.28 |
09/30 | 1,200 | 1,200 | 1,180 | 1,190 | -0.83% | 4,200 | 117億1194万 | +2.32% | 9.56 | 0.28 |
09/29 | 1,185 | 1,200 | 1,180 | 1,200 | 0% | 6,800 | 118億1036万 | +3.45% | 9.64 | 0.28 |
09/28 | 1,190 | 1,205 | 1,190 | 1,200 | -0.83% | 3,400 | 118億1036万 | +3.72% | 9.64 | 0.28 |
09/27 | 1,210 | 1,210 | 1,175 | 1,210 | +1.26% | 7,000 | 119億878万 | +4.85% | 9.72 | 0.28 |
09/26 | 1,215 | 1,220 | 1,190 | 1,195 | -1.65% | 6,200 | 117億6115万 | +3.91% | 9.6 | 0.28 |
09/23 | 1,210 | 1,215 | 1,195 | 1,215 | +1.67% | 9,400 | 119億5799万 | +5.93% | 9.76 | 0.28 |
09/21 | 1,155 | 1,205 | 1,155 | 1,195 | +3.46% | 11,000 | 117億6115万 | +4.46% | 9.6 | 0.28 |
09/20 | 1,150 | 1,180 | 1,140 | 1,155 | +0.43% | 8,000 | 113億6747万 | +1.14% | 9.28 | 0.27 |
09/16 | 1,155 | 1,155 | 1,140 | 1,150 | +0.44% | 3,000 | 113億1826万 | +0.61% | 9.24 | 0.27 |
09/15 | 1,150 | 1,150 | 1,140 | 1,145 | -0.43% | 8,400 | 112億6905万 | +0.09% | 9.2 | 0.27 |
09/14 | 1,145 | 1,150 | 1,140 | 1,150 | 0% | 5,200 | 113億1826万 | +0.52% | 9.24 | 0.27 |
09/13 | 1,160 | 1,160 | 1,145 | 1,150 | 0% | 3,600 | 113億1826万 | +0.52% | 9.24 | 0.27 |
09/12 | 1,135 | 1,150 | 1,135 | 1,150 | 0% | 4,200 | 113億1826万 | +0.52% | 9.24 | 0.27 |
09/09 | 1,145 | 1,160 | 1,145 | 1,150 | -0.43% | 6,600 | 113億1826万 | +0.44% | 9.24 | 0.27 |
09/08 | 1,165 | 1,165 | 1,145 | 1,155 | 0% | 4,600 | 113億6747万 | +0.79% | 9.28 | 0.27 |
09/07 | 1,150 | 1,160 | 1,150 | 1,155 | -0.43% | 4,800 | 113億6747万 | +0.79% | 9.28 | 0.27 |
09/06 | 1,160 | 1,160 | 1,140 | 1,160 | +1.75% | 6,800 | 114億1668万 | +1.13% | 9.32 | 0.27 |
09/05 | 1,165 | 1,165 | 1,140 | 1,140 | -1.3% | 3,600 | 112億1984万 | -0.7% | 9.16 | 0.27 |
09/02 | 1,140 | 1,155 | 1,140 | 1,155 | 0% | 3,800 | 113億6747万 | +0.35% | 9.28 | 0.27 |
09/01 | 1,145 | 1,155 | 1,145 | 1,155 | +0.87% | 2,000 | 113億6747万 | +0.26% | 9.28 | 0.27 |
08/31 | 1,135 | 1,155 | 1,135 | 1,145 | -0.43% | 3,600 | 112億6905万 | -0.78% | 9.2 | 0.27 |
08/30 | 1,140 | 1,150 | 1,140 | 1,150 | +0.44% | 1,800 | 113億1826万 | -0.52% | 9.24 | 0.27 |
08/29 | 1,140 | 1,145 | 1,130 | 1,145 | +1.33% | 6,600 | 112億6905万 | -1.12% | 9.2 | 0.27 |
08/26 | 1,140 | 1,140 | 1,115 | 1,130 | +0.44% | 25,000 | 111億2142万 | -2.59% | 9.08 | 0.26 |
08/25 | 1,135 | 1,135 | 1,125 | 1,125 | +0.45% | 600 | 110億7221万 | -3.18% | 9.04 | 0.26 |
08/24 | 1,135 | 1,135 | 1,115 | 1,120 | +0.45% | 2,400 | 110億2300万 | -3.78% | 9 | 0.26 |
08/23 | 1,135 | 1,135 | 1,110 | 1,115 | -1.76% | 5,600 | 109億7379万 | -4.46% | 8.96 | 0.26 |
08/22 | 1,115 | 1,140 | 1,115 | 1,135 | +1.79% | 5,000 | 111億7063万 | -3.07% | 9.12 | 0.26 |
08/19 | 1,140 | 1,140 | 1,115 | 1,115 | -0.89% | 3,400 | 109億7379万 | -4.94% | 8.96 | 0.26 |
08/18 | 1,130 | 1,135 | 1,125 | 1,125 | -0.44% | 4,400 | 110億7221万 | -4.34% | 9.04 | 0.26 |
08/17 | 1,140 | 1,145 | 1,125 | 1,130 | -0.88% | 6,800 | 111億2142万 | -3.99% | 9.08 | 0.26 |
08/16 | 1,165 | 1,165 | 1,140 | 1,140 | -3.39% | 4,800 | 112億1984万 | -3.23% | 9.16 | 0.27 |
08/15 | 1,180 | 1,190 | 1,160 | 1,180 | +0.85% | 6,600 | 116億1352万 | +0.25% | 9.48 | 0.27 |
08/12 | 1,160 | 1,170 | 1,155 | 1,170 | +1.74% | 5,400 | 115億1510万 | -0.43% | 9.4 | 0.27 |
08/10 | 1,160 | 1,160 | 1,145 | 1,150 | 0% | 2,600 | 113億1826万 | -1.88% | 9.24 | 0.27 |
08/09 | 1,165 | 1,165 | 1,150 | 1,150 | 0% | 2,000 | 113億1826万 | -1.71% | 9.24 | 0.27 |
08/08 | 1,135 | 1,180 | 1,135 | 1,150 | -3.36% | 7,000 | 113億1826万 | -1.63% | 9.24 | 0.27 |
08/05 | 1,215 | 1,215 | 1,135 | 1,190 | +1.28% | 10,600 | 117億1194万 | +1.97% | 9.56 | 0.28 |
08/04 | 1,155 | 1,185 | 1,140 | 1,175 | +1.73% | 7,200 | 115億6431万 | +0.86% | 9.44 | 0.27 |
08/03 | 1,180 | 1,180 | 1,155 | 1,155 | -2.12% | 3,000 | 113億6747万 | -0.86% | 9.28 | 0.27 |
08/02 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 1,200 | 116億1352万 | +1.46% | 9.48 | 0.27 |
08/01 | 1,175 | 1,190 | 1,175 | 1,180 | -1.67% | 2,800 | 116億1352万 | +1.72% | 9.48 | 0.27 |
07/29 | 1,200 | 1,200 | 1,175 | 1,200 | +1.27% | 4,400 | 118億1036万 | +3.81% | 9.64 | 0.28 |
07/28 | 1,180 | 1,210 | 1,170 | 1,185 | -1.66% | 4,400 | 116億6273万 | +2.69% | 9.52 | 0.28 |
07/27 | 1,200 | 1,205 | 1,200 | 1,205 | +1.26% | 2,800 | 118億5957万 | +4.51% | 9.68 | 0.28 |
07/26 | 1,180 | 1,205 | 1,180 | 1,190 | -1.24% | 1,800 | 117億1194万 | +3.39% | 9.56 | 0.28 |
07/25 | 1,175 | 1,205 | 1,175 | 1,205 | +1.26% | 1,400 | 118億5957万 | +4.87% | 9.68 | 0.28 |
07/22 | 1,170 | 1,190 | 1,170 | 1,190 | 0% | 1,400 | 117億1194万 | +3.93% | 9.56 | 0.28 |
07/21 | 1,185 | 1,200 | 1,185 | 1,190 | +0.42% | 4,800 | 117億1194万 | +4.2% | 9.56 | 0.28 |
07/20 | 1,190 | 1,190 | 1,180 | 1,185 | -0.84% | 2,400 | 116億6273万 | +3.86% | 9.52 | 0.28 |
07/19 | 1,195 | 1,200 | 1,170 | 1,195 | 0% | 4,400 | 117億6115万 | +4.82% | 9.6 | 0.28 |
07/15 | 1,220 | 1,225 | 1,190 | 1,195 | -0.83% | 13,200 | 117億6115万 | +4.92% | 9.6 | 0.28 |
07/14 | 1,165 | 1,205 | 1,165 | 1,205 | +2.55% | 8,200 | 118億5957万 | +5.7% | 9.68 | 0.28 |
07/13 | 1,175 | 1,195 | 1,165 | 1,175 | +0.86% | 5,600 | 115億6431万 | +3.07% | 9.44 | 0.27 |
07/12 | 1,170 | 1,185 | 1,155 | 1,165 | +1.3% | 8,400 | 114億6589万 | +2.01% | 9.36 | 0.27 |
07/11 | 1,135 | 1,190 | 1,135 | 1,150 | +3.14% | 13,200 | 113億1826万 | +0.52% | 9.24 | 0.27 |
07/08 | 1,120 | 1,125 | 1,100 | 1,115 | 0% | 15,200 | 109億7379万 | -2.71% | 8.96 | 0.26 |
07/07 | 1,100 | 1,130 | 1,095 | 1,115 | +1.36% | 4,600 | 109億7379万 | -3.04% | 8.96 | 0.26 |
07/06 | 1,110 | 1,110 | 1,090 | 1,100 | -0.9% | 6,800 | 108億2616万 | -4.68% | 8.84 | 0.26 |
07/05 | 1,105 | 1,115 | 1,100 | 1,110 | -0.45% | 7,000 | 109億2458万 | -4.23% | 8.92 | 0.26 |
07/04 | 1,100 | 1,115 | 1,100 | 1,115 | +0.45% | 12,400 | 109億7379万 | -4.21% | 8.96 | 0.26 |