株価チャート
2016/08/04~2016/12/30
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 |
---|
2016 |
12/30 | 746 | 754 | 737 | 739 | -1.07% | 116,500 | 385億3437万 | -5.62% | 17.65 | 0.75 |
12/29 | 751 | 751 | 737 | 747 | -0.93% | 157,400 | 389億5152万 | -4.6% | 17.84 | 0.76 |
12/28 | 757 | 759 | 748 | 754 | -1.69% | 161,600 | 393億1653万 | -3.46% | 18.01 | 0.76 |
12/27 | 760 | 775 | 760 | 767 | +0.92% | 138,800 | 399億9440万 | -1.67% | 18.32 | 0.78 |
12/26 | 766 | 772 | 752 | 760 | -1.04% | 182,500 | 396億2940万 | -2.19% | 18.15 | 0.77 |
12/22 | 762 | 777 | 757 | 768 | +0.52% | 230,500 | 400億4655万 | -0.9% | 18.34 | 0.78 |
12/21 | 797 | 811 | 762 | 764 | -4.38% | 351,500 | 398億3797万 | -1.04% | 18.25 | 0.77 |
12/20 | 810 | 823 | 785 | 799 | -5.11% | 642,300 | 416億6301万 | +4.04% | 19.08 | 0.81 |
12/19 | 831 | 846 | 831 | 842 | +1.2% | 144,700 | 439億520万 | +10.21% | 20.11 | 0.85 |
12/16 | 825 | 842 | 822 | 832 | +1.09% | 215,900 | 433億8376万 | +9.91% | 19.87 | 0.84 |
12/15 | 840 | 844 | 810 | 823 | -2.6% | 335,900 | 429億1446万 | +9.73% | 19.66 | 0.83 |
12/14 | 842 | 850 | 840 | 845 | +0.72% | 156,900 | 440億6163万 | +14.04% | 20.18 | 0.86 |
12/13 | 831 | 845 | 830 | 839 | +1.08% | 207,200 | 437億4877万 | +14.31% | 20.04 | 0.85 |
12/12 | 822 | 836 | 816 | 830 | +1.47% | 192,900 | 432億7947万 | +14.48% | 19.82 | 0.84 |
12/09 | 814 | 822 | 807 | 818 | +0.49% | 199,200 | 426億5374万 | +14.09% | 19.54 | 0.83 |
12/08 | 810 | 818 | 803 | 814 | +2.26% | 181,300 | 424億4517万 | +14.65% | 19.44 | 0.82 |
12/07 | 784 | 800 | 783 | 796 | +2.18% | 186,500 | 415億658万 | +13.07% | 19.01 | 0.81 |
12/06 | 770 | 784 | 770 | 779 | +2.23% | 202,500 | 406億2013万 | +11.6% | 18.61 | 0.79 |
12/05 | 776 | 777 | 758 | 762 | -1.8% | 152,500 | 397億3368万 | +9.96% | 18.2 | 0.77 |
12/02 | 769 | 778 | 768 | 776 | +2.37% | 206,800 | 404億6370万 | +12.79% | 18.53 | 0.79 |
12/01 | 758 | 776 | 758 | 758 | +1.74% | 204,400 | 395億2511万 | +10.82% | 18.1 | 0.77 |
11/30 | 747 | 759 | 741 | 745 | 0% | 245,100 | 388億4724万 | +9.24% | 17.79 | 0.75 |
11/29 | 735 | 748 | 734 | 745 | +0.81% | 165,100 | 388億4724万 | +9.56% | 17.79 | 0.75 |
11/28 | 737 | 739 | 730 | 739 | +0.27% | 142,300 | 385億3437万 | +8.84% | 17.65 | 0.75 |
11/25 | 730 | 739 | 728 | 737 | +1.52% | 182,100 | 384億3008万 | +8.86% | 17.6 | 0.75 |
11/24 | 719 | 728 | 714 | 726 | +1.11% | 160,600 | 378億5650万 | +7.72% | 17.34 | 0.74 |
11/22 | 715 | 719 | 710 | 718 | +0.42% | 140,900 | 374億3935万 | +6.85% | 17.15 | 0.73 |
11/21 | 710 | 718 | 710 | 715 | +1.56% | 203,900 | 372億8292万 | +6.72% | 17.08 | 0.72 |
11/18 | 700 | 706 | 695 | 704 | +1.44% | 182,300 | 367億933万 | +5.07% | 16.82 | 0.71 |
11/17 | 690 | 699 | 687 | 694 | +0.58% | 271,200 | 361億8789万 | +3.58% | 16.58 | 0.7 |
11/16 | 686 | 694 | 685 | 690 | +1.02% | 213,400 | 359億7932万 | +2.83% | 16.48 | 0.7 |
11/15 | 685 | 687 | 675 | 683 | +0.15% | 197,700 | 356億1431万 | +1.64% | 16.31 | 0.69 |
11/14 | 671 | 687 | 671 | 682 | +2.4% | 200,400 | 355億6217万 | +1.34% | 16.29 | 0.69 |
11/11 | 664 | 670 | 657 | 666 | +1.68% | 314,900 | 347億2786万 | -1.19% | 15.91 | 0.67 |
11/10 | 645 | 659 | 642 | 655 | +6.5% | 320,600 | 341億5428万 | -2.82% | 15.64 | 0.66 |
11/09 | 653 | 661 | 607 | 615 | -5.82% | 339,700 | 320億6852万 | -8.89% | 14.69 | 0.62 |
11/08 | 641 | 663 | 641 | 653 | +2.51% | 325,800 | 340億4999万 | -3.55% | 15.6 | 0.66 |
11/07 | 631 | 639 | 625 | 637 | +1.43% | 238,900 | 332億1569万 | -6.05% | 15.21 | 0.65 |
11/04 | 639 | 642 | 621 | 628 | -2.64% | 299,100 | 327億4639万 | -7.78% | 15 | 0.64 |
11/02 | 647 | 649 | 640 | 645 | -0.77% | 230,100 | 336億3284万 | -5.56% | 15.41 | 0.65 |
11/01 | 645 | 653 | 641 | 650 | +0.31% | 152,200 | 338億9356万 | -5.11% | 15.53 | 0.66 |
10/31 | 642 | 650 | 642 | 648 | +0.93% | 215,400 | 337億8927万 | -5.4% | 15.48 | 0.66 |
10/28 | 660 | 661 | 636 | 642 | -2.43% | 541,500 | 334億7641万 | -6.41% | 15.33 | 0.65 |
10/27 | 670 | 671 | 656 | 658 | -1.5% | 354,800 | 343億1071万 | -4.08% | 15.72 | 0.67 |
10/26 | 659 | 674 | 643 | 668 | -5.38% | 788,700 | 348億3215万 | -2.48% | 15.96 | 0.68 |
10/25 | 709 | 717 | 696 | 706 | +0.43% | 232,800 | 368億1362万 | +3.07% | 16.86 | 0.72 |
10/24 | 706 | 710 | 701 | 703 | -0.28% | 136,000 | 366億5719万 | +2.78% | 16.79 | 0.71 |
10/21 | 685 | 712 | 676 | 705 | +2.32% | 266,800 | 367億6148万 | +3.22% | 16.84 | 0.71 |
10/20 | 684 | 697 | 682 | 689 | +1.17% | 234,300 | 359億2718万 | +1.17% | 16.46 | 0.7 |
10/19 | 665 | 687 | 665 | 681 | +2.71% | 223,100 | 355億1002万 | +0.15% | 16.27 | 0.69 |
10/18 | 669 | 671 | 656 | 663 | -2.36% | 337,000 | 345億7143万 | -2.36% | 15.84 | 0.67 |
10/17 | 690 | 691 | 673 | 679 | -2.16% | 330,100 | 354億574万 | 0% | 16.22 | 0.69 |
10/14 | 708 | 715 | 660 | 694 | -2.12% | 597,700 | 361億8789万 | +2.21% | 16.58 | 0.7 |
10/13 | 713 | 720 | 698 | 709 | -1.66% | 276,700 | 369億7005万 | +4.57% | 16.93 | 0.72 |
10/12 | 710 | 730 | 705 | 721 | +0.42% | 174,100 | 375億9578万 | +6.81% | 17.22 | 0.73 |
10/11 | 709 | 722 | 704 | 718 | +1.7% | 207,600 | 374億3935万 | +6.69% | 17.15 | 0.73 |
10/07 | 707 | 711 | 697 | 706 | +0.57% | 265,100 | 368億1362万 | +5.37% | 16.86 | 0.72 |
10/06 | 688 | 709 | 680 | 702 | +2.93% | 361,900 | 366億505万 | +5.25% | 16.77 | 0.71 |
10/05 | 674 | 688 | 669 | 682 | +1.19% | 190,800 | 355億6217万 | +2.56% | 16.29 | 0.69 |
10/04 | 669 | 676 | 658 | 674 | +0.3% | 244,800 | 351億4502万 | +1.81% | 16.1 | 0.68 |
10/03 | 680 | 680 | 662 | 672 | -1.03% | 161,800 | 350億4073万 | +1.82% | 16.05 | 0.68 |
09/30 | 694 | 697 | 675 | 679 | -3.14% | 276,800 | 354億574万 | +3.19% | 17.06 | 0.72 |
09/29 | 700 | 707 | 696 | 701 | +1.3% | 125,900 | 365億5290万 | +7.02% | 17.61 | 0.75 |
09/28 | 676 | 692 | 674 | 692 | +2.67% | 127,400 | 360億8361万 | +6.3% | 17.38 | 0.74 |
09/27 | 658 | 674 | 652 | 674 | +1.97% | 134,700 | 351億4502万 | +4.17% | 16.93 | 0.72 |
09/26 | 666 | 667 | 659 | 661 | -0.15% | 69,500 | 344億6714万 | +2.64% | 16.6 | 0.7 |
09/23 | 649 | 663 | 641 | 662 | +1.69% | 85,300 | 345億1929万 | +3.28% | 16.63 | 0.71 |
09/21 | 643 | 652 | 624 | 651 | +1.4% | 274,500 | 339億4571万 | +2.2% | 16.35 | 0.69 |
09/20 | 653 | 656 | 640 | 642 | -3.17% | 271,000 | 334億7641万 | +1.1% | 16.13 | 0.68 |
09/16 | 686 | 686 | 649 | 663 | -3.07% | 379,400 | 345億7143万 | +4.91% | 16.65 | 0.71 |
09/15 | 677 | 686 | 671 | 684 | +1.33% | 197,200 | 356億6646万 | +8.57% | 17.18 | 0.73 |
09/14 | 659 | 678 | 655 | 675 | +1.96% | 147,700 | 351億9716万 | +7.83% | 16.96 | 0.72 |
09/13 | 662 | 667 | 654 | 662 | +0.76% | 109,100 | 345億1929万 | +6.43% | 16.63 | 0.71 |
09/12 | 652 | 660 | 652 | 657 | -0.3% | 98,800 | 342億5857万 | +6.14% | 16.5 | 0.7 |
09/09 | 658 | 663 | 657 | 659 | -0.6% | 153,700 | 343億6286万 | +6.98% | 16.55 | 0.7 |
09/08 | 665 | 665 | 655 | 663 | -0.15% | 118,600 | 345億7143万 | +8.33% | 16.65 | 0.71 |
09/07 | 659 | 665 | 650 | 664 | -0.15% | 128,100 | 346億2358万 | +9.39% | 16.68 | 0.71 |
09/06 | 656 | 665 | 656 | 665 | +1.06% | 75,300 | 346億7572万 | +10.28% | 16.7 | 0.71 |
09/05 | 660 | 661 | 653 | 658 | +1.54% | 100,700 | 343億1071万 | +9.85% | 16.53 | 0.7 |
09/02 | 655 | 655 | 642 | 648 | -1.22% | 93,000 | 337億8927万 | +8.72% | 16.28 | 0.69 |
09/01 | 640 | 656 | 636 | 656 | +2.66% | 98,300 | 342億642万 | +10.62% | 16.48 | 0.7 |
08/31 | 635 | 639 | 630 | 639 | +1.43% | 67,100 | 333億1998万 | +8.31% | 16.05 | 0.68 |
08/30 | 630 | 638 | 628 | 630 | +0.48% | 91,700 | 328億5068万 | +7.33% | 15.83 | 0.67 |
08/29 | 620 | 637 | 620 | 627 | +2.12% | 121,200 | 326億9425万 | +7.18% | 15.75 | 0.67 |
08/26 | 614 | 619 | 609 | 614 | -0.32% | 109,300 | 320億1638万 | +5.32% | 15.42 | 0.65 |
08/25 | 615 | 617 | 612 | 616 | +0.98% | 47,600 | 321億2067万 | +5.84% | 15.47 | 0.66 |
08/24 | 605 | 616 | 605 | 610 | +1.67% | 101,000 | 318億780万 | +5.17% | 15.32 | 0.65 |
08/23 | 603 | 606 | 598 | 600 | -0.66% | 98,400 | 312億8636万 | +3.63% | 15.07 | 0.64 |
08/22 | 595 | 605 | 590 | 604 | +3.25% | 111,100 | 314億9494万 | +4.32% | 15.17 | 0.64 |
08/19 | 581 | 593 | 581 | 585 | +1.04% | 92,800 | 305億420万 | +1.39% | 14.7 | 0.62 |
08/18 | 580 | 581 | 574 | 579 | -0.52% | 97,100 | 301億9134万 | +0.35% | 14.54 | 0.62 |
08/17 | 582 | 586 | 580 | 582 | 0% | 69,300 | 303億4777万 | +1.04% | 14.62 | 0.62 |
08/16 | 593 | 593 | 582 | 582 | -1.02% | 77,600 | 303億4777万 | +1.22% | 14.62 | 0.62 |
08/15 | 585 | 593 | 585 | 588 | -0.51% | 50,200 | 306億6064万 | +2.62% | 14.77 | 0.63 |
08/12 | 591 | 594 | 580 | 591 | +0.51% | 76,000 | 308億1707万 | +3.5% | 14.85 | 0.63 |
08/10 | 592 | 595 | 585 | 588 | -0.51% | 63,600 | 306億6064万 | +3.34% | 14.77 | 0.63 |
08/09 | 581 | 601 | 581 | 591 | +1.37% | 128,300 | 308億1707万 | +4.23% | 14.85 | 0.63 |
08/08 | 597 | 599 | 579 | 583 | -1.19% | 122,700 | 303億9992万 | +3% | 14.65 | 0.62 |
08/05 | 556 | 593 | 556 | 590 | +7.08% | 246,400 | 307億6492万 | +4.24% | 14.82 | 0.63 |
08/04 | 600 | 624 | 542 | 551 | +1.47% | 1,313,800 | 287億3131万 | -2.48% | 13.84 | 0.59 |