株価チャート
2016/07/21~2016/12/15
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 |
12/15 | 550 | 550 | 540 | 543 | -0.55% | 6,300 | 26億5744万 | +3.04% | 15.08 | 0.73 |
12/14 | 552 | 555 | 545 | 546 | -1.62% | 13,700 | 26億7212万 | +4% | 15.16 | 0.74 |
12/13 | 554 | 557 | 550 | 555 | +0.18% | 13,300 | 27億1617万 | +5.92% | 15.41 | 0.75 |
12/12 | 551 | 558 | 548 | 554 | +0.54% | 13,800 | 27億1127万 | +6.13% | 15.38 | 0.75 |
12/09 | 555 | 555 | 545 | 551 | +1.1% | 15,000 | 26億9659万 | +5.96% | 15.3 | 0.74 |
12/08 | 545 | 554 | 545 | 545 | +0.18% | 10,500 | 26億6723万 | +5.01% | 15.13 | 0.74 |
12/07 | 538 | 544 | 538 | 544 | +1.12% | 7,300 | 26億6233万 | +5.22% | 15.11 | 0.73 |
12/06 | 536 | 545 | 535 | 538 | +0.56% | 11,000 | 26億3297万 | +4.26% | 14.94 | 0.73 |
12/05 | 534 | 538 | 534 | 535 | +0.19% | 3,200 | 26億1829万 | +3.88% | 14.86 | 0.72 |
12/02 | 538 | 539 | 529 | 534 | +0.38% | 13,400 | 26億1339万 | +3.89% | 14.83 | 0.72 |
12/01 | 532 | 536 | 530 | 532 | 0% | 6,600 | 26億360万 | +3.7% | 14.77 | 0.72 |
11/30 | 540 | 542 | 531 | 532 | -0.37% | 12,100 | 26億360万 | +3.91% | 14.77 | 0.72 |
11/29 | 526 | 534 | 526 | 534 | +1.71% | 9,600 | 26億1339万 | +4.5% | 14.83 | 0.72 |
11/28 | 522 | 530 | 522 | 525 | +0.77% | 7,900 | 25億6935万 | +2.94% | 14.58 | 0.71 |
11/25 | 517 | 522 | 513 | 521 | +0.77% | 4,700 | 25億4977万 | +2.36% | 14.47 | 0.7 |
11/24 | 514 | 520 | 514 | 517 | +0.58% | 5,300 | 25億3019万 | +1.57% | 14.36 | 0.7 |
11/22 | 505 | 516 | 505 | 514 | +0.78% | 6,900 | 25億1551万 | +1.18% | 14.27 | 0.69 |
11/21 | 509 | 515 | 509 | 510 | +0.2% | 9,100 | 24億9594万 | +0.39% | 14.16 | 0.69 |
11/18 | 508 | 511 | 507 | 509 | +0.59% | 5,000 | 24億9104万 | +0.39% | 14.13 | 0.69 |
11/17 | 508 | 509 | 506 | 506 | 0% | 4,200 | 24億7636万 | -0.2% | 14.05 | 0.68 |
11/16 | 506 | 509 | 506 | 506 | 0% | 2,700 | 24億7636万 | -0.2% | 14.05 | 0.68 |
11/15 | 506 | 507 | 504 | 506 | 0% | 1,900 | 24億7636万 | -0.2% | 14.05 | 0.68 |
11/14 | 507 | 512 | 504 | 506 | -0.2% | 5,900 | 24億7636万 | -0.2% | 14.05 | 0.68 |
11/11 | 506 | 510 | 503 | 507 | +0.2% | 6,700 | 24億8125万 | +0.2% | 14.08 | 0.68 |
11/10 | 509 | 510 | 506 | 506 | +1.4% | 7,400 | 24億7636万 | 0% | 14.05 | 0.68 |
11/09 | 506 | 508 | 495 | 499 | -1.38% | 12,800 | 24億4210万 | -1.38% | 13.86 | 0.67 |
11/08 | 507 | 507 | 503 | 506 | -0.2% | 2,400 | 24億7636万 | 0% | 14.05 | 0.68 |
11/07 | 507 | 510 | 504 | 507 | -0.59% | 6,200 | 24億8125万 | +0.2% | 14.08 | 0.68 |
11/04 | 509 | 511 | 502 | 510 | -1.16% | 8,900 | 24億9594万 | +0.79% | 14.16 | 0.69 |
11/02 | 505 | 516 | 505 | 516 | +1.57% | 15,800 | 25億2530万 | +2.18% | 14.33 | 0.7 |
11/01 | 506 | 512 | 505 | 508 | +0.4% | 2,700 | 24億8615万 | +0.59% | 14.11 | 0.69 |
10/31 | 509 | 510 | 505 | 506 | -1.75% | 3,700 | 24億7636万 | +0.4% | 14.05 | 0.68 |
10/28 | 520 | 520 | 512 | 515 | 0% | 9,500 | 25億2041万 | +2.18% | 14.3 | 0.7 |
10/27 | 510 | 516 | 509 | 515 | +1.18% | 9,900 | 25億2041万 | +2.18% | 14.3 | 0.7 |
10/26 | 510 | 510 | 509 | 509 | -0.2% | 1,100 | 24億9104万 | +1.19% | 14.13 | 0.69 |
10/25 | 509 | 516 | 505 | 510 | -0.2% | 8,800 | 24億9594万 | +1.39% | 14.16 | 0.69 |
10/24 | 512 | 512 | 509 | 511 | +0.59% | 3,400 | 25億83万 | +1.79% | 14.19 | 0.69 |
10/21 | 506 | 509 | 503 | 508 | +0.59% | 21,300 | 24億8615万 | +1.2% | 14.11 | 0.69 |
10/20 | 507 | 507 | 505 | 505 | 0% | 1,500 | 24億7147万 | +0.6% | 14.02 | 0.68 |
10/19 | 502 | 505 | 501 | 505 | +0.6% | 2,800 | 24億7147万 | +0.8% | 14.02 | 0.68 |
10/18 | 504 | 505 | 501 | 502 | +0.2% | 3,000 | 24億5678万 | +0.2% | 13.94 | 0.68 |
10/17 | 501 | 505 | 500 | 501 | +0.2% | 3,900 | 24億5189万 | 0% | 13.91 | 0.68 |
10/14 | 504 | 504 | 496 | 500 | 0% | 2,100 | 24億4700万 | -0.2% | 13.88 | 0.67 |
10/13 | 501 | 503 | 498 | 500 | -0.4% | 2,800 | 24億4700万 | -0.4% | 13.88 | 0.67 |
10/12 | 505 | 505 | 502 | 502 | -0.59% | 900 | 24億5678万 | 0% | 13.94 | 0.68 |
10/11 | 506 | 506 | 504 | 505 | +0.2% | 1,700 | 24億7147万 | +0.6% | 14.02 | 0.68 |
10/07 | 500 | 504 | 498 | 504 | -0.2% | 2,800 | 24億6657万 | +0.4% | 13.99 | 0.68 |
10/06 | 507 | 507 | 505 | 505 | -0.39% | 400 | 24億7147万 | +0.6% | 14.02 | 0.68 |
10/05 | 505 | 507 | 499 | 507 | +0.4% | 4,500 | 24億8125万 | +1.2% | 14.08 | 0.68 |
10/04 | 507 | 508 | 505 | 505 | +1% | 2,500 | 24億7147万 | +1% | 14.02 | 0.68 |
10/03 | 500 | 502 | 499 | 500 | 0% | 12,100 | 24億4700万 | 0% | 13.88 | 0.67 |
09/30 | 499 | 500 | 499 | 500 | +0.4% | 400 | 24億4700万 | +0.2% | 13.88 | 0.67 |
09/29 | 495 | 500 | 495 | 498 | +0.2% | 2,800 | 24億3721万 | -0.2% | 13.83 | 0.67 |
09/28 | 494 | 500 | 494 | 497 | -1% | 2,100 | 24億3231万 | -0.4% | 13.8 | 0.67 |
09/27 | 501 | 502 | 501 | 502 | +0.4% | 2,400 | 24億5678万 | +0.6% | 13.94 | 0.68 |
09/26 | 503 | 503 | 500 | 500 | 0% | 1,700 | 24億4700万 | +0.2% | 13.88 | 0.67 |
09/23 | 497 | 500 | 497 | 500 | +0.4% | 2,000 | 24億4700万 | +0.2% | 13.88 | 0.67 |
09/21 | 500 | 503 | 498 | 498 | -0.4% | 6,300 | 24億3721万 | 0% | 13.83 | 0.67 |
09/20 | 501 | 504 | 496 | 500 | -0.99% | 1,700 | 24億4700万 | +0.4% | 13.88 | 0.67 |
09/16 | 507 | 507 | 500 | 505 | +1% | 1,700 | 24億7147万 | +1.41% | 14.02 | 0.68 |
09/15 | 499 | 502 | 497 | 500 | +0.2% | 800 | 24億4700万 | +0.6% | 13.88 | 0.67 |
09/14 | 498 | 502 | 498 | 499 | +0.2% | 1,700 | 24億4210万 | +0.4% | 13.86 | 0.67 |
09/13 | 500 | 503 | 498 | 498 | -0.4% | 3,200 | 24億3721万 | +0.2% | 13.83 | 0.67 |
09/12 | 500 | 500 | 498 | 500 | -0.6% | 300 | 24億4700万 | +0.6% | 13.88 | 0.67 |
09/09 | 502 | 503 | 496 | 503 | +0.2% | 2,300 | 24億6168万 | +1.21% | 13.97 | 0.68 |
09/08 | 504 | 505 | 501 | 502 | -0.59% | 3,800 | 24億5678万 | +1.01% | 13.94 | 0.68 |
09/07 | 507 | 509 | 503 | 505 | -0.39% | 2,600 | 24億7147万 | +1.61% | 14.02 | 0.68 |
09/06 | 512 | 513 | 507 | 507 | -0.98% | 3,100 | 24億8125万 | +2.01% | 14.08 | 0.68 |
09/05 | 502 | 512 | 502 | 512 | +1.99% | 14,000 | 25億572万 | +3.23% | 14.22 | 0.69 |
09/02 | 505 | 505 | 500 | 502 | 0% | 9,400 | 24億5678万 | +1.41% | 13.94 | 0.68 |
09/01 | 487 | 502 | 486 | 502 | +1.83% | 14,700 | 24億5678万 | +1.41% | 13.94 | 0.68 |
08/31 | 487 | 493 | 487 | 493 | +0.61% | 400 | 24億1274万 | -0.2% | 13.69 | 0.67 |
08/30 | 488 | 495 | 488 | 490 | +0.2% | 6,200 | 23億9806万 | -1.01% | 13.61 | 0.66 |
08/29 | 489 | 493 | 487 | 489 | -0.81% | 2,500 | 23億9316万 | -1.21% | 13.58 | 0.66 |
08/26 | 492 | 493 | 485 | 493 | +1.02% | 8,000 | 24億1274万 | -0.4% | 13.69 | 0.67 |
08/25 | 494 | 494 | 485 | 488 | -1.21% | 6,300 | 23億8827万 | -1.41% | 13.55 | 0.66 |
08/24 | 495 | 495 | 494 | 494 | -0.2% | 900 | 24億1763万 | -0.2% | 13.72 | 0.67 |
08/23 | 488 | 495 | 488 | 495 | +0.41% | 5,700 | 24億2253万 | 0% | 13.74 | 0.67 |
08/22 | 494 | 494 | 488 | 493 | -1.2% | 7,400 | 24億1274万 | -0.4% | 13.69 | 0.67 |
08/19 | 496 | 499 | 487 | 499 | +0.6% | 4,500 | 24億4210万 | +0.81% | 13.86 | 0.67 |
08/18 | 485 | 497 | 485 | 496 | +1.02% | 3,200 | 24億2742万 | +0.2% | 13.77 | 0.67 |
08/17 | 491 | 491 | 491 | 491 | +0.2% | 100 | 24億295万 | -0.61% | 13.63 | 0.66 |
08/16 | 499 | 499 | 485 | 490 | -1.8% | 5,600 | 23億9806万 | -0.81% | 13.61 | 0.66 |
08/15 | 499 | 500 | 498 | 499 | +0.81% | 4,600 | 24億4210万 | +1.22% | 13.86 | 0.67 |
08/12 | 495 | 498 | 492 | 495 | 0% | 2,800 | 24億2253万 | +0.41% | 13.74 | 0.67 |
08/10 | 495 | 500 | 494 | 495 | -0.6% | 4,000 | 24億2253万 | +0.41% | 13.74 | 0.67 |
08/09 | 498 | 498 | 494 | 498 | -0.6% | 2,000 | 24億3721万 | +1.22% | 13.83 | 0.67 |
08/08 | 505 | 505 | 498 | 501 | +0.2% | 3,000 | 24億5189万 | +1.83% | 13.91 | 0.68 |
08/05 | 497 | 500 | 494 | 500 | +0.4% | 5,300 | 24億4700万 | +1.63% | 13.88 | 0.67 |
08/04 | 494 | 498 | 494 | 498 | +0.81% | 200 | 24億3721万 | +1.43% | 13.83 | 0.67 |
08/03 | 498 | 498 | 494 | 494 | -1% | 500 | 24億1763万 | +0.82% | 13.72 | 0.67 |
08/02 | 493 | 500 | 493 | 499 | +1.01% | 5,400 | 24億4210万 | +2.04% | 13.86 | 0.67 |
08/01 | 491 | 494 | 486 | 494 | +0.61% | 1,400 | 24億1763万 | +1.23% | 13.72 | 0.67 |
07/29 | 491 | 495 | 486 | 491 | 0% | 1,400 | 24億295万 | +0.82% | 13.63 | 0.66 |
07/28 | 491 | 491 | 491 | 491 | -0.61% | 3,300 | 24億295万 | +0.82% | 13.63 | 0.66 |
07/27 | 496 | 497 | 494 | 494 | -0.4% | 2,600 | 24億1763万 | +1.44% | 13.72 | 0.67 |
07/26 | 495 | 499 | 489 | 496 | +0.2% | 7,600 | 24億2742万 | +1.85% | 13.77 | 0.67 |
07/25 | 490 | 495 | 490 | 495 | +0.81% | 6,200 | 24億2253万 | +1.85% | 13.74 | 0.67 |
07/22 | 488 | 491 | 488 | 491 | +0.61% | 1,000 | 24億295万 | +1.03% | 13.63 | 0.66 |
07/21 | 496 | 496 | 488 | 488 | -0.81% | 1,400 | 23億8827万 | +0.41% | 13.55 | 0.66 |