株価チャート
2016/07/05~2016/11/30
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 |
11/30 | 825 | 834 | 823 | 831 | +1.22% | 299,700 | 401億2400万 | +4.27% | 7.23 | 0.98 |
11/29 | 829 | 829 | 817 | 821 | -0.97% | 232,700 | 396億4116万 | +3.27% | 7.15 | 0.97 |
11/28 | 810 | 829 | 810 | 829 | -0.48% | 437,900 | 400億2743万 | +4.67% | 7.22 | 0.98 |
11/25 | 840 | 848 | 828 | 833 | -0.48% | 780,600 | 402億2057万 | +5.58% | 7.25 | 0.98 |
11/24 | 825 | 839 | 825 | 837 | +1.82% | 348,300 | 404億1370万 | +6.62% | 7.29 | 0.99 |
11/22 | 821 | 823 | 815 | 822 | +0.49% | 190,100 | 396億8944万 | +5.25% | 7.15 | 0.97 |
11/21 | 809 | 821 | 806 | 818 | +1.49% | 222,600 | 394億9631万 | +5.14% | 7.12 | 0.96 |
11/18 | 811 | 813 | 805 | 806 | 0% | 189,200 | 389億1690万 | +4.13% | 7.02 | 0.95 |
11/17 | 802 | 809 | 801 | 806 | -0.49% | 164,600 | 389億1690万 | +4.54% | 7.02 | 0.95 |
11/16 | 811 | 812 | 801 | 810 | +1.25% | 258,700 | 391億1004万 | +5.47% | 7.05 | 0.95 |
11/15 | 810 | 813 | 797 | 800 | -0.87% | 210,400 | 386億2720万 | +4.58% | 6.96 | 0.94 |
11/14 | 790 | 811 | 788 | 807 | +3.33% | 348,700 | 389億6518万 | +5.91% | 7.02 | 0.95 |
11/11 | 790 | 800 | 780 | 781 | -0.76% | 257,800 | 377億980万 | +2.76% | 6.8 | 0.92 |
11/10 | 785 | 790 | 777 | 787 | +4.1% | 322,900 | 379億9950万 | +3.69% | 6.85 | 0.93 |
11/09 | 778 | 780 | 740 | 756 | -2.95% | 411,900 | 365億270万 | -0.26% | 6.58 | 0.89 |
11/08 | 788 | 789 | 777 | 779 | -0.64% | 150,900 | 376億1323万 | +2.77% | 6.78 | 0.92 |
11/07 | 776 | 787 | 776 | 784 | +1.95% | 186,800 | 378億5465万 | +3.57% | 6.82 | 0.92 |
11/04 | 772 | 781 | 767 | 769 | -2.16% | 323,600 | 371億3039万 | +1.72% | 6.69 | 0.91 |
11/02 | 790 | 790 | 779 | 786 | -1.01% | 305,400 | 379億5122万 | +4.11% | 6.84 | 0.93 |
11/01 | 790 | 795 | 781 | 794 | +1.02% | 270,800 | 383億3749万 | +5.31% | 6.91 | 0.93 |
10/31 | 778 | 788 | 774 | 786 | +1.55% | 389,900 | 379億5122万 | +4.52% | 6.84 | 0.93 |
10/28 | 778 | 784 | 769 | 774 | +0.26% | 332,700 | 373億7181万 | +3.2% | 6.74 | 0.91 |
10/27 | 776 | 787 | 768 | 772 | -0.39% | 352,200 | 372億7524万 | +3.07% | 6.72 | 0.91 |
10/26 | 770 | 775 | 766 | 775 | +0.78% | 245,500 | 374億2010万 | +3.75% | 6.75 | 0.91 |
10/25 | 767 | 776 | 765 | 769 | +0.39% | 226,600 | 371億3039万 | +3.22% | 6.69 | 0.91 |
10/24 | 760 | 768 | 755 | 766 | +1.06% | 224,200 | 369億8554万 | +3.1% | 6.67 | 0.9 |
10/21 | 759 | 766 | 757 | 758 | +0.4% | 246,800 | 365億9927万 | +2.29% | 6.6 | 0.89 |
10/20 | 740 | 757 | 740 | 755 | +2.3% | 309,500 | 364億5442万 | +2.03% | 6.57 | 0.89 |
10/19 | 737 | 741 | 735 | 738 | +0.68% | 208,500 | 356億3359万 | -0.14% | 6.42 | 0.87 |
10/18 | 737 | 741 | 732 | 733 | -0.27% | 206,100 | 353億9217万 | -0.81% | 6.38 | 0.86 |
10/17 | 729 | 735 | 727 | 735 | +0.96% | 218,000 | 354億8874万 | -0.54% | 6.4 | 0.87 |
10/14 | 738 | 739 | 727 | 728 | -1.09% | 402,600 | 351億5075万 | -1.62% | 6.34 | 0.86 |
10/13 | 737 | 741 | 732 | 736 | +0.68% | 230,300 | 355億3702万 | -0.67% | 6.41 | 0.87 |
10/12 | 730 | 742 | 729 | 731 | +0.27% | 367,600 | 352億9560万 | -1.35% | 6.36 | 0.86 |
10/11 | 739 | 739 | 728 | 729 | 0% | 259,100 | 351億9903万 | -1.62% | 6.35 | 0.86 |
10/07 | 741 | 742 | 725 | 729 | -1.22% | 342,000 | 351億9903万 | -1.75% | 6.35 | 0.86 |
10/06 | 771 | 780 | 734 | 738 | -2.51% | 965,700 | 356億3359万 | -0.4% | 6.42 | 0.87 |
10/05 | 770 | 775 | 757 | 757 | -0.92% | 350,000 | 365億5098万 | +2.16% | 6.59 | 0.89 |
10/04 | 758 | 764 | 753 | 764 | +0.79% | 172,200 | 368億8897万 | +3.24% | 6.65 | 0.9 |
10/03 | 757 | 762 | 753 | 758 | 0% | 160,300 | 365億9927万 | +2.57% | 6.6 | 0.89 |
09/30 | 750 | 759 | 744 | 758 | +0.13% | 142,300 | 365億9927万 | +2.85% | 6.6 | 0.89 |
09/29 | 765 | 765 | 757 | 757 | -0.26% | 129,100 | 365億5098万 | +2.85% | 6.59 | 0.89 |
09/28 | 758 | 762 | 753 | 759 | +0.4% | 174,300 | 366億4755万 | +3.27% | 6.61 | 0.89 |
09/27 | 745 | 756 | 741 | 756 | +1.48% | 256,200 | 365億270万 | +3% | 6.58 | 0.89 |
09/26 | 746 | 750 | 743 | 745 | +0.54% | 94,300 | 359億7158万 | +1.64% | 6.48 | 0.88 |
09/23 | 742 | 742 | 735 | 741 | +0.68% | 150,900 | 357億7844万 | +1.09% | 6.45 | 0.87 |
09/21 | 720 | 737 | 716 | 736 | +2.08% | 199,400 | 355億3702万 | +0.27% | 6.41 | 0.87 |
09/20 | 726 | 727 | 718 | 721 | -0.41% | 145,200 | 348億1276万 | -1.9% | 6.28 | 0.85 |
09/16 | 715 | 725 | 713 | 724 | +1.12% | 226,000 | 349億5761万 | -1.76% | 6.3 | 0.85 |
09/15 | 720 | 722 | 710 | 716 | -0.97% | 298,000 | 345億7134万 | -3.11% | 6.23 | 0.84 |
09/14 | 733 | 734 | 720 | 723 | -2.69% | 292,600 | 349億933万 | -2.43% | 6.29 | 0.85 |
09/13 | 732 | 745 | 732 | 743 | +2.34% | 152,000 | 358億7501万 | 0% | 6.47 | 0.87 |
09/12 | 725 | 730 | 720 | 726 | -1.09% | 199,900 | 350億5418万 | -2.29% | 6.32 | 0.85 |
09/09 | 740 | 744 | 732 | 734 | -0.94% | 190,100 | 354億4045万 | -1.34% | 6.39 | 0.86 |
09/08 | 751 | 752 | 739 | 741 | -1.2% | 176,600 | 357億7844万 | -0.54% | 6.45 | 0.87 |
09/07 | 740 | 755 | 736 | 750 | 0% | 158,600 | 362億1300万 | +0.54% | 6.53 | 0.88 |
09/06 | 740 | 750 | 738 | 750 | +1.63% | 127,200 | 362億1300万 | +0.4% | 6.53 | 0.88 |
09/05 | 743 | 744 | 731 | 738 | +0.41% | 176,300 | 356億3359万 | -1.47% | 6.42 | 0.87 |
09/02 | 741 | 741 | 730 | 735 | -0.54% | 141,500 | 354億8874万 | -2.26% | 6.4 | 0.87 |
09/01 | 727 | 741 | 727 | 739 | +1.51% | 148,000 | 356億8187万 | -2.12% | 6.43 | 0.87 |
08/31 | 741 | 741 | 723 | 728 | -0.95% | 156,800 | 351億5075万 | -3.96% | 6.34 | 0.86 |
08/30 | 739 | 741 | 732 | 735 | 0% | 165,900 | 354億8874万 | -3.54% | 6.4 | 0.87 |
08/29 | 727 | 739 | 726 | 735 | +2.37% | 188,700 | 354億8874万 | -4.05% | 6.4 | 0.87 |
08/26 | 723 | 726 | 710 | 718 | -0.42% | 221,200 | 346億6791万 | -6.75% | 6.25 | 0.85 |
08/25 | 732 | 732 | 718 | 721 | -1.37% | 230,200 | 348億1276万 | -6.97% | 6.28 | 0.85 |
08/24 | 732 | 738 | 728 | 731 | -0.14% | 154,200 | 352億9560万 | -6.28% | 6.36 | 0.86 |
08/23 | 725 | 736 | 723 | 732 | +0.41% | 243,600 | 353億4388万 | -6.63% | 6.37 | 0.86 |
08/22 | 728 | 735 | 725 | 729 | -1.09% | 171,600 | 351億9903万 | -7.37% | 6.35 | 0.86 |
08/19 | 752 | 752 | 734 | 737 | -1.21% | 147,200 | 355億8530万 | -6.71% | 6.41 | 0.87 |
08/18 | 748 | 759 | 745 | 746 | -0.93% | 167,500 | 360億1986万 | -5.93% | 6.49 | 0.88 |
08/17 | 762 | 764 | 747 | 753 | -2.33% | 230,700 | 363億5785万 | -5.28% | 6.55 | 0.89 |
08/16 | 777 | 792 | 769 | 771 | +0.13% | 266,800 | 372億2696万 | -3.14% | 6.71 | 0.91 |
08/15 | 772 | 776 | 768 | 770 | -0.26% | 71,000 | 371億7868万 | -3.27% | 6.7 | 0.91 |
08/12 | 761 | 780 | 758 | 772 | +1.98% | 218,300 | 372億7524万 | -3.02% | 6.72 | 0.91 |
08/10 | 773 | 773 | 755 | 757 | -2.2% | 135,900 | 365億5098万 | -5.02% | 6.59 | 0.89 |
08/09 | 771 | 778 | 764 | 774 | +1.18% | 167,900 | 373億7181万 | -2.89% | 6.74 | 0.91 |
08/08 | 772 | 772 | 757 | 765 | +1.86% | 193,800 | 369億3726万 | -4.02% | 6.66 | 0.9 |
08/05 | 757 | 762 | 746 | 751 | -0.13% | 103,700 | 362億6128万 | -5.65% | 6.54 | 0.88 |
08/04 | 755 | 762 | 740 | 752 | -0.27% | 266,200 | 363億956万 | -5.53% | 6.55 | 0.89 |
08/03 | 772 | 773 | 754 | 754 | -2.58% | 246,100 | 364億613万 | -5.04% | 6.56 | 0.89 |
08/02 | 790 | 797 | 772 | 774 | -2.76% | 348,400 | 373億7181万 | -2.4% | 6.74 | 0.91 |
08/01 | 814 | 817 | 792 | 796 | -2.45% | 253,800 | 384億3406万 | +0.63% | 6.93 | 0.94 |
07/29 | 828 | 834 | 788 | 816 | -1.21% | 303,000 | 393億9974万 | +3.55% | 7.1 | 0.96 |
07/28 | 820 | 829 | 816 | 826 | +0.85% | 334,900 | 398億8258万 | +4.96% | 7.19 | 0.97 |
07/27 | 824 | 838 | 812 | 819 | -0.24% | 279,600 | 395億4459万 | +4.46% | 7.13 | 0.96 |
07/26 | 830 | 830 | 811 | 821 | -0.97% | 192,200 | 396億4116万 | +4.99% | 7.15 | 0.97 |
07/25 | 829 | 839 | 822 | 829 | 0% | 366,500 | 400億2743万 | +6.28% | 7.22 | 0.98 |
07/22 | 835 | 842 | 822 | 829 | -1.89% | 238,700 | 400億2743万 | +6.83% | 7.22 | 0.98 |
07/21 | 851 | 856 | 838 | 845 | 0% | 226,600 | 407億9998万 | +9.46% | 7.35 | 0.99 |
07/20 | 826 | 848 | 823 | 845 | +2.42% | 300,800 | 407億9998万 | +10.03% | 7.35 | 0.99 |
07/19 | 829 | 829 | 813 | 825 | +0.61% | 188,600 | 398億3430万 | +7.98% | 7.18 | 0.97 |
07/15 | 824 | 837 | 813 | 820 | +0.61% | 337,500 | 395億9288万 | +7.61% | 7.14 | 0.97 |
07/14 | 808 | 821 | 801 | 815 | +1.24% | 235,600 | 393億5146万 | +7.24% | 7.09 | 0.96 |
07/13 | 810 | 819 | 803 | 805 | +0.88% | 253,400 | 388億6862万 | +5.92% | 7.01 | 0.95 |
07/12 | 791 | 809 | 790 | 798 | +2.18% | 407,600 | 385億3063万 | +5% | 6.95 | 0.94 |
07/11 | 778 | 793 | 776 | 781 | +2.76% | 371,200 | 377億980万 | +2.9% | 6.8 | 0.92 |
07/08 | 769 | 779 | 759 | 760 | -1.04% | 347,200 | 366億9584万 | +0.13% | 6.61 | 0.89 |
07/07 | 787 | 794 | 764 | 768 | -3.64% | 328,400 | 370億8211万 | +0.92% | 6.68 | 0.9 |
07/06 | 773 | 797 | 761 | 797 | +3.91% | 888,200 | 384億8234万 | +4.59% | 6.94 | 0.94 |
07/05 | 770 | 779 | 755 | 767 | +0.39% | 221,100 | 370億3382万 | +0.66% | 6.68 | 0.9 |