株価チャート
2016/06/28~2016/12/29
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 |
---|
2022 | 1/1, 株式分割 1→3 |
2016 |
12/29 | 963 | 963 | 950 | 959 | -0.83% | 2,400 | 193億6295万 | -7.2% | 11.21 | 1.04 |
12/28 | 983 | 986 | 967 | 967 | -2.59% | 13,500 | 195億2454万 | -6.87% | 11.31 | 1.05 |
12/27 | 985 | 998 | 984 | 992 | -1.1% | 36,900 | 200億4295万 | -4.77% | 11.61 | 1.08 |
12/26 | 1,005 | 1,015 | 1,003 | 1,003 | -0.17% | 6,300 | 202億6512万 | -3.99% | 11.74 | 1.09 |
12/22 | 1,008 | 1,008 | 1,005 | 1,005 | -0.33% | 900 | 202億9878万 | -4.1% | 11.76 | 1.09 |
12/21 | 1,002 | 1,008 | 1,002 | 1,008 | +0.33% | 3,000 | 203億6611万 | -3.97% | 11.8 | 1.1 |
12/20 | 1,013 | 1,013 | 1,002 | 1,005 | -0.82% | 1,800 | 202億9878万 | -4.47% | 11.76 | 1.09 |
12/19 | 1,015 | 1,015 | 1,013 | 1,013 | -0.16% | 3,000 | 204億6710万 | -4.04% | 11.85 | 1.1 |
12/16 | 1,013 | 1,015 | 1,013 | 1,015 | +0.16% | 600 | 205億76万 | -4.06% | 11.87 | 1.1 |
12/15 | 1,025 | 1,025 | 1,013 | 1,013 | -1.14% | 600 | 204億6710万 | -4.49% | 11.85 | 1.1 |
12/14 | 1,025 | 1,025 | 1,025 | 1,025 | +0.82% | 600 | 207億274万 | -3.76% | 11.99 | 1.11 |
12/13 | 1,035 | 1,035 | 1,000 | 1,017 | -1.77% | 6,600 | 205億3443万 | -4.63% | 11.89 | 1.11 |
12/12 | 1,035 | 1,035 | 1,035 | 1,035 | +0.16% | 1,200 | 209億472万 | -3% | 12.11 | 1.13 |
12/09 | 1,040 | 1,040 | 1,033 | 1,033 | -0.64% | 1,500 | 208億7106万 | -3.25% | 12.09 | 1.12 |
12/08 | 1,043 | 1,043 | 1,040 | 1,040 | -1.27% | 2,400 | 210億571万 | -2.71% | 12.17 | 1.13 |
12/07 | 1,057 | 1,057 | 1,053 | 1,053 | -0.78% | 900 | 212億7501万 | -1.56% | 12.32 | 1.15 |
12/06 | 1,063 | 1,063 | 1,062 | 1,062 | -0.16% | 1,200 | 214億4333万 | -0.69% | 12.42 | 1.15 |
12/05 | 1,063 | 1,063 | 1,063 | 1,063 | -1.09% | 1,200 | 214億7699万 | -0.53% | 12.44 | 1.16 |
12/02 | 1,075 | 1,075 | 1,075 | 1,075 | -0.15% | 600 | 217億1263万 | +0.75% | 12.58 | 1.17 |
11/30 | 1,077 | 1,077 | 1,077 | 1,077 | 0% | 300 | 217億4629万 | +1.1% | 12.59 | 1.17 |
11/29 | 1,077 | 1,077 | 1,077 | 1,077 | +1.1% | 300 | 217億4629万 | +1.38% | 12.59 | 1.17 |
11/28 | 1,080 | 1,080 | 1,065 | 1,065 | -0.93% | 900 | 215億1065万 | +0.47% | 12.46 | 1.16 |
11/25 | 1,080 | 1,080 | 1,075 | 1,075 | -0.46% | 2,700 | 217億1263万 | +1.51% | 12.58 | 1.17 |
11/24 | 1,065 | 1,080 | 1,065 | 1,080 | +1.41% | 600 | 218億1362万 | +2.27% | 12.63 | 1.17 |
11/22 | 1,058 | 1,065 | 1,058 | 1,065 | -1.54% | 1,200 | 215億1065万 | +0.76% | 12.46 | 1.16 |
11/21 | 1,050 | 1,082 | 1,050 | 1,082 | +1.25% | 2,100 | 218億4728万 | +2.33% | 12.65 | 1.18 |
11/18 | 1,068 | 1,068 | 1,068 | 1,068 | 0% | 900 | 215億7798万 | +1.26% | 12.5 | 1.16 |
11/17 | 1,068 | 1,068 | 1,068 | 1,068 | -1.38% | 600 | 215億7798万 | +1.46% | 12.5 | 1.16 |
11/16 | 1,082 | 1,083 | 1,058 | 1,083 | +3.67% | 1,500 | 218億8095万 | +2.88% | 12.67 | 1.18 |
11/15 | 1,073 | 1,073 | 1,045 | 1,045 | -2.64% | 1,200 | 211億670万 | -0.67% | 12.22 | 1.14 |
11/14 | 1,097 | 1,097 | 1,073 | 1,073 | -1.08% | 600 | 216億7897万 | +2.03% | 12.56 | 1.17 |
11/11 | 1,085 | 1,085 | 1,085 | 1,085 | 0% | 300 | 219億1461万 | +3.14% | 12.69 | 1.18 |
11/10 | 1,085 | 1,085 | 1,085 | 1,085 | +0.15% | 300 | 219億1461万 | +3.43% | 12.69 | 1.18 |
11/09 | 1,083 | 1,083 | 1,083 | 1,083 | -1.37% | 300 | 218億8095万 | +3.57% | 12.67 | 1.18 |
11/08 | 1,098 | 1,098 | 1,098 | 1,098 | +4.44% | 300 | 221億8391万 | +5.31% | 12.85 | 1.19 |
11/07 | 1,098 | 1,098 | 1,052 | 1,052 | 0% | 600 | 212億4135万 | +1.12% | 12.3 | 1.14 |
11/01 | 1,040 | 1,052 | 1,040 | 1,052 | -1.1% | 600 | 212億4135万 | +1.22% | 12.3 | 1.14 |
10/31 | 1,062 | 1,063 | 1,062 | 1,063 | +0.16% | 600 | 214億7699万 | +2.44% | 12.44 | 1.16 |
10/28 | 1,048 | 1,062 | 1,048 | 1,062 | +1.27% | 600 | 214億4333万 | +2.38% | 12.42 | 1.15 |
10/27 | 1,067 | 1,067 | 1,048 | 1,048 | 0% | 1,200 | 211億7402万 | +1.19% | 12.26 | 1.14 |
10/26 | 1,040 | 1,053 | 1,040 | 1,048 | +0.8% | 1,500 | 211億7402万 | +1.19% | 12.26 | 1.14 |
10/25 | 1,058 | 1,058 | 1,040 | 1,040 | +0.48% | 600 | 210億571万 | +0.48% | 12.17 | 1.13 |
10/24 | 1,035 | 1,035 | 1,035 | 1,035 | +2.31% | 300 | 209億472万 | +0.1% | 12.11 | 1.13 |
10/18 | 1,012 | 1,012 | 1,012 | 1,012 | -0.16% | 300 | 204億3344万 | -1.97% | 11.83 | 1.1 |
10/17 | 1,013 | 1,015 | 1,013 | 1,013 | -1.14% | 1,200 | 204億6710万 | -1.71% | 11.85 | 1.1 |
10/05 | 1,012 | 1,025 | 1,012 | 1,025 | -0.81% | 600 | 207億274万 | -0.49% | 11.99 | 1.11 |
10/04 | 1,033 | 1,033 | 1,033 | 1,033 | +2.31% | 300 | 208億7106万 | +0.42% | 12.09 | 1.12 |
10/03 | 1,050 | 1,050 | 1,010 | 1,010 | -6.77% | 900 | 203億9977万 | -1.94% | 11.81 | 1.1 |
09/30 | 1,083 | 1,083 | 1,083 | 1,083 | +1.56% | 600 | 218億8095万 | +4.97% | 12.67 | 1.18 |
09/28 | 1,067 | 1,067 | 1,067 | 1,067 | +1.75% | 900 | 215億4432万 | +3.36% | 12.48 | 1.16 |
09/27 | 1,048 | 1,048 | 1,048 | 1,048 | +3.11% | 300 | 211億7402万 | +1.68% | 12.26 | 1.14 |
09/21 | 1,040 | 1,040 | 1,017 | 1,017 | -4.39% | 600 | 205億3443万 | -1.39% | 11.89 | 1.11 |
09/16 | 1,063 | 1,063 | 1,063 | 1,063 | +0.31% | 300 | 214億7699万 | +3.04% | 12.44 | 1.16 |
09/15 | 1,060 | 1,060 | 1,060 | 1,060 | +0.47% | 300 | 214億966万 | +2.71% | 12.4 | 1.15 |
09/14 | 1,062 | 1,062 | 1,055 | 1,055 | -0.16% | 600 | 213億867万 | +2.23% | 12.34 | 1.15 |
09/13 | 1,057 | 1,057 | 1,057 | 1,057 | +3.26% | 300 | 213億4234万 | +2.29% | 12.36 | 1.15 |
09/09 | 1,023 | 1,027 | 1,023 | 1,023 | +2.16% | 1,500 | 206億6908万 | -0.94% | 11.97 | 1.11 |
09/08 | 1,025 | 1,025 | 1,002 | 1,002 | -0.33% | 600 | 202億3146万 | -3.22% | 11.72 | 1.09 |
09/07 | 1,003 | 1,005 | 1,003 | 1,005 | -2.11% | 2,100 | 202億9878万 | -3.09% | 11.76 | 1.09 |
09/06 | 1,027 | 1,027 | 1,027 | 1,027 | 0% | 300 | 207億3640万 | -1.38% | 12.01 | 1.12 |
09/05 | 1,050 | 1,050 | 1,027 | 1,027 | 0% | 1,800 | 207億3640万 | -1.57% | 12.01 | 1.12 |
09/02 | 1,027 | 1,027 | 1,027 | 1,027 | 0% | 300 | 207億3640万 | -1.75% | 12.01 | 1.12 |
09/01 | 1,048 | 1,050 | 1,027 | 1,027 | -2.07% | 3,900 | 207億3640万 | -1.94% | 12.01 | 1.12 |
08/31 | 1,048 | 1,048 | 1,048 | 1,048 | -0.16% | 300 | 211億7402万 | -0.06% | 12.26 | 1.14 |
08/30 | 1,050 | 1,050 | 1,050 | 1,050 | +2.11% | 300 | 212億769万 | 0% | 12.28 | 1.14 |
08/29 | 1,028 | 1,028 | 1,028 | 1,028 | +1.98% | 300 | 207億7007万 | -2.16% | 12.03 | 1.12 |
08/26 | 995 | 1,008 | 995 | 1,008 | +1.37% | 1,200 | 203億6611万 | -4.24% | 11.8 | 1.1 |
08/25 | 995 | 995 | 995 | 995 | +1.7% | 300 | 200億9007万 | -5.81% | 11.64 | 1.08 |
08/24 | 980 | 980 | 978 | 978 | -0.2% | 600 | 197億5344万 | -7.74% | 11.44 | 1.06 |
08/23 | 980 | 980 | 980 | 980 | -2.16% | 600 | 197億9384万 | -7.81% | 11.46 | 1.07 |
08/22 | 1,020 | 1,020 | 1,000 | 1,002 | -4.75% | 1,800 | 202億3146万 | -6.12% | 11.72 | 1.09 |
08/19 | 1,063 | 1,063 | 1,052 | 1,052 | -1.1% | 600 | 212億4135万 | -1.71% | 12.3 | 1.14 |
08/18 | 1,040 | 1,063 | 1,040 | 1,063 | -2.15% | 600 | 214億7699万 | -0.81% | 12.44 | 1.16 |
08/17 | 1,067 | 1,087 | 1,067 | 1,087 | +3.66% | 900 | 219億4827万 | +1.37% | 12.71 | 1.18 |
08/12 | 1,050 | 1,050 | 1,045 | 1,048 | +0.64% | 900 | 211億7402万 | -2.02% | 12.26 | 1.14 |
08/09 | 1,040 | 1,042 | 1,040 | 1,042 | +0.48% | 600 | 210億3937万 | -2.56% | 12.19 | 1.13 |
08/02 | 1,033 | 1,037 | 1,033 | 1,037 | -2.96% | 600 | 209億3838万 | -3.02% | 12.13 | 1.13 |
07/29 | 1,090 | 1,090 | 1,068 | 1,068 | +0.16% | 900 | 215億7798万 | +0.12% | 12.5 | 1.16 |
07/28 | 1,067 | 1,067 | 1,067 | 1,067 | 0% | 300 | 215億4432万 | -0.03% | 12.48 | 1.16 |
07/27 | 1,067 | 1,067 | 1,067 | 1,067 | 0% | 300 | 215億4432万 | -0.03% | 12.48 | 1.16 |
07/26 | 1,067 | 1,067 | 1,067 | 1,067 | 0% | 300 | 215億4432万 | -0.03% | 12.48 | 1.16 |
07/25 | 1,067 | 1,067 | 1,067 | 1,067 | 0% | 600 | 215億4432万 | -0.03% | 12.48 | 1.16 |
07/22 | 1,093 | 1,093 | 1,067 | 1,067 | -1.99% | 1,800 | 215億4432万 | +0.06% | 12.48 | 1.16 |
07/21 | 1,088 | 1,088 | 1,088 | 1,088 | 0% | 300 | 219億8193万 | +2% | 12.73 | 1.18 |
07/20 | 1,088 | 1,088 | 1,088 | 1,088 | +1.4% | 600 | 219億8193万 | +2.19% | 12.73 | 1.18 |
07/19 | 1,073 | 1,073 | 1,073 | 1,073 | 0% | 300 | 216億7897万 | +0.97% | 12.56 | 1.17 |
07/15 | 1,073 | 1,073 | 1,073 | 1,073 | 0% | 300 | 216億7897万 | +0.88% | 12.56 | 1.17 |
07/14 | 1,073 | 1,073 | 1,073 | 1,073 | -0.16% | 300 | 216億7897万 | +0.78% | 12.56 | 1.17 |
07/13 | 1,075 | 1,075 | 1,075 | 1,075 | -0.15% | 300 | 217億1263万 | +0.84% | 12.58 | 1.17 |
07/12 | 1,100 | 1,100 | 1,077 | 1,077 | -0.77% | 600 | 217億4629万 | +0.91% | 12.59 | 1.17 |
07/11 | 1,085 | 1,085 | 1,085 | 1,085 | -0.15% | 300 | 219億1461万 | +1.5% | 12.69 | 1.18 |
07/08 | 1,085 | 1,087 | 1,085 | 1,087 | +0.15% | 900 | 219億4827万 | +1.65% | 12.71 | 1.18 |
07/07 | 1,085 | 1,085 | 1,085 | 1,085 | +1.72% | 300 | 219億1461万 | +1.4% | 12.69 | 1.18 |
07/06 | 1,067 | 1,067 | 1,065 | 1,067 | 0% | 900 | 215億4432万 | -0.4% | 12.48 | 1.16 |
07/05 | 1,092 | 1,092 | 1,067 | 1,067 | -0.93% | 900 | 215億4432万 | -0.59% | 12.48 | 1.16 |
07/04 | 1,077 | 1,077 | 1,077 | 1,077 | -2.12% | 600 | 217億4629万 | +0.25% | 12.59 | 1.17 |
07/01 | 1,092 | 1,100 | 1,092 | 1,100 | +3.77% | 1,200 | 222億1758万 | +2.42% | 12.87 | 1.2 |
06/30 | 1,078 | 1,083 | 1,060 | 1,060 | +0.63% | 1,200 | 214億966万 | -1.3% | 12.4 | 1.15 |
06/29 | 1,050 | 1,053 | 1,050 | 1,053 | +3.27% | 1,500 | 212億7501万 | -2.02% | 12.32 | 1.15 |
06/28 | 978 | 1,067 | 978 | 1,020 | -0.97% | 7,200 | 206億175万 | -5.2% | 11.93 | 1.11 |