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 | 124 | 124 | 123 | 123 | 0% | 44,000 | 15億5743万 | -0.81% | 11.91 | 0.24 |
| 12/29 | 123 | 124 | 122 | 123 | 0% | 25,000 | 15億5743万 | -0.81% | 11.91 | 0.24 |
| 12/28 | 124 | 125 | 122 | 123 | -1.6% | 119,000 | 15億5743万 | -0.81% | 11.91 | 0.24 |
| 12/27 | 125 | 126 | 124 | 125 | +0.81% | 72,000 | 15億8276万 | +0.81% | 12.11 | 0.24 |
| 12/26 | 126 | 126 | 124 | 124 | -1.59% | 88,000 | 15億7010万 | 0% | 12.01 | 0.24 |
| 12/22 | 127 | 127 | 125 | 126 | +0.8% | 71,000 | 15億9542万 | +2.44% | 12.2 | 0.24 |
| 12/21 | 127 | 128 | 125 | 125 | -1.57% | 111,000 | 15億8276万 | +1.63% | 12.11 | 0.24 |
| 12/20 | 125 | 127 | 124 | 127 | +1.6% | 39,000 | 16億808万 | +3.25% | 12.3 | 0.24 |
| 12/19 | 126 | 127 | 125 | 125 | 0% | 59,000 | 15億8276万 | +1.63% | 12.11 | 0.24 |
| 12/16 | 125 | 127 | 125 | 125 | 0% | 60,000 | 15億8276万 | +1.63% | 12.11 | 0.24 |
| 12/15 | 125 | 125 | 124 | 125 | 0% | 62,000 | 15億8276万 | +2.46% | 12.11 | 0.24 |
| 12/14 | 127 | 127 | 125 | 125 | -1.57% | 82,000 | 15億8276万 | +2.46% | 12.11 | 0.24 |
| 12/13 | 127 | 127 | 126 | 127 | 0% | 59,000 | 16億808万 | +4.1% | 12.3 | 0.24 |
| 12/12 | 127 | 129 | 126 | 127 | 0% | 168,000 | 16億808万 | +4.1% | 12.3 | 0.24 |
| 12/09 | 130 | 131 | 127 | 127 | -2.31% | 126,000 | 16億808万 | +4.96% | 12.3 | 0.24 |
| 12/08 | 127 | 131 | 124 | 130 | +4% | 337,000 | 16億4607万 | +7.44% | 12.59 | 0.25 |
| 12/07 | 124 | 128 | 122 | 125 | +2.46% | 496,000 | 15億8276万 | +3.31% | 12.11 | 0.24 |
| 12/06 | 124 | 127 | 122 | 122 | 0% | 217,000 | 15億4477万 | +0.83% | 11.82 | 0.23 |
| 12/05 | 120 | 123 | 120 | 122 | +0.83% | 110,000 | 15億4477万 | +0.83% | 11.82 | 0.23 |
| 12/02 | 122 | 122 | 120 | 121 | -0.82% | 69,000 | 15億3211万 | 0% | 11.72 | 0.23 |
| 12/01 | 121 | 122 | 120 | 122 | +0.83% | 87,000 | 15億4477万 | +0.83% | 11.82 | 0.23 |
| 11/30 | 121 | 121 | 121 | 121 | 0% | 29,000 | 15億3211万 | 0% | 11.72 | 0.23 |
| 11/29 | 121 | 121 | 120 | 121 | 0% | 39,000 | 15億3211万 | 0% | 11.72 | 0.23 |
| 11/28 | 121 | 121 | 120 | 121 | 0% | 31,000 | 15億3211万 | -0.82% | 11.72 | 0.23 |
| 11/25 | 121 | 121 | 120 | 121 | -0.82% | 34,000 | 15億3211万 | -0.82% | 11.72 | 0.23 |
| 11/24 | 122 | 122 | 121 | 122 | +0.83% | 57,000 | 15億4477万 | 0% | 11.82 | 0.23 |
| 11/22 | 120 | 122 | 120 | 121 | +1.68% | 45,000 | 15億3211万 | -0.82% | 11.72 | 0.23 |
| 11/21 | 118 | 120 | 118 | 119 | +0.85% | 62,000 | 15億678万 | -2.46% | 11.53 | 0.23 |
| 11/18 | 119 | 119 | 118 | 118 | 0% | 25,000 | 14億9412万 | -3.28% | 11.43 | 0.23 |
| 11/17 | 118 | 119 | 117 | 118 | -2.48% | 204,000 | 14億9412万 | -3.28% | 11.43 | 0.23 |
| 11/16 | 123 | 123 | 121 | 121 | -0.82% | 83,000 | 15億3211万 | -1.63% | 11.72 | 0.23 |
| 11/15 | 122 | 122 | 120 | 122 | 0% | 13,000 | 15億4477万 | -0.81% | 11.82 | 0.23 |
| 11/14 | 122 | 122 | 122 | 122 | +0.83% | 1,000 | 15億4477万 | 0% | 11.82 | 0.23 |
| 11/11 | 119 | 121 | 119 | 121 | +0.83% | 12,000 | 15億3211万 | -0.82% | 11.72 | 0.23 |
| 11/10 | 120 | 120 | 119 | 120 | +1.69% | 13,000 | 15億1945万 | -1.64% | 11.62 | 0.23 |
| 11/09 | 119 | 120 | 115 | 118 | -1.67% | 83,000 | 14億9412万 | -3.28% | 11.43 | 0.23 |
| 11/08 | 121 | 121 | 120 | 120 | -0.83% | 20,000 | 15億1945万 | -2.44% | 11.62 | 0.23 |
| 11/07 | 120 | 122 | 120 | 121 | +0.83% | 8,000 | 15億3211万 | -0.82% | 11.72 | 0.23 |
| 11/04 | 121 | 121 | 120 | 120 | -0.83% | 14,000 | 15億1945万 | -1.64% | 11.62 | 0.23 |
| 11/02 | 123 | 123 | 121 | 121 | -1.63% | 9,000 | 15億3211万 | -0.82% | 11.72 | 0.23 |
| 11/01 | 122 | 124 | 121 | 123 | 0% | 18,000 | 15億5743万 | +0.82% | 11.91 | 0.24 |
| 10/31 | 121 | 123 | 119 | 123 | -2.38% | 125,000 | 15億5743万 | +0.82% | 11.91 | 0.24 |
| 10/28 | 125 | 126 | 124 | 126 | +0.8% | 94,000 | 15億9542万 | +3.28% | 12.2 | 0.24 |
| 10/27 | 123 | 125 | 122 | 125 | +2.46% | 78,000 | 15億8276万 | +2.46% | 12.11 | 0.24 |
| 10/26 | 123 | 123 | 122 | 122 | -1.61% | 11,000 | 15億4477万 | +0.83% | 11.82 | 0.23 |
| 10/25 | 123 | 125 | 123 | 124 | -0.8% | 7,000 | 15億7010万 | +2.48% | 12.01 | 0.24 |
| 10/24 | 124 | 125 | 124 | 125 | 0% | 8,000 | 15億8276万 | +3.31% | 12.11 | 0.24 |
| 10/21 | 125 | 125 | 124 | 125 | 0% | 5,000 | 15億8276万 | +3.31% | 12.11 | 0.24 |
| 10/20 | 125 | 125 | 124 | 125 | 0% | 23,000 | 15億8276万 | +3.31% | 12.11 | 0.24 |
| 10/19 | 124 | 125 | 123 | 125 | 0% | 3,000 | 15億8276万 | +4.17% | 12.11 | 0.24 |
| 10/18 | 123 | 125 | 122 | 125 | +0.81% | 27,000 | 15億8276万 | +4.17% | 12.11 | 0.24 |
| 10/17 | 123 | 124 | 122 | 124 | 0% | 5,000 | 15億7010万 | +3.33% | 12.01 | 0.24 |
| 10/14 | 122 | 124 | 122 | 124 | +2.48% | 14,000 | 15億7010万 | +3.33% | 12.01 | 0.24 |
| 10/13 | 121 | 122 | 121 | 121 | +0.83% | 15,000 | 15億3211万 | +0.83% | 11.72 | 0.23 |
| 10/12 | 121 | 121 | 120 | 120 | -0.83% | 5,000 | 15億1945万 | 0% | 11.62 | 0.23 |
| 10/11 | 119 | 121 | 119 | 121 | +0.83% | 14,000 | 15億3211万 | +0.83% | 11.72 | 0.23 |
| 10/07 | 121 | 121 | 120 | 120 | -0.83% | 6,000 | 15億1945万 | 0% | 11.62 | 0.23 |
| 10/06 | 121 | 121 | 120 | 121 | +0.83% | 3,000 | 15億3211万 | 0% | 11.72 | 0.23 |
| 10/05 | 120 | 121 | 120 | 120 | -0.83% | 8,000 | 15億1945万 | -0.83% | 11.62 | 0.23 |
| 10/04 | 120 | 121 | 120 | 121 | 0% | 25,000 | 15億3211万 | 0% | 11.72 | 0.23 |
| 10/03 | 121 | 121 | 121 | 121 | +1.68% | 6,000 | 15億3211万 | 0% | 11.72 | 0.23 |
| 09/30 | 120 | 120 | 119 | 119 | -1.65% | 24,000 | 15億678万 | -1.65% | 11.53 | 0.23 |
| 09/29 | 121 | 122 | 120 | 121 | +0.83% | 24,000 | 15億3211万 | 0% | 11.72 | 0.23 |
| 09/28 | 120 | 120 | 120 | 120 | 0% | 6,000 | 15億1945万 | -0.83% | 11.62 | 0.23 |
| 09/27 | 119 | 120 | 119 | 120 | +0.84% | 19,000 | 15億1945万 | -0.83% | 11.62 | 0.23 |
| 09/26 | 120 | 120 | 119 | 119 | -0.83% | 17,000 | 15億678万 | -1.65% | 11.53 | 0.23 |
| 09/23 | 120 | 120 | 119 | 120 | +2.56% | 57,000 | 15億1945万 | -0.83% | 11.62 | 0.23 |
| 09/21 | 117 | 117 | 116 | 117 | 0% | 16,000 | 14億8146万 | -3.31% | 11.33 | 0.23 |
| 09/20 | 116 | 117 | 116 | 117 | +0.86% | 61,000 | 14億8146万 | -4.1% | 11.33 | 0.23 |
| 09/16 | 117 | 118 | 116 | 116 | 0% | 47,000 | 14億6880万 | -4.92% | 11.24 | 0.22 |
| 09/15 | 118 | 118 | 115 | 116 | -2.52% | 102,000 | 14億6880万 | -4.92% | 11.24 | 0.22 |
| 09/14 | 121 | 121 | 119 | 119 | -1.65% | 59,000 | 15億678万 | -2.46% | 11.53 | 0.23 |
| 09/13 | 121 | 121 | 121 | 121 | 0% | 10,000 | 15億3211万 | -0.82% | 11.72 | 0.23 |
| 09/12 | 123 | 123 | 121 | 121 | -1.63% | 24,000 | 15億3211万 | -0.82% | 11.72 | 0.23 |
| 09/09 | 122 | 123 | 122 | 123 | 0% | 24,000 | 15億5743万 | +0.82% | 11.91 | 0.24 |
| 09/08 | 122 | 123 | 122 | 123 | 0% | 5,000 | 15億5743万 | +0.82% | 11.91 | 0.24 |
| 09/07 | 123 | 123 | 123 | 123 | 0% | 3,000 | 15億5743万 | +0.82% | 11.91 | 0.24 |
| 09/06 | 123 | 124 | 123 | 123 | 0% | 8,000 | 15億5743万 | +0.82% | 11.91 | 0.24 |
| 09/05 | 123 | 124 | 123 | 123 | 0% | 24,000 | 15億5743万 | +0.82% | 11.91 | 0.24 |
| 09/02 | 122 | 124 | 122 | 123 | 0% | 41,000 | 15億5743万 | +0.82% | 11.91 | 0.24 |
| 09/01 | 122 | 123 | 122 | 123 | 0% | 7,000 | 15億5743万 | 0% | 11.91 | 0.24 |
| 08/31 | 122 | 123 | 122 | 123 | +0.82% | 18,000 | 15億5743万 | 0% | 11.91 | 0.24 |
| 08/30 | 122 | 123 | 122 | 122 | -0.81% | 5,000 | 15億4477万 | -0.81% | 11.82 | 0.23 |
| 08/29 | 122 | 123 | 122 | 123 | +0.82% | 11,000 | 15億5743万 | 0% | 11.91 | 0.24 |
| 08/26 | 122 | 123 | 122 | 122 | 0% | 37,000 | 15億4477万 | -0.81% | 11.82 | 0.23 |
| 08/25 | 122 | 123 | 122 | 122 | -0.81% | 18,000 | 15億4477万 | -0.81% | 11.82 | 0.23 |
| 08/24 | 122 | 123 | 122 | 123 | 0% | 14,000 | 15億5743万 | 0% | 11.91 | 0.24 |
| 08/23 | 123 | 123 | 123 | 123 | 0% | 2,000 | 15億5743万 | 0% | 11.91 | 0.24 |
| 08/22 | 123 | 123 | 123 | 123 | +0.82% | 9,000 | 15億5743万 | +0.82% | 11.91 | 0.24 |
| 08/19 | 123 | 123 | 122 | 122 | 0% | 36,000 | 15億4477万 | 0% | 11.82 | 0.23 |
| 08/18 | 122 | 123 | 122 | 122 | 0% | 19,000 | 15億4477万 | 0% | 11.82 | 0.23 |
| 08/17 | 123 | 123 | 122 | 122 | +0.83% | 28,000 | 15億4477万 | 0% | 11.82 | 0.23 |
| 08/16 | 126 | 134 | 121 | 121 | -0.82% | 483,000 | 15億3211万 | -0.82% | 11.72 | 0.23 |
| 08/15 | 124 | 124 | 122 | 122 | -0.81% | 6,000 | 15億4477万 | +0.83% | 11.82 | 0.23 |
| 08/12 | 122 | 123 | 122 | 123 | +0.82% | 13,000 | 15億5743万 | +1.65% | 11.91 | 0.24 |
| 08/10 | 122 | 122 | 122 | 122 | 0% | 25,000 | 15億4477万 | +0.83% | 11.82 | 0.23 |
| 08/09 | 123 | 123 | 122 | 122 | 0% | 17,000 | 15億4477万 | +1.67% | 11.82 | 0.23 |
| 08/08 | 123 | 123 | 122 | 122 | 0% | 22,000 | 15億4477万 | +1.67% | 11.82 | 0.23 |
| 08/05 | 123 | 123 | 121 | 122 | 0% | 36,000 | 15億4477万 | +1.67% | 11.82 | 0.23 |
| 08/04 | 123 | 123 | 122 | 122 | 0% | 27,000 | 15億4477万 | +1.67% | 11.82 | 0.23 |
