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 | 1,858 | 1,858 | 1,834 | 1,844 | -0.75% | 19,300 | 559億3969万 | +1.99% | 21.03 | 0.73 |
| 12/29 | 1,859 | 1,871 | 1,841 | 1,858 | -0.11% | 37,500 | 563億6440万 | +3.11% | 21.19 | 0.74 |
| 12/28 | 1,850 | 1,865 | 1,827 | 1,860 | -0.21% | 39,900 | 564億2507万 | +3.68% | 21.22 | 0.74 |
| 12/27 | 1,862 | 1,877 | 1,854 | 1,864 | -0.96% | 46,300 | 565億4641万 | +4.37% | 21.26 | 0.74 |
| 12/26 | 1,892 | 1,894 | 1,876 | 1,882 | -0.53% | 34,300 | 570億9246万 | +5.91% | 21.47 | 0.75 |
| 12/22 | 1,874 | 1,893 | 1,874 | 1,892 | -0.11% | 32,000 | 573億9582万 | +7.13% | 21.58 | 0.75 |
| 12/21 | 1,889 | 1,897 | 1,879 | 1,894 | +0.26% | 32,400 | 574億5649万 | +7.98% | 21.6 | 0.75 |
| 12/20 | 1,878 | 1,890 | 1,841 | 1,889 | -0.26% | 37,400 | 573億481万 | +8.5% | 21.55 | 0.75 |
| 12/19 | 1,885 | 1,898 | 1,876 | 1,894 | 0% | 40,100 | 574億5649万 | +9.61% | 21.6 | 0.75 |
| 12/16 | 1,891 | 1,901 | 1,866 | 1,894 | +0.16% | 35,600 | 574億5649万 | +10.57% | 21.6 | 0.75 |
| 12/15 | 1,848 | 1,895 | 1,845 | 1,891 | +1.12% | 61,200 | 573億6549万 | +11.56% | 21.57 | 0.75 |
| 12/14 | 1,870 | 1,872 | 1,856 | 1,870 | -1.06% | 15,600 | 567億2843万 | +11.51% | 21.33 | 0.74 |
| 12/13 | 1,870 | 1,894 | 1,850 | 1,890 | +1.02% | 29,700 | 573億3515万 | +13.92% | 21.56 | 0.75 |
| 12/12 | 1,820 | 1,899 | 1,819 | 1,871 | +3.09% | 42,500 | 567億5877万 | +13.95% | 21.34 | 0.74 |
| 12/09 | 1,740 | 1,819 | 1,737 | 1,815 | +4.55% | 52,700 | 550億5995万 | +11.83% | 20.7 | 0.72 |
| 12/08 | 1,735 | 1,736 | 1,718 | 1,736 | +0.06% | 33,300 | 526億6340万 | +7.89% | 19.8 | 0.69 |
| 12/07 | 1,709 | 1,735 | 1,698 | 1,735 | +2.18% | 21,300 | 526億3306万 | +8.44% | 19.79 | 0.69 |
| 12/06 | 1,711 | 1,712 | 1,685 | 1,698 | -0.88% | 28,100 | 515億1063万 | +6.79% | 19.37 | 0.67 |
| 12/05 | 1,713 | 1,714 | 1,699 | 1,713 | -0.35% | 15,500 | 519億6567万 | +8.21% | 19.54 | 0.68 |
| 12/02 | 1,716 | 1,721 | 1,696 | 1,719 | +1.18% | 22,200 | 521億4768万 | +9.28% | 19.61 | 0.68 |
| 12/01 | 1,715 | 1,737 | 1,657 | 1,699 | -0.12% | 28,200 | 515億4096万 | +8.63% | 19.38 | 0.67 |
| 11/30 | 1,698 | 1,710 | 1,684 | 1,701 | +0.18% | 25,000 | 516億163万 | +9.32% | 19.4 | 0.67 |
| 11/29 | 1,683 | 1,706 | 1,664 | 1,698 | +0.06% | 20,100 | 515億1063万 | +9.76% | 19.37 | 0.67 |
| 11/28 | 1,683 | 1,698 | 1,682 | 1,697 | -0.35% | 13,600 | 514億8029万 | +10.27% | 19.36 | 0.67 |
| 11/25 | 1,663 | 1,713 | 1,612 | 1,703 | +1.49% | 35,700 | 516億6231万 | +11.31% | 19.42 | 0.67 |
| 11/24 | 1,672 | 1,690 | 1,663 | 1,678 | +0.36% | 50,600 | 509億391万 | +10.32% | 19.14 | 0.66 |
| 11/22 | 1,654 | 1,679 | 1,652 | 1,672 | +1.09% | 19,100 | 507億2189万 | +10.51% | 19.07 | 0.66 |
| 11/21 | 1,650 | 1,663 | 1,641 | 1,654 | +1.47% | 20,000 | 501億7584万 | +9.9% | 18.87 | 0.66 |
| 11/18 | 1,615 | 1,640 | 1,610 | 1,630 | +1.31% | 13,700 | 494億4777万 | +8.88% | 18.59 | 0.65 |
| 11/17 | 1,576 | 1,618 | 1,573 | 1,609 | +1.07% | 11,500 | 488億1072万 | +7.99% | 18.35 | 0.64 |
| 11/16 | 1,577 | 1,603 | 1,570 | 1,592 | +1.27% | 40,500 | 482億9500万 | +7.28% | 18.16 | 0.63 |
| 11/15 | 1,577 | 1,581 | 1,564 | 1,572 | +0.06% | 20,900 | 476億8828万 | +6.22% | 17.93 | 0.62 |
| 11/14 | 1,510 | 1,586 | 1,510 | 1,571 | +4.04% | 30,100 | 476億5795万 | +6.44% | 17.92 | 0.62 |
| 11/11 | 1,482 | 1,531 | 1,482 | 1,510 | +3.64% | 14,600 | 458億745万 | +2.51% | 17.22 | 0.6 |
| 11/10 | 1,549 | 1,550 | 1,453 | 1,457 | +1.39% | 22,400 | 441億9964万 | -1.02% | 16.62 | 0.58 |
| 11/09 | 1,448 | 1,455 | 1,369 | 1,437 | +0.98% | 18,400 | 435億9291万 | -2.44% | 16.39 | 0.57 |
| 11/08 | 1,443 | 1,470 | 1,395 | 1,423 | -1.86% | 14,200 | 431億6821万 | -3.46% | 16.23 | 0.56 |
| 11/07 | 1,487 | 1,487 | 1,426 | 1,450 | +3.79% | 17,000 | 439億8728万 | -1.69% | 16.54 | 0.57 |
| 11/04 | 1,445 | 1,452 | 1,395 | 1,397 | -4.51% | 14,500 | 423億7947万 | -5.42% | 15.93 | 0.55 |
| 11/02 | 1,508 | 1,518 | 1,429 | 1,463 | -3.11% | 20,100 | 443億8165万 | -1.15% | 16.69 | 0.58 |
| 11/01 | 1,510 | 1,525 | 1,494 | 1,510 | +0.13% | 20,800 | 458億745万 | +2.03% | 17.22 | 0.6 |
| 10/31 | 1,490 | 1,520 | 1,473 | 1,508 | +0.53% | 13,700 | 457億4677万 | +2.24% | 17.2 | 0.6 |
| 10/28 | 1,498 | 1,500 | 1,476 | 1,500 | +0.87% | 20,700 | 455億409万 | +1.9% | 17.11 | 0.59 |
| 10/27 | 1,463 | 1,495 | 1,461 | 1,487 | -0.4% | 9,400 | 451億972万 | +1.23% | 16.96 | 0.59 |
| 10/26 | 1,460 | 1,500 | 1,460 | 1,493 | +0.81% | 9,900 | 452億9173万 | +1.98% | 17.03 | 0.59 |
| 10/25 | 1,457 | 1,497 | 1,457 | 1,481 | -0.4% | 13,700 | 449億2770万 | +1.44% | 16.89 | 0.59 |
| 10/24 | 1,469 | 1,488 | 1,468 | 1,487 | +0.13% | 4,800 | 451億972万 | +2.27% | 16.96 | 0.59 |
| 10/21 | 1,493 | 1,493 | 1,473 | 1,485 | -0.34% | 6,200 | 450億4905万 | +2.63% | 16.94 | 0.59 |
| 10/20 | 1,468 | 1,491 | 1,468 | 1,490 | +1.5% | 6,000 | 452億73万 | +3.4% | 17 | 0.59 |
| 10/19 | 1,478 | 1,480 | 1,468 | 1,468 | -0.2% | 7,600 | 445億3333万 | +2.23% | 16.74 | 0.58 |
| 10/18 | 1,472 | 1,478 | 1,447 | 1,471 | -0.47% | 6,200 | 446億2434万 | +2.72% | 16.78 | 0.58 |
| 10/17 | 1,479 | 1,479 | 1,462 | 1,478 | +1.37% | 8,600 | 448億3669万 | +3.43% | 16.86 | 0.59 |
| 10/14 | 1,433 | 1,465 | 1,433 | 1,458 | +0.41% | 9,500 | 442億2997万 | +2.32% | 16.63 | 0.58 |
| 10/13 | 1,465 | 1,476 | 1,437 | 1,452 | -0.07% | 7,600 | 440億4796万 | +2.18% | 16.56 | 0.58 |
| 10/12 | 1,476 | 1,477 | 1,452 | 1,453 | -2.68% | 10,500 | 440億7829万 | +2.61% | 16.57 | 0.58 |
| 10/11 | 1,472 | 1,494 | 1,467 | 1,493 | +0.81% | 7,100 | 452億9173万 | +5.89% | 17.03 | 0.59 |
| 10/07 | 1,471 | 1,483 | 1,439 | 1,481 | -0.27% | 5,800 | 449億2770万 | +5.63% | 16.89 | 0.59 |
| 10/06 | 1,484 | 1,499 | 1,444 | 1,485 | 0% | 12,800 | 450億4905万 | +6.45% | 16.94 | 0.59 |
| 10/05 | 1,494 | 1,494 | 1,463 | 1,485 | +0.07% | 12,000 | 450億4905万 | +7.14% | 16.94 | 0.59 |
| 10/04 | 1,492 | 1,492 | 1,446 | 1,484 | +0.54% | 11,300 | 450億1871万 | +7.77% | 16.93 | 0.59 |
| 10/03 | 1,481 | 1,493 | 1,441 | 1,476 | +1.86% | 6,400 | 447億7602万 | +7.89% | 16.84 | 0.58 |
| 09/30 | 1,460 | 1,478 | 1,440 | 1,449 | -2.75% | 9,400 | 439億5695万 | +6.62% | 16.53 | 0.57 |
| 09/29 | 1,474 | 1,497 | 1,465 | 1,490 | +1.09% | 16,200 | 452億73万 | +10.29% | 17 | 0.59 |
| 09/28 | 1,464 | 1,480 | 1,458 | 1,474 | +1.24% | 16,700 | 447億1535万 | +9.84% | 16.81 | 0.58 |
| 09/27 | 1,401 | 1,456 | 1,401 | 1,456 | +3.93% | 12,200 | 441億6930万 | +9.23% | 16.61 | 0.58 |
| 09/26 | 1,420 | 1,424 | 1,383 | 1,401 | -1.34% | 5,300 | 425億82万 | +5.66% | 15.98 | 0.56 |
| 09/23 | 1,435 | 1,435 | 1,406 | 1,420 | -0.42% | 14,500 | 430億7720万 | +7.58% | 16.2 | 0.56 |
| 09/21 | 1,374 | 1,434 | 1,368 | 1,426 | +3.78% | 18,900 | 432億5922万 | +8.52% | 16.27 | 0.56 |
| 09/20 | 1,366 | 1,388 | 1,357 | 1,374 | -0.94% | 15,700 | 416億8174万 | +4.97% | 15.67 | 0.54 |
| 09/16 | 1,340 | 1,387 | 1,314 | 1,387 | +5.24% | 14,200 | 420億7611万 | +6.2% | 15.82 | 0.55 |
| 09/15 | 1,308 | 1,326 | 1,303 | 1,318 | +0.69% | 38,000 | 399億8292万 | +1.15% | 15.03 | 0.52 |
| 09/14 | 1,316 | 1,338 | 1,288 | 1,309 | -2.31% | 32,200 | 397億990万 | +0.38% | 14.93 | 0.52 |
| 09/13 | 1,368 | 1,384 | 1,308 | 1,340 | -2.05% | 16,800 | 406億5032万 | +2.6% | 15.28 | 0.53 |
| 09/12 | 1,380 | 1,395 | 1,326 | 1,368 | -0.87% | 13,600 | 414億9973万 | +4.75% | 15.6 | 0.54 |
| 09/09 | 1,372 | 1,396 | 1,360 | 1,380 | 0% | 15,200 | 418億6376万 | +5.75% | 15.74 | 0.55 |
| 09/08 | 1,376 | 1,390 | 1,362 | 1,380 | +0.29% | 12,700 | 418億6376万 | +5.75% | 15.74 | 0.55 |
| 09/07 | 1,344 | 1,379 | 1,344 | 1,376 | +0.44% | 11,000 | 417億4241万 | +5.44% | 15.69 | 0.55 |
| 09/06 | 1,348 | 1,372 | 1,327 | 1,370 | +3.09% | 10,900 | 415億6040万 | +4.82% | 15.63 | 0.54 |
| 09/05 | 1,300 | 1,341 | 1,300 | 1,329 | +2.23% | 6,300 | 403億1662万 | +1.53% | 15.16 | 0.53 |
| 09/02 | 1,304 | 1,305 | 1,296 | 1,300 | 0% | 5,900 | 394億3687万 | -1.14% | 14.83 | 0.52 |
| 09/01 | 1,296 | 1,306 | 1,282 | 1,300 | +0.62% | 8,100 | 394億3687万 | -1.66% | 14.83 | 0.52 |
| 08/31 | 1,265 | 1,292 | 1,260 | 1,292 | +2.54% | 10,800 | 391億9419万 | -2.93% | 14.74 | 0.51 |
| 08/30 | 1,267 | 1,267 | 1,246 | 1,260 | -0.55% | 12,000 | 382億2343万 | -5.9% | 14.37 | 0.5 |
| 08/29 | 1,264 | 1,267 | 1,251 | 1,267 | +1.04% | 6,600 | 384億3578万 | -6.01% | 14.45 | 0.5 |
| 08/26 | 1,258 | 1,259 | 1,248 | 1,254 | +0.16% | 7,300 | 380億4142万 | -7.39% | 14.3 | 0.5 |
| 08/25 | 1,261 | 1,261 | 1,241 | 1,252 | -0.63% | 8,500 | 379億8074万 | -8.08% | 14.28 | 0.5 |
| 08/24 | 1,250 | 1,260 | 1,241 | 1,260 | +1.2% | 19,200 | 382億2343万 | -7.96% | 14.37 | 0.5 |
| 08/23 | 1,269 | 1,269 | 1,241 | 1,245 | -1.89% | 12,900 | 377億6839万 | -9.52% | 14.2 | 0.49 |
| 08/22 | 1,270 | 1,273 | 1,254 | 1,269 | +0.4% | 6,600 | 384億9646万 | -8.24% | 14.47 | 0.5 |
| 08/19 | 1,259 | 1,282 | 1,259 | 1,264 | +0.48% | 8,000 | 383億4478万 | -8.87% | 14.42 | 0.5 |
| 08/18 | 1,264 | 1,274 | 1,254 | 1,258 | -0.47% | 15,100 | 381億6276万 | -9.56% | 14.35 | 0.5 |
| 08/17 | 1,290 | 1,304 | 1,255 | 1,264 | -2.69% | 21,200 | 383億4478万 | -9.39% | 14.42 | 0.5 |
| 08/16 | 1,300 | 1,323 | 1,290 | 1,299 | -0.23% | 15,700 | 394億654万 | -6.95% | 14.82 | 0.51 |
| 08/15 | 1,313 | 1,317 | 1,280 | 1,302 | -1.36% | 9,900 | 394億9755万 | -6.6% | 14.85 | 0.52 |
| 08/12 | 1,390 | 1,390 | 1,308 | 1,320 | -0.83% | 31,500 | 400億4360万 | -5.24% | 15.06 | 0.52 |
| 08/10 | 1,393 | 1,393 | 1,316 | 1,331 | -3.48% | 13,000 | 403億7729万 | -4.38% | 15.18 | 0.53 |
| 08/09 | 1,325 | 1,379 | 1,325 | 1,379 | +3.61% | 6,900 | 418億3342万 | -0.79% | 15.73 | 0.55 |
| 08/08 | 1,342 | 1,351 | 1,322 | 1,331 | -1.33% | 29,700 | 403億7729万 | -4.04% | 15.18 | 0.53 |
| 08/05 | 1,374 | 1,397 | 1,333 | 1,349 | -1.89% | 15,400 | 409億2334万 | -2.67% | 15.39 | 0.53 |
| 08/04 | 1,377 | 1,403 | 1,362 | 1,375 | -0.58% | 22,700 | 417億1208万 | -0.65% | 15.68 | 0.54 |
