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 | 1,090 | 1,092 | 1,070 | 1,074 | -0.83% | 45,100 | 328億4292万 | -2.19% | 7.47 | 1.01 |
12/14 | 1,085 | 1,090 | 1,070 | 1,083 | -0.18% | 47,000 | 331億1814万 | -1.19% | 7.53 | 1.01 |
12/13 | 1,072 | 1,085 | 1,072 | 1,085 | +0.65% | 47,600 | 331億7930万 | -1.09% | 7.54 | 1.02 |
12/12 | 1,082 | 1,082 | 1,067 | 1,078 | +0.56% | 46,400 | 329億6524万 | -1.73% | 7.49 | 1.01 |
12/09 | 1,063 | 1,072 | 1,048 | 1,072 | -0.19% | 44,600 | 327億8176万 | -2.37% | 7.45 | 1 |
12/08 | 1,080 | 1,081 | 1,063 | 1,074 | +1.51% | 48,700 | 328億4292万 | -2.36% | 7.47 | 1.01 |
12/07 | 1,056 | 1,060 | 1,049 | 1,058 | +0.38% | 37,300 | 323億5364万 | -4.08% | 7.36 | 0.99 |
12/06 | 1,062 | 1,071 | 1,047 | 1,054 | +0.48% | 47,500 | 322億3132万 | -4.7% | 7.33 | 0.99 |
12/05 | 1,068 | 1,070 | 1,035 | 1,049 | -2.69% | 77,800 | 320億7842万 | -5.58% | 7.29 | 0.98 |
12/02 | 1,104 | 1,104 | 1,072 | 1,078 | -2.62% | 59,500 | 329億6524万 | -3.32% | 7.49 | 1.01 |
12/01 | 1,120 | 1,125 | 1,095 | 1,107 | +0.27% | 47,500 | 338億5206万 | -0.98% | 7.7 | 1.04 |
11/30 | 1,105 | 1,112 | 1,095 | 1,104 | -0.45% | 42,200 | 337億6032万 | -1.34% | 7.67 | 1.03 |
11/29 | 1,120 | 1,126 | 1,102 | 1,109 | -1.77% | 42,500 | 339億1322万 | -0.98% | 7.71 | 1.04 |
11/28 | 1,110 | 1,133 | 1,103 | 1,129 | +1.35% | 33,500 | 345億2482万 | +0.71% | 7.85 | 1.06 |
11/25 | 1,125 | 1,125 | 1,106 | 1,114 | -0.98% | 33,100 | 340億6612万 | -0.8% | 7.74 | 1.04 |
11/24 | 1,139 | 1,139 | 1,121 | 1,125 | 0% | 28,000 | 344億250万 | 0% | 7.82 | 1.05 |
11/22 | 1,127 | 1,132 | 1,111 | 1,125 | 0% | 28,500 | 344億250万 | -0.09% | 7.82 | 1.05 |
11/21 | 1,142 | 1,143 | 1,119 | 1,125 | -0.97% | 36,100 | 344億250万 | -0.27% | 7.82 | 1.05 |
11/18 | 1,116 | 1,150 | 1,104 | 1,136 | +3.27% | 66,900 | 347億3888万 | +0.62% | 7.9 | 1.06 |
11/17 | 1,099 | 1,104 | 1,090 | 1,100 | -0.18% | 24,200 | 336億3800万 | -2.65% | 7.65 | 1.03 |
11/16 | 1,098 | 1,105 | 1,082 | 1,102 | +0.36% | 45,900 | 336億9916万 | -2.74% | 7.66 | 1.03 |
11/15 | 1,126 | 1,126 | 1,094 | 1,098 | -2.14% | 50,700 | 335億7684万 | -3.35% | 7.63 | 1.03 |
11/14 | 1,142 | 1,143 | 1,115 | 1,122 | -1.75% | 53,500 | 343億1076万 | -1.41% | 7.8 | 1.05 |
11/11 | 1,101 | 1,150 | 1,099 | 1,142 | +3.25% | 84,700 | 349億2236万 | +0.18% | 7.94 | 1.07 |
11/10 | 1,117 | 1,130 | 1,083 | 1,106 | +7.69% | 88,600 | 338億2148万 | -3.07% | 7.69 | 1.04 |
11/09 | 1,128 | 1,128 | 1,012 | 1,027 | -6.47% | 57,300 | 314億566万 | -10.23% | 7.14 | 0.96 |
11/08 | 1,103 | 1,110 | 1,087 | 1,098 | -0.18% | 32,600 | 335億7684万 | -4.52% | 7.63 | 1.03 |
11/07 | 1,100 | 1,105 | 1,092 | 1,100 | +0.73% | 27,700 | 336億3800万 | -4.6% | 7.65 | 1.03 |
11/04 | 1,103 | 1,109 | 1,081 | 1,092 | -2.5% | 71,900 | 333億9336万 | -5.7% | 7.59 | 1.02 |
11/02 | 1,133 | 1,133 | 1,082 | 1,120 | -2.01% | 66,000 | 342億4960万 | -3.7% | 7.79 | 1.05 |
11/01 | 1,157 | 1,157 | 1,135 | 1,143 | -0.78% | 47,800 | 349億5294万 | -2.14% | 7.95 | 1.07 |
10/31 | 1,177 | 1,179 | 1,148 | 1,152 | -2.12% | 62,000 | 352億2816万 | -1.45% | 8.01 | 1.08 |
10/28 | 1,155 | 1,180 | 1,144 | 1,177 | +2.62% | 65,100 | 359億9266万 | +0.51% | 8.18 | 1.1 |
10/27 | 1,146 | 1,150 | 1,138 | 1,147 | +0.26% | 50,100 | 350億7526万 | -2.05% | 7.97 | 1.07 |
10/26 | 1,139 | 1,147 | 1,130 | 1,144 | +0.26% | 53,200 | 349億8352万 | -2.22% | 7.95 | 1.07 |
10/25 | 1,130 | 1,143 | 1,114 | 1,141 | +0.71% | 78,300 | 348億9178万 | -2.4% | 7.93 | 1.07 |
10/24 | 1,133 | 1,136 | 1,110 | 1,133 | -0.35% | 54,800 | 346億4714万 | -2.91% | 7.88 | 1.06 |
10/21 | 1,165 | 1,165 | 1,133 | 1,137 | -2.49% | 55,400 | 347億6946万 | -2.4% | 7.9 | 1.06 |
10/20 | 1,160 | 1,166 | 1,152 | 1,166 | -0.09% | 31,000 | 356億5628万 | +0.26% | 8.11 | 1.09 |
10/19 | 1,164 | 1,170 | 1,144 | 1,167 | +0.52% | 30,200 | 356億8686万 | +0.52% | 8.11 | 1.09 |
10/18 | 1,161 | 1,165 | 1,145 | 1,161 | 0% | 36,400 | 355億338万 | +0.17% | 8.07 | 1.09 |
10/17 | 1,159 | 1,167 | 1,138 | 1,161 | +0.17% | 50,200 | 355億338万 | +0.26% | 8.07 | 1.09 |
10/14 | 1,157 | 1,167 | 1,104 | 1,159 | -0.17% | 53,400 | 354億4222万 | +0.09% | 8.06 | 1.09 |
10/13 | 1,160 | 1,168 | 1,149 | 1,161 | +0.09% | 38,600 | 355億338万 | +0.35% | 8.07 | 1.09 |
10/12 | 1,155 | 1,166 | 1,152 | 1,160 | -1.28% | 43,900 | 354億7280万 | +0.52% | 8.06 | 1.09 |
10/11 | 1,158 | 1,179 | 1,151 | 1,175 | +1.29% | 31,800 | 359億3150万 | +2% | 8.17 | 1.1 |
10/07 | 1,176 | 1,176 | 1,150 | 1,160 | -1.44% | 40,300 | 354億7280万 | +0.87% | 8.06 | 1.09 |
10/06 | 1,178 | 1,179 | 1,160 | 1,177 | +0.51% | 47,600 | 359億9266万 | +2.44% | 8.18 | 1.1 |
10/05 | 1,176 | 1,179 | 1,160 | 1,171 | -0.34% | 45,600 | 358億918万 | +2.18% | 8.14 | 1.1 |
10/04 | 1,179 | 1,184 | 1,166 | 1,175 | +0.26% | 31,100 | 359億3150万 | +2.62% | 8.17 | 1.1 |
10/03 | 1,185 | 1,190 | 1,164 | 1,172 | -0.68% | 39,400 | 358億3976万 | +2.45% | 8.15 | 1.1 |
09/30 | 1,204 | 1,213 | 1,176 | 1,180 | -3.36% | 50,300 | 360億8440万 | +3.33% | 8.2 | 1.1 |
09/29 | 1,241 | 1,241 | 1,205 | 1,221 | -0.16% | 36,400 | 373億3818万 | +7.11% | 8.49 | 1.14 |
09/28 | 1,243 | 1,278 | 1,206 | 1,223 | -0.57% | 75,000 | 373億9934万 | +7.66% | 8.5 | 1.15 |
09/27 | 1,185 | 1,230 | 1,177 | 1,230 | +3.62% | 84,800 | 376億1340万 | +8.66% | 8.55 | 1.15 |
09/26 | 1,183 | 1,196 | 1,167 | 1,187 | +0.68% | 56,500 | 362億9846万 | +5.32% | 8.25 | 1.11 |
09/23 | 1,190 | 1,195 | 1,164 | 1,179 | -0.92% | 86,700 | 360億5382万 | +4.8% | 8.2 | 1.1 |
09/21 | 1,110 | 1,190 | 1,108 | 1,190 | +7.21% | 184,100 | 363億9020万 | +5.97% | 8.27 | 1.11 |
09/20 | 1,108 | 1,133 | 1,102 | 1,110 | -0.72% | 98,100 | 339億4380万 | -1.07% | 7.72 | 1.04 |
09/16 | 1,104 | 1,118 | 1,097 | 1,118 | +1.91% | 53,000 | 341億8844万 | -0.53% | 7.77 | 1.05 |
09/15 | 1,097 | 1,110 | 1,078 | 1,097 | +0.09% | 73,100 | 335億4626万 | -2.66% | 7.63 | 1.03 |
09/14 | 1,080 | 1,102 | 1,055 | 1,096 | +0.46% | 56,400 | 335億1568万 | -3.01% | 7.62 | 1.03 |
09/13 | 1,106 | 1,114 | 1,089 | 1,091 | -1% | 59,800 | 333億6278万 | -3.71% | 7.58 | 1.02 |
09/12 | 1,094 | 1,109 | 1,088 | 1,102 | -0.81% | 55,600 | 336億9916万 | -3.08% | 7.66 | 1.03 |
09/09 | 1,137 | 1,137 | 1,107 | 1,111 | -3.05% | 85,200 | 339億7438万 | -2.46% | 7.72 | 1.04 |
09/08 | 1,170 | 1,170 | 1,138 | 1,146 | -1.72% | 63,800 | 350億4468万 | +0.35% | 7.97 | 1.07 |
09/07 | 1,113 | 1,173 | 1,113 | 1,166 | +3.64% | 89,400 | 356億5628万 | +1.83% | 8.11 | 1.09 |
09/06 | 1,096 | 1,127 | 1,087 | 1,125 | +2.65% | 51,300 | 344億250万 | -2.17% | 7.82 | 1.05 |
09/05 | 1,120 | 1,128 | 1,085 | 1,096 | -1.62% | 46,600 | 335億1568万 | -5.19% | 7.62 | 1.03 |
09/02 | 1,121 | 1,125 | 1,108 | 1,114 | -0.62% | 46,200 | 340億6612万 | -4.38% | 7.74 | 1.04 |
09/01 | 1,127 | 1,132 | 1,111 | 1,121 | -1.23% | 43,300 | 342億8018万 | -4.35% | 7.79 | 1.05 |
08/31 | 1,123 | 1,138 | 1,110 | 1,135 | +2.9% | 75,500 | 347億830万 | -3.73% | 7.89 | 1.06 |
08/30 | 1,128 | 1,128 | 1,093 | 1,103 | -2.99% | 73,800 | 337億2974万 | -6.92% | 7.67 | 1.03 |
08/29 | 1,194 | 1,194 | 1,134 | 1,137 | -1.13% | 51,500 | 347億6946万 | -4.61% | 7.9 | 1.06 |
08/26 | 1,121 | 1,158 | 1,118 | 1,150 | +2.59% | 76,900 | 351億6700万 | -4.09% | 7.99 | 1.08 |
08/25 | 1,123 | 1,137 | 1,110 | 1,121 | 0% | 43,500 | 342億8018万 | -7.05% | 7.79 | 1.05 |
08/24 | 1,134 | 1,138 | 1,110 | 1,121 | -0.44% | 93,600 | 342億8018万 | -7.58% | 7.79 | 1.05 |
08/23 | 1,121 | 1,155 | 1,114 | 1,126 | +0.45% | 96,300 | 344億3308万 | -7.7% | 7.83 | 1.05 |
08/22 | 1,117 | 1,129 | 1,110 | 1,121 | -0.09% | 40,500 | 342億8018万 | -8.34% | 7.79 | 1.05 |
08/19 | 1,117 | 1,126 | 1,107 | 1,122 | -0.09% | 53,000 | 343億1076万 | -8.56% | 7.8 | 1.05 |
08/18 | 1,122 | 1,140 | 1,112 | 1,123 | +0.09% | 63,900 | 343億4134万 | -8.62% | 7.81 | 1.05 |
08/17 | 1,141 | 1,158 | 1,101 | 1,122 | -3.61% | 152,800 | 343億1076万 | -8.85% | 7.8 | 1.05 |
08/16 | 1,183 | 1,186 | 1,164 | 1,164 | -1.19% | 86,700 | 355億9512万 | -5.44% | 8.09 | 1.09 |
08/15 | 1,198 | 1,231 | 1,175 | 1,178 | -0.67% | 79,900 | 360億2324万 | -3.99% | 8.19 | 1.1 |
08/12 | 1,174 | 1,213 | 1,174 | 1,186 | +1.89% | 77,600 | 362億6788万 | -3.1% | 8.25 | 1.11 |
08/10 | 1,155 | 1,176 | 1,142 | 1,164 | -0.68% | 99,400 | 355億9512万 | -4.59% | 8.09 | 1.09 |
08/09 | 1,200 | 1,235 | 1,162 | 1,172 | -1.51% | 123,600 | 358億3976万 | -3.7% | 8.15 | 1.1 |
08/08 | 1,175 | 1,196 | 1,169 | 1,190 | +1.8% | 59,900 | 363億9020万 | -1.9% | 8.27 | 1.11 |
08/05 | 1,175 | 1,215 | 1,160 | 1,169 | -0.76% | 93,100 | 357億4802万 | -3.31% | 8.13 | 1.09 |
08/04 | 1,201 | 1,207 | 1,175 | 1,178 | -2.81% | 73,400 | 360億2324万 | -2.32% | 8.19 | 1.1 |
08/03 | 1,269 | 1,269 | 1,207 | 1,212 | -5.97% | 92,600 | 370億6296万 | +0.66% | 8.43 | 1.13 |
08/02 | 1,280 | 1,293 | 1,272 | 1,289 | +0.08% | 68,600 | 394億1762万 | +7.51% | 8.96 | 1.21 |
08/01 | 1,290 | 1,299 | 1,279 | 1,288 | -1.53% | 94,200 | 393億8704万 | +8.14% | 8.95 | 1.21 |
07/29 | 1,293 | 1,310 | 1,277 | 1,308 | +0.54% | 107,000 | 399億9864万 | +10.85% | 9.09 | 1.22 |
07/28 | 1,282 | 1,309 | 1,276 | 1,301 | +1.01% | 98,700 | 397億8458万 | +11.29% | 9.04 | 1.22 |
07/27 | 1,310 | 1,310 | 1,269 | 1,288 | -1.08% | 122,500 | 393億8704万 | +11.13% | 8.95 | 1.21 |
07/26 | 1,247 | 1,314 | 1,246 | 1,302 | +3.5% | 153,700 | 398億1516万 | +13.12% | 9.05 | 1.22 |
07/25 | 1,319 | 1,319 | 1,220 | 1,258 | -4.98% | 241,700 | 384億6964万 | +10.25% | 8.75 | 1.18 |
07/22 | 1,319 | 1,345 | 1,299 | 1,324 | -0.38% | 131,100 | 404億8792万 | +17.06% | 9.2 | 1.24 |
07/21 | 1,318 | 1,345 | 1,309 | 1,329 | +2.23% | 183,000 | 406億4082万 | +18.77% | 9.24 | 1.24 |