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 | 1,158 | 1,195 | 1,158 | 1,161 | -1.61% | 22,600 | 80億8891万 | +4.22% | 9.79 | 1.86 |
12/29 | 1,138 | 1,183 | 1,119 | 1,180 | +4.15% | 40,100 | 82億2129万 | +5.92% | 9.95 | 1.89 |
12/28 | 1,130 | 1,139 | 1,120 | 1,133 | +0.35% | 9,600 | 78億9383万 | +1.89% | 9.55 | 1.82 |
12/27 | 1,145 | 1,145 | 1,109 | 1,129 | -1.66% | 17,000 | 78億6596万 | +1.53% | 9.52 | 1.81 |
12/26 | 1,120 | 1,149 | 1,120 | 1,148 | +3.24% | 15,300 | 79億9834万 | +3.33% | 9.68 | 1.84 |
12/22 | 1,112 | 1,115 | 1,108 | 1,112 | -1.07% | 14,500 | 77億4752万 | +0.27% | 9.38 | 1.78 |
12/21 | 1,136 | 1,137 | 1,111 | 1,124 | -1.06% | 17,400 | 78億3113万 | +1.17% | 9.48 | 1.8 |
12/20 | 1,112 | 1,136 | 1,093 | 1,136 | +2.34% | 21,900 | 79億1473万 | +2.53% | 9.58 | 1.82 |
12/19 | 1,107 | 1,112 | 1,092 | 1,110 | -0.63% | 13,500 | 77億3359万 | +0.63% | 9.36 | 1.78 |
12/16 | 1,112 | 1,135 | 1,085 | 1,117 | +0.63% | 36,000 | 77億8236万 | +1.73% | 9.42 | 1.79 |
12/15 | 1,101 | 1,118 | 1,094 | 1,110 | +0.27% | 8,300 | 77億3359万 | +1.56% | 9.36 | 1.78 |
12/14 | 1,120 | 1,120 | 1,087 | 1,107 | -1.25% | 10,700 | 77億1269万 | +1.84% | 9.33 | 1.78 |
12/13 | 1,095 | 1,121 | 1,095 | 1,121 | +3.8% | 15,100 | 78億1023万 | +3.6% | 9.45 | 1.8 |
12/12 | 1,110 | 1,110 | 1,055 | 1,080 | +2.86% | 9,100 | 75億2457万 | +0.47% | 9.11 | 1.73 |
12/09 | 1,036 | 1,076 | 1,036 | 1,050 | -0.57% | 9,000 | 73億1556万 | -1.87% | 8.85 | 1.68 |
12/08 | 1,065 | 1,070 | 1,043 | 1,056 | +0.38% | 7,100 | 73億5736万 | -0.94% | 8.9 | 1.69 |
12/07 | 1,082 | 1,085 | 1,051 | 1,052 | -3.49% | 18,500 | 73億2949万 | -0.94% | 8.87 | 1.69 |
12/06 | 1,129 | 1,129 | 1,086 | 1,090 | -2.85% | 13,100 | 75億9424万 | +2.83% | 9.19 | 1.75 |
12/05 | 1,121 | 1,131 | 1,119 | 1,122 | +0.63% | 2,100 | 78億1719万 | +6.25% | 9.46 | 1.8 |
12/02 | 1,127 | 1,153 | 1,113 | 1,115 | -1.24% | 11,700 | 77億6842万 | +5.99% | 9.4 | 1.79 |
12/01 | 1,134 | 1,161 | 1,128 | 1,129 | +1.71% | 33,600 | 78億6596万 | +7.73% | 9.52 | 1.81 |
11/30 | 1,101 | 1,123 | 1,101 | 1,110 | +0.82% | 15,600 | 77億3359万 | +6.42% | 9.36 | 1.78 |
11/29 | 1,120 | 1,126 | 1,100 | 1,101 | -1.61% | 15,800 | 76億7088万 | +5.76% | 9.28 | 1.77 |
11/28 | 1,120 | 1,131 | 1,107 | 1,119 | -1.24% | 19,900 | 77億9629万 | +7.7% | 9.44 | 1.79 |
11/25 | 1,177 | 1,180 | 1,124 | 1,133 | -2.75% | 33,700 | 78億9383万 | +9.36% | 9.55 | 1.82 |
11/24 | 1,135 | 1,165 | 1,128 | 1,165 | +3.46% | 29,100 | 81億1678万 | +12.89% | 9.82 | 1.87 |
11/22 | 1,131 | 1,134 | 1,082 | 1,126 | -0.79% | 34,400 | 78億4506万 | +9.64% | 9.49 | 1.81 |
11/21 | 1,124 | 1,148 | 1,102 | 1,135 | +3.09% | 53,800 | 79億777万 | +10.84% | 9.57 | 1.82 |
11/18 | 1,096 | 1,120 | 1,090 | 1,101 | -0.72% | 17,700 | 76億7088万 | +8.05% | 9.28 | 1.77 |
11/17 | 1,122 | 1,168 | 1,103 | 1,109 | -3.57% | 45,200 | 77億2662万 | +9.15% | 9.35 | 1.78 |
11/16 | 1,185 | 1,198 | 1,101 | 1,150 | +7.98% | 219,200 | 80億1228万 | +13.52% | 9.7 | 1.84 |
11/15 | 1,042 | 1,070 | 1,032 | 1,065 | +5.24% | 82,800 | 74億2006万 | +5.65% | 8.98 | 1.71 |
11/14 | 999 | 1,019 | 990 | 1,012 | +2.85% | 8,300 | 70億5080万 | +0.7% | 8.53 | 1.62 |
11/11 | 981 | 984 | 952 | 984 | 0% | 8,600 | 68億5572万 | -1.99% | 8.3 | 1.58 |
11/10 | 979 | 991 | 945 | 984 | +3.04% | 9,500 | 68億5572万 | -1.99% | 8.3 | 1.58 |
11/09 | 980 | 980 | 861 | 955 | -1.95% | 34,300 | 66億5367万 | -4.79% | 8.05 | 1.53 |
11/08 | 968 | 974 | 939 | 974 | +0.83% | 8,500 | 67億8605万 | -2.99% | 8.21 | 1.56 |
11/07 | 1,000 | 1,000 | 962 | 966 | +0.73% | 4,800 | 67億3031万 | -3.69% | 8.15 | 1.55 |
11/04 | 940 | 974 | 939 | 959 | +2.57% | 8,000 | 66億8154万 | -4.39% | 8.09 | 1.54 |
11/02 | 943 | 954 | 931 | 935 | -2.6% | 11,700 | 65億1433万 | -6.97% | 7.88 | 1.5 |
11/01 | 1,000 | 1,000 | 943 | 960 | -4% | 15,000 | 66億8851万 | -4.67% | 8.1 | 1.54 |
10/31 | 991 | 1,018 | 991 | 1,000 | +0.91% | 4,400 | 69億6720万 | -0.89% | 8.43 | 1.6 |
10/28 | 1,010 | 1,013 | 986 | 991 | -2.36% | 16,500 | 69億449万 | -1.59% | 8.36 | 1.59 |
10/27 | 1,026 | 1,026 | 1,011 | 1,015 | -0.1% | 13,200 | 70億7170万 | +1.1% | 8.56 | 1.63 |
10/26 | 1,036 | 1,036 | 1,000 | 1,016 | -0.39% | 35,300 | 70億7867万 | +1.6% | 8.57 | 1.63 |
10/25 | 1,049 | 1,050 | 995 | 1,020 | -2.76% | 16,700 | 71億654万 | +2.62% | 8.6 | 1.64 |
10/24 | 1,048 | 1,050 | 1,044 | 1,049 | +0.1% | 9,500 | 73億859万 | +6.17% | 8.85 | 1.68 |
10/21 | 1,040 | 1,050 | 1,034 | 1,048 | +1.16% | 9,400 | 73億162万 | +6.94% | 8.84 | 1.68 |
10/20 | 1,046 | 1,050 | 1,036 | 1,036 | -1.33% | 6,200 | 72億1801万 | +6.37% | 8.74 | 1.66 |
10/19 | 1,050 | 1,052 | 1,036 | 1,050 | +0.86% | 9,100 | 73億1556万 | +8.58% | 8.85 | 1.68 |
10/18 | 1,050 | 1,050 | 1,032 | 1,041 | -0.48% | 4,100 | 72億5285万 | +8.21% | 8.78 | 1.67 |
10/17 | 1,034 | 1,046 | 1,018 | 1,046 | +2.85% | 8,100 | 72億8769万 | +9.3% | 8.82 | 1.68 |
10/14 | 1,010 | 1,035 | 1,010 | 1,017 | -0.68% | 15,600 | 70億8564万 | +7.05% | 8.58 | 1.63 |
10/13 | 1,035 | 1,043 | 1,012 | 1,024 | -1.06% | 9,400 | 71億3441万 | +8.36% | 8.63 | 1.64 |
10/12 | 1,027 | 1,039 | 1,022 | 1,035 | +1.47% | 23,300 | 72億1105万 | +10.11% | 8.73 | 1.66 |
10/11 | 1,010 | 1,020 | 997 | 1,020 | +3.66% | 16,600 | 71億654万 | +9.21% | 8.6 | 1.64 |
10/07 | 999 | 1,005 | 982 | 984 | -0.4% | 10,100 | 68億5572万 | +5.92% | 8.3 | 1.58 |
10/06 | 985 | 997 | 985 | 988 | +0.61% | 9,100 | 68億8359万 | +6.93% | 8.33 | 1.58 |
10/05 | 978 | 986 | 968 | 982 | +1.97% | 14,300 | 68億4179万 | +6.74% | 8.28 | 1.58 |
10/04 | 975 | 980 | 955 | 963 | -1.93% | 6,800 | 67億941万 | +5.48% | 8.12 | 1.54 |
10/03 | 950 | 990 | 950 | 982 | +3.7% | 18,500 | 68億4179万 | +8.27% | 8.28 | 1.58 |
09/30 | 946 | 967 | 935 | 947 | -2.97% | 22,000 | 65億9793万 | +4.99% | 11.85 | 1.84 |
09/29 | 992 | 992 | 959 | 976 | -1.61% | 17,400 | 67億9998万 | +8.81% | 12.21 | 1.9 |
09/28 | 981 | 1,019 | 976 | 992 | -1% | 30,800 | 69億1146万 | +11.09% | 12.41 | 1.93 |
09/27 | 995 | 1,046 | 971 | 1,002 | +0.2% | 89,500 | 69億8113万 | +12.84% | 12.54 | 1.95 |
09/26 | 966 | 1,005 | 966 | 1,000 | +3.84% | 40,500 | 69億6720万 | +13.12% | 12.51 | 1.95 |
09/23 | 920 | 967 | 915 | 963 | +5.25% | 28,400 | 67億941万 | +9.56% | 12.05 | 1.87 |
09/21 | 901 | 915 | 892 | 915 | +1.55% | 18,000 | 63億7498万 | +4.33% | 11.45 | 1.78 |
09/20 | 877 | 905 | 862 | 901 | +3.33% | 15,500 | 62億7744万 | +2.74% | 11.27 | 1.75 |
09/16 | 879 | 879 | 861 | 872 | +1.75% | 3,600 | 60億7539万 | -0.68% | 10.91 | 1.7 |
09/15 | 855 | 880 | 855 | 857 | -0.92% | 6,100 | 59億7089万 | -2.72% | 10.72 | 1.67 |
09/14 | 892 | 892 | 862 | 865 | -2.48% | 10,300 | 60億2662万 | -2.15% | 10.82 | 1.68 |
09/13 | 877 | 890 | 870 | 887 | +1.37% | 10,300 | 61億7990万 | +0.23% | 11.1 | 1.73 |
09/12 | 885 | 896 | 874 | 875 | -3.95% | 21,400 | 60億9630万 | -1.13% | 10.95 | 1.7 |
09/09 | 912 | 912 | 898 | 911 | -0.11% | 9,000 | 63億4711万 | +2.82% | 11.4 | 1.77 |
09/08 | 883 | 913 | 883 | 912 | +2.7% | 14,900 | 63億5408万 | +3.05% | 11.41 | 1.78 |
09/07 | 880 | 889 | 872 | 888 | -0.67% | 7,800 | 61億8687万 | +0.45% | 11.11 | 1.73 |
09/06 | 895 | 895 | 871 | 894 | +0.22% | 20,700 | 62億2867万 | +1.13% | 11.19 | 1.74 |
09/05 | 905 | 905 | 885 | 892 | +1.02% | 5,400 | 62億1474万 | +0.9% | 11.16 | 1.74 |
09/02 | 913 | 913 | 882 | 883 | -1.67% | 17,000 | 61億5203万 | -0.23% | 11.05 | 1.72 |
09/01 | 862 | 905 | 855 | 898 | +3.82% | 22,300 | 62億5654万 | +1.24% | 11.24 | 1.75 |
08/31 | 862 | 874 | 854 | 865 | -1.37% | 22,500 | 60億2662万 | -2.59% | 10.82 | 1.68 |
08/30 | 829 | 877 | 829 | 877 | +6.95% | 17,400 | 61億1023万 | -1.46% | 10.97 | 1.71 |
08/29 | 815 | 832 | 815 | 820 | +1.11% | 11,500 | 57億1310万 | -8.17% | 10.26 | 1.6 |
08/26 | 825 | 844 | 804 | 811 | -3.22% | 58,900 | 56億5039万 | -9.59% | 10.15 | 1.58 |
08/25 | 854 | 854 | 837 | 838 | -0.24% | 7,600 | 58億3851万 | -7.1% | 10.49 | 1.63 |
08/24 | 870 | 875 | 831 | 840 | -3.78% | 50,600 | 58億5244万 | -7.18% | 10.51 | 1.64 |
08/23 | 874 | 886 | 871 | 873 | 0% | 5,000 | 60億8236万 | -3.85% | 10.92 | 1.7 |
08/22 | 883 | 883 | 870 | 873 | -1.02% | 15,800 | 60億8236万 | -4.17% | 10.92 | 1.7 |
08/19 | 892 | 898 | 880 | 882 | -1.34% | 6,600 | 61億4507万 | -3.5% | 11.04 | 1.72 |
08/18 | 894 | 902 | 893 | 894 | -0.89% | 8,200 | 62億2867万 | -2.3% | 11.19 | 1.74 |
08/17 | 908 | 915 | 893 | 902 | -1.96% | 20,500 | 62億8441万 | -1.53% | 11.29 | 1.76 |
08/16 | 921 | 948 | 913 | 920 | -0.65% | 14,300 | 64億982万 | +0.22% | 11.51 | 1.79 |
08/15 | 946 | 946 | 920 | 926 | -0.54% | 10,400 | 64億5162万 | +0.54% | 11.59 | 1.8 |
08/12 | 940 | 946 | 924 | 931 | -0.96% | 19,000 | 64億8646万 | +0.76% | 11.65 | 1.81 |
08/10 | 920 | 978 | 901 | 940 | +3.98% | 86,700 | 65億4916万 | +1.29% | 11.76 | 1.83 |
08/09 | 890 | 908 | 884 | 904 | +1.8% | 11,800 | 62億9834万 | -2.9% | 11.31 | 1.76 |
08/08 | 914 | 914 | 887 | 888 | +0.45% | 13,000 | 61億8687万 | -5.13% | 11.11 | 1.73 |
08/05 | 900 | 900 | 880 | 884 | -0.11% | 10,500 | 61億5900万 | -6.36% | 11.06 | 1.72 |
08/04 | 890 | 895 | 880 | 885 | +0.23% | 12,500 | 61億6597万 | -6.74% | 11.07 | 1.72 |