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 | 980 | 995 | 971 | 988 | -0.2% | 19,200 | 68億4130万 | -2.56% | 11.58 | 1.45 |
| 12/29 | 1,000 | 1,009 | 981 | 990 | -1.69% | 23,800 | 68億5515万 | -2.46% | 11.61 | 1.45 |
| 12/28 | 984 | 1,018 | 984 | 1,007 | -2.42% | 38,400 | 69億7287万 | -0.79% | 11.8 | 1.48 |
| 12/27 | 1,044 | 1,049 | 1,032 | 1,032 | -1.43% | 50,700 | 71億4598万 | +1.88% | 12.1 | 1.51 |
| 12/26 | 1,044 | 1,051 | 1,044 | 1,047 | +0.38% | 23,300 | 72億4984万 | +3.66% | 12.27 | 1.53 |
| 12/22 | 1,044 | 1,049 | 1,040 | 1,043 | -0.67% | 23,400 | 72億2214万 | +3.57% | 12.23 | 1.53 |
| 12/21 | 1,051 | 1,052 | 1,045 | 1,050 | -0.19% | 21,400 | 72億7062万 | +4.69% | 12.31 | 1.54 |
| 12/20 | 1,047 | 1,053 | 1,038 | 1,052 | +1.25% | 28,000 | 72億8446万 | +5.31% | 12.33 | 1.54 |
| 12/19 | 1,024 | 1,041 | 1,024 | 1,039 | +1.56% | 40,200 | 71億9445万 | +4.32% | 12.18 | 1.52 |
| 12/16 | 1,020 | 1,024 | 1,013 | 1,023 | +1.09% | 32,400 | 70億8366万 | +3.02% | 11.99 | 1.5 |
| 12/15 | 1,016 | 1,019 | 1,012 | 1,012 | -0.39% | 13,800 | 70億749万 | +2.12% | 11.86 | 1.48 |
| 12/14 | 1,012 | 1,017 | 1,011 | 1,016 | +0.4% | 9,100 | 70億3519万 | +2.94% | 11.91 | 1.49 |
| 12/13 | 1,014 | 1,015 | 1,010 | 1,012 | +0.1% | 11,600 | 70億749万 | +2.74% | 11.86 | 1.48 |
| 12/12 | 1,008 | 1,012 | 1,006 | 1,011 | +0.4% | 11,700 | 70億56万 | +2.85% | 11.85 | 1.48 |
| 12/09 | 993 | 1,007 | 993 | 1,007 | +0.7% | 13,000 | 69億7287万 | +2.65% | 11.8 | 1.48 |
| 12/08 | 1,002 | 1,002 | 994 | 1,000 | 0% | 13,800 | 69億2440万 | +2.04% | 11.72 | 1.47 |
| 12/07 | 1,002 | 1,007 | 952 | 1,000 | -0.1% | 32,100 | 69億2440万 | +2.15% | 11.72 | 1.47 |
| 12/06 | 999 | 1,003 | 997 | 1,001 | -0.3% | 12,800 | 69億3132万 | +2.35% | 11.73 | 1.47 |
| 12/05 | 1,000 | 1,010 | 950 | 1,004 | +0.3% | 29,300 | 69億5209万 | +2.76% | 11.77 | 1.47 |
| 12/02 | 990 | 1,020 | 988 | 1,001 | -0.1% | 32,200 | 69億3132万 | +2.56% | 11.73 | 1.47 |
| 12/01 | 1,019 | 1,019 | 997 | 1,002 | -0.89% | 16,900 | 69億3824万 | +2.87% | 11.75 | 1.47 |
| 11/30 | 1,008 | 1,016 | 998 | 1,011 | +0.3% | 23,100 | 70億56万 | +3.91% | 11.85 | 1.48 |
| 11/29 | 1,006 | 1,010 | 1,004 | 1,008 | +0.1% | 13,700 | 69億7979万 | +3.81% | 11.82 | 1.48 |
| 11/28 | 1,003 | 1,010 | 993 | 1,007 | +1.41% | 16,300 | 69億7287万 | +4.03% | 11.8 | 1.48 |
| 11/25 | 990 | 1,000 | 987 | 993 | -0.2% | 15,600 | 68億7592万 | +2.9% | 11.64 | 1.46 |
| 11/24 | 1,000 | 1,017 | 992 | 995 | -0.1% | 30,400 | 68億8977万 | +3.32% | 11.66 | 1.46 |
| 11/22 | 962 | 996 | 957 | 996 | +3.53% | 27,100 | 68億9670万 | +3.64% | 11.68 | 1.46 |
| 11/21 | 970 | 970 | 961 | 962 | +0.1% | 12,000 | 66億6127万 | +0.42% | 11.28 | 1.41 |
| 11/18 | 966 | 968 | 959 | 961 | -0.31% | 9,800 | 66億5434万 | +0.52% | 11.27 | 1.41 |
| 11/17 | 958 | 968 | 954 | 964 | +0.94% | 9,200 | 66億7512万 | +0.94% | 11.3 | 1.41 |
| 11/16 | 954 | 959 | 952 | 955 | +0.21% | 8,300 | 66億1280万 | +0.21% | 11.2 | 1.4 |
| 11/15 | 961 | 961 | 952 | 953 | -0.73% | 4,500 | 65億9895万 | +0.11% | 11.17 | 1.4 |
| 11/14 | 966 | 970 | 959 | 960 | -0.41% | 9,000 | 66億4742万 | +0.95% | 11.25 | 1.41 |
| 11/11 | 973 | 973 | 962 | 964 | -1.03% | 7,100 | 66億7512万 | +1.58% | 11.3 | 1.41 |
| 11/10 | 955 | 976 | 955 | 974 | +5.18% | 32,000 | 67億4436万 | +2.74% | 11.42 | 1.43 |
| 11/09 | 958 | 960 | 914 | 926 | -3.34% | 10,600 | 64億1199万 | -2.01% | 10.86 | 1.36 |
| 11/08 | 955 | 965 | 952 | 958 | -0.31% | 9,300 | 66億3357万 | +1.38% | 11.23 | 1.4 |
| 11/07 | 969 | 970 | 959 | 961 | 0% | 6,400 | 66億5434万 | +2.02% | 11.27 | 1.41 |
| 11/04 | 963 | 963 | 948 | 961 | -1.54% | 15,700 | 66億5434万 | +2.23% | 11.27 | 1.41 |
| 11/02 | 980 | 980 | 966 | 976 | -0.51% | 17,800 | 67億5821万 | +4.16% | 11.44 | 1.43 |
| 11/01 | 975 | 983 | 973 | 981 | +0.62% | 14,300 | 67億9283万 | +5.14% | 11.5 | 1.44 |
| 10/31 | 978 | 979 | 973 | 975 | -0.2% | 10,700 | 67億5129万 | +4.84% | 11.43 | 1.43 |
| 10/28 | 969 | 977 | 964 | 977 | +0.93% | 13,300 | 67億6513万 | +5.62% | 11.45 | 1.43 |
| 10/27 | 969 | 970 | 961 | 968 | 0% | 8,000 | 67億281万 | +5.1% | 11.35 | 1.42 |
| 10/26 | 969 | 969 | 961 | 968 | +0.21% | 8,600 | 67億281万 | +5.68% | 11.35 | 1.42 |
| 10/25 | 955 | 966 | 953 | 966 | +1.15% | 10,400 | 66億8897万 | +6.04% | 11.32 | 1.42 |
| 10/24 | 946 | 955 | 946 | 955 | +1.17% | 11,600 | 66億1280万 | +5.41% | 11.2 | 1.4 |
| 10/21 | 943 | 948 | 934 | 944 | +0.11% | 5,800 | 65億3663万 | +4.77% | 11.07 | 1.38 |
| 10/20 | 940 | 946 | 934 | 943 | 0% | 10,000 | 65億2970万 | +5.01% | 11.05 | 1.38 |
| 10/19 | 928 | 946 | 927 | 943 | +1.62% | 16,200 | 65億2970万 | +5.48% | 11.05 | 1.38 |
| 10/18 | 930 | 930 | 924 | 928 | +0.43% | 5,600 | 64億2584万 | +4.27% | 10.88 | 1.36 |
| 10/17 | 926 | 926 | 921 | 924 | 0% | 5,600 | 63億9814万 | +4.05% | 10.83 | 1.35 |
| 10/14 | 914 | 926 | 914 | 924 | +0.11% | 5,900 | 63億9814万 | +4.41% | 10.83 | 1.35 |
| 10/13 | 928 | 928 | 916 | 923 | 0% | 6,500 | 63億9122万 | +4.65% | 10.82 | 1.35 |
| 10/12 | 922 | 925 | 891 | 923 | -0.11% | 24,700 | 63億9122万 | +5.01% | 10.82 | 1.35 |
| 10/11 | 922 | 930 | 922 | 924 | +0.22% | 6,900 | 63億9814万 | +5.48% | 10.83 | 1.35 |
| 10/07 | 922 | 928 | 915 | 922 | -0.43% | 12,100 | 63億8429万 | +5.73% | 10.81 | 1.35 |
| 10/06 | 924 | 928 | 924 | 926 | +0.33% | 4,300 | 64億1199万 | +6.56% | 10.86 | 1.36 |
| 10/05 | 925 | 925 | 917 | 923 | +0.54% | 13,200 | 63億9122万 | +6.58% | 10.82 | 1.35 |
| 10/04 | 912 | 918 | 907 | 918 | +0.66% | 10,500 | 63億5659万 | +6.37% | 10.76 | 1.35 |
| 10/03 | 892 | 918 | 892 | 912 | +2.36% | 18,000 | 63億1505万 | +6.05% | 10.69 | 1.34 |
| 09/30 | 896 | 896 | 890 | 891 | -0.56% | 6,000 | 61億6964万 | +3.85% | 10.44 | 1.31 |
| 09/29 | 894 | 896 | 885 | 896 | +0.56% | 7,700 | 62億426万 | +4.55% | 10.5 | 1.31 |
| 09/28 | 882 | 897 | 880 | 891 | +0.11% | 5,600 | 61億6964万 | +4.21% | 10.44 | 1.31 |
| 09/27 | 885 | 890 | 878 | 890 | +0.23% | 10,000 | 61億6271万 | +4.09% | 10.43 | 1.3 |
| 09/26 | 888 | 888 | 876 | 888 | +2.07% | 22,000 | 61億4886万 | +3.98% | 10.41 | 1.3 |
| 09/23 | 857 | 870 | 857 | 870 | +1.64% | 10,900 | 60億2422万 | +1.99% | 10.2 | 1.28 |
| 09/21 | 845 | 856 | 845 | 856 | +0.59% | 7,600 | 59億2728万 | +0.35% | 10.03 | 1.25 |
| 09/20 | 850 | 851 | 849 | 851 | +0.59% | 5,600 | 58億9266万 | -0.35% | 9.98 | 1.25 |
| 09/16 | 843 | 847 | 842 | 846 | +0.59% | 4,000 | 58億5804万 | -0.94% | 9.92 | 1.24 |
| 09/15 | 840 | 842 | 840 | 841 | +0.12% | 2,800 | 58億2342万 | -1.64% | 9.86 | 1.23 |
| 09/14 | 848 | 848 | 840 | 840 | -1.41% | 5,900 | 58億1649万 | -1.75% | 9.85 | 1.23 |
| 09/13 | 845 | 852 | 845 | 852 | +0.24% | 1,600 | 58億9958万 | -0.47% | 9.99 | 1.25 |
| 09/12 | 854 | 854 | 846 | 850 | -0.12% | 3,500 | 58億8574万 | -0.7% | 9.96 | 1.25 |
| 09/09 | 853 | 855 | 850 | 851 | -0.82% | 6,500 | 58億9266万 | -0.47% | 9.98 | 1.25 |
| 09/08 | 859 | 863 | 851 | 858 | -0.23% | 3,800 | 59億4113万 | +0.35% | 10.06 | 1.26 |
| 09/07 | 852 | 861 | 852 | 860 | +0.7% | 4,200 | 59億5498万 | +0.58% | 10.08 | 1.26 |
| 09/06 | 850 | 855 | 850 | 854 | +1.67% | 3,200 | 59億1343万 | 0% | 10.01 | 1.25 |
| 09/05 | 850 | 854 | 840 | 840 | -0.36% | 8,200 | 58億1649万 | -1.64% | 9.85 | 1.23 |
| 09/02 | 845 | 850 | 840 | 843 | +0.24% | 4,600 | 58億3726万 | -1.52% | 9.88 | 1.24 |
| 09/01 | 842 | 845 | 840 | 841 | -0.47% | 3,800 | 58億2342万 | -1.75% | 9.86 | 1.23 |
| 08/31 | 850 | 850 | 840 | 845 | +0.36% | 4,200 | 58億5111万 | -1.52% | 9.91 | 1.24 |
| 08/30 | 844 | 844 | 840 | 842 | 0% | 3,600 | 58億3034万 | -1.98% | 9.87 | 1.23 |
| 08/29 | 849 | 851 | 840 | 842 | -0.82% | 8,200 | 58億3034万 | -2.09% | 9.87 | 1.23 |
| 08/26 | 864 | 864 | 848 | 849 | -1.74% | 8,100 | 58億7881万 | -1.51% | 9.95 | 1.24 |
| 08/25 | 859 | 865 | 855 | 864 | +0.58% | 4,300 | 59億8268万 | +0.12% | 10.13 | 1.27 |
| 08/24 | 851 | 861 | 851 | 859 | 0% | 5,500 | 59億4805万 | -0.58% | 10.07 | 1.26 |
| 08/23 | 871 | 871 | 852 | 859 | -1.49% | 10,700 | 59億4805万 | -0.23% | 10.07 | 1.26 |
| 08/22 | 868 | 873 | 863 | 872 | +0.46% | 6,000 | 60億3807万 | +1.63% | 10.22 | 1.28 |
| 08/19 | 861 | 870 | 861 | 868 | +0.12% | 7,800 | 60億1037万 | +1.64% | 10.18 | 1.27 |
| 08/18 | 859 | 877 | 859 | 867 | -1.03% | 4,400 | 60億345万 | +1.88% | 10.16 | 1.27 |
| 08/17 | 862 | 877 | 860 | 876 | +0.23% | 15,800 | 60億6577万 | +3.42% | 10.27 | 1.28 |
| 08/16 | 865 | 876 | 865 | 874 | +0.81% | 11,500 | 60億5192万 | +3.68% | 10.25 | 1.28 |
| 08/15 | 851 | 867 | 844 | 867 | +1.29% | 4,800 | 60億345万 | +3.46% | 10.16 | 1.27 |
| 08/12 | 859 | 860 | 854 | 856 | +0.71% | 3,300 | 59億2728万 | +2.76% | 10.03 | 1.25 |
| 08/10 | 857 | 860 | 848 | 850 | -0.82% | 8,400 | 58億8574万 | +2.41% | 9.96 | 1.25 |
| 08/09 | 838 | 857 | 831 | 857 | +1.54% | 5,700 | 59億3421万 | +3.63% | 10.05 | 1.26 |
| 08/08 | 846 | 854 | 838 | 844 | -0.12% | 9,600 | 58億4419万 | +2.55% | 9.89 | 1.24 |
| 08/05 | 859 | 859 | 840 | 845 | -1.05% | 8,300 | 58億5111万 | +2.92% | 9.91 | 1.24 |
| 08/04 | 843 | 856 | 842 | 854 | +1.43% | 6,800 | 59億1343万 | +4.4% | 10.01 | 1.25 |
