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 | 833 | 835 | 817 | 822 | -1.91% | 294,600 | 318億2903万 | -10.36% | 22.65 | 1.52 |
| 12/29 | 852 | 855 | 834 | 838 | -2.67% | 227,600 | 324億4857万 | -9.01% | 23.09 | 1.55 |
| 12/28 | 848 | 868 | 835 | 861 | -1.71% | 347,800 | 333億3917万 | -6.92% | 23.72 | 1.59 |
| 12/27 | 880 | 890 | 871 | 876 | +0.92% | 494,100 | 339億1999万 | -5.5% | 24.14 | 1.62 |
| 12/26 | 888 | 900 | 865 | 868 | -3.88% | 546,900 | 336億1022万 | -6.47% | 23.92 | 1.6 |
| 12/22 | 922 | 924 | 902 | 903 | -2.06% | 312,300 | 349億6547万 | -2.69% | 24.88 | 1.67 |
| 12/21 | 918 | 930 | 917 | 922 | +0.33% | 185,300 | 357億117万 | -0.43% | 25.41 | 1.7 |
| 12/20 | 918 | 925 | 911 | 919 | -0.54% | 221,100 | 355億8501万 | -0.54% | 25.32 | 1.69 |
| 12/19 | 931 | 931 | 921 | 924 | -0.96% | 179,500 | 357億7862万 | +0.43% | 25.46 | 1.7 |
| 12/16 | 943 | 944 | 929 | 933 | -0.64% | 193,200 | 361億2711万 | +2.08% | 25.71 | 1.72 |
| 12/15 | 942 | 947 | 928 | 939 | -0.32% | 198,500 | 363億5944万 | +3.41% | 25.87 | 1.73 |
| 12/14 | 931 | 948 | 927 | 942 | +1.84% | 219,500 | 364億7560万 | +4.67% | 25.96 | 1.74 |
| 12/13 | 934 | 941 | 915 | 925 | -1.91% | 353,800 | 358億1734万 | +3.58% | 25.49 | 1.71 |
| 12/12 | 963 | 967 | 934 | 943 | -0.95% | 372,500 | 365億1432万 | +6.31% | 25.98 | 1.74 |
| 12/09 | 970 | 970 | 944 | 952 | -2.66% | 604,800 | 368億6282万 | +8.18% | 26.23 | 1.76 |
| 12/08 | 944 | 980 | 941 | 978 | +4.38% | 389,400 | 378億6958万 | +12.03% | 26.95 | 1.8 |
| 12/07 | 929 | 938 | 920 | 937 | +0.86% | 213,100 | 362億8200万 | +8.2% | 25.82 | 1.73 |
| 12/06 | 930 | 936 | 920 | 929 | -0.21% | 268,500 | 359億7222万 | +8.02% | 25.6 | 1.71 |
| 12/05 | 942 | 955 | 925 | 931 | -1.17% | 339,600 | 360億4967万 | +8.89% | 25.65 | 1.72 |
| 12/02 | 933 | 945 | 924 | 942 | +0.96% | 289,100 | 364億7560万 | +10.95% | 25.96 | 1.74 |
| 12/01 | 931 | 946 | 926 | 933 | +1.52% | 306,000 | 361億2711万 | +10.81% | 25.71 | 1.72 |
| 11/30 | 923 | 928 | 917 | 919 | -0.43% | 232,600 | 355億8501万 | +9.8% | 25.32 | 1.69 |
| 11/29 | 921 | 936 | 916 | 923 | -1.07% | 264,800 | 357億3990万 | +10.8% | 25.43 | 1.7 |
| 11/28 | 928 | 935 | 918 | 933 | +1.19% | 211,000 | 361億2711万 | +12.68% | 25.71 | 1.72 |
| 11/25 | 930 | 941 | 912 | 922 | -0.86% | 339,500 | 357億117万 | +12.03% | 25.41 | 1.7 |
| 11/24 | 934 | 946 | 928 | 930 | -0.32% | 284,800 | 360億1095万 | +13.83% | 25.63 | 1.71 |
| 11/22 | 915 | 938 | 914 | 933 | +2.64% | 490,400 | 361億2711万 | +15.04% | 25.71 | 1.72 |
| 11/21 | 897 | 917 | 893 | 909 | +1.11% | 328,600 | 351億9779万 | +13.06% | 25.05 | 1.68 |
| 11/18 | 888 | 910 | 872 | 899 | +2.04% | 588,300 | 348億1058万 | +12.66% | 24.77 | 1.66 |
| 11/17 | 866 | 886 | 855 | 881 | +1.97% | 344,500 | 341億1359万 | +11.24% | 24.28 | 1.62 |
| 11/16 | 855 | 870 | 853 | 864 | -0.23% | 435,700 | 334億5533万 | +9.92% | 23.81 | 1.59 |
| 11/15 | 808 | 868 | 806 | 866 | +7.85% | 970,800 | 335億3277万 | +10.74% | 23.86 | 1.6 |
| 11/14 | 803 | 815 | 798 | 803 | +1.52% | 258,900 | 310億9332万 | +3.08% | 22.13 | 1.48 |
| 11/11 | 799 | 808 | 785 | 791 | +0.89% | 320,900 | 306億2866万 | +1.93% | 21.8 | 1.46 |
| 11/10 | 773 | 788 | 753 | 784 | +6.52% | 331,900 | 303億5761万 | +1.29% | 21.6 | 1.45 |
| 11/09 | 770 | 783 | 723 | 736 | -4.66% | 470,200 | 284億9898万 | -4.66% | 20.28 | 1.36 |
| 11/08 | 775 | 780 | 768 | 772 | +1.18% | 151,700 | 298億9296万 | 0% | 21.27 | 1.42 |
| 11/07 | 770 | 771 | 759 | 763 | +0.66% | 197,400 | 295億4446万 | -0.91% | 21.02 | 1.41 |
| 11/04 | 777 | 777 | 752 | 758 | -3.56% | 384,600 | 293億5086万 | -1.43% | 20.89 | 1.4 |
| 11/02 | 815 | 815 | 783 | 786 | -3.68% | 253,500 | 304億3506万 | +2.48% | 21.66 | 1.45 |
| 11/01 | 787 | 819 | 782 | 816 | +3.95% | 350,300 | 315億9670万 | +6.53% | 22.48 | 1.5 |
| 10/31 | 793 | 795 | 783 | 785 | -0.63% | 164,400 | 303億9633万 | +2.88% | 21.63 | 1.45 |
| 10/28 | 785 | 790 | 780 | 790 | +1.8% | 233,500 | 305億8994万 | +3.81% | 21.77 | 1.46 |
| 10/27 | 777 | 779 | 771 | 776 | -0.51% | 257,300 | 300億4784万 | +2.11% | 21.38 | 1.43 |
| 10/26 | 797 | 797 | 775 | 780 | -2.74% | 373,200 | 302億273万 | +2.9% | 21.49 | 1.44 |
| 10/25 | 818 | 820 | 800 | 802 | -1.72% | 191,600 | 310億5460万 | +5.8% | 22.1 | 1.48 |
| 10/24 | 820 | 826 | 808 | 816 | +0.99% | 294,900 | 315億9670万 | +7.94% | 22.48 | 1.5 |
| 10/21 | 799 | 815 | 796 | 808 | +1.64% | 416,000 | 312億8693万 | +7.16% | 22.26 | 1.49 |
| 10/20 | 787 | 797 | 781 | 795 | +1.79% | 204,200 | 307億8355万 | +5.58% | 21.91 | 1.47 |
| 10/19 | 768 | 783 | 766 | 781 | +1.56% | 149,800 | 302億4145万 | +3.72% | 21.52 | 1.44 |
| 10/18 | 773 | 773 | 757 | 769 | -0.13% | 126,000 | 297億7679万 | +1.99% | 21.19 | 1.42 |
| 10/17 | 765 | 775 | 759 | 770 | +1.72% | 148,000 | 298億1551万 | +1.85% | 21.22 | 1.42 |
| 10/14 | 743 | 759 | 741 | 757 | +2.16% | 128,500 | 293億1213万 | -0.13% | 20.86 | 1.4 |
| 10/13 | 752 | 756 | 739 | 741 | -1.2% | 153,800 | 286億9259万 | -2.5% | 20.42 | 1.37 |
| 10/12 | 758 | 758 | 746 | 750 | -1.96% | 182,200 | 290億4108万 | -1.7% | 20.67 | 1.38 |
| 10/11 | 781 | 785 | 761 | 765 | -1.42% | 221,900 | 296億2191万 | 0% | 21.08 | 1.41 |
| 10/07 | 788 | 789 | 759 | 776 | +4.44% | 604,500 | 300億4784万 | +1.17% | 21.38 | 1.43 |
| 10/06 | 747 | 756 | 741 | 743 | +0.81% | 90,900 | 287億7003万 | -3.38% | 20.47 | 1.37 |
| 10/05 | 731 | 742 | 723 | 737 | +0.68% | 163,000 | 285億3771万 | -4.53% | 20.31 | 1.36 |
| 10/04 | 730 | 737 | 725 | 732 | +0.27% | 137,000 | 283億4410万 | -5.55% | 20.17 | 1.35 |
| 10/03 | 726 | 741 | 725 | 730 | +1.25% | 181,000 | 282億6665万 | -6.17% | 20.11 | 1.35 |
| 09/30 | 726 | 733 | 718 | 721 | -2.04% | 257,400 | 279億1275万 | -7.8% | 20.19 | 1.35 |
| 09/29 | 725 | 738 | 718 | 736 | +2.65% | 190,700 | 284億9346万 | -6.36% | 20.61 | 1.38 |
| 09/28 | 742 | 742 | 713 | 717 | -4.14% | 476,100 | 277億5790万 | -9.24% | 20.07 | 1.34 |
| 09/27 | 735 | 749 | 713 | 748 | +1.36% | 331,500 | 289億5803万 | -5.91% | 20.94 | 1.4 |
| 09/26 | 751 | 759 | 736 | 738 | -1.73% | 123,500 | 285億7089万 | -7.4% | 20.66 | 1.38 |
| 09/23 | 751 | 756 | 745 | 751 | -0.66% | 142,100 | 290億7417万 | -6.13% | 21.03 | 1.41 |
| 09/21 | 745 | 757 | 728 | 756 | +1.75% | 160,200 | 292億6774万 | -5.62% | 21.17 | 1.42 |
| 09/20 | 751 | 755 | 742 | 743 | -2.24% | 154,400 | 287億6446万 | -7.47% | 20.8 | 1.39 |
| 09/16 | 757 | 760 | 749 | 760 | +0.8% | 300,100 | 294億2260万 | -5.59% | 21.28 | 1.42 |
| 09/15 | 770 | 770 | 752 | 754 | -2.58% | 227,300 | 291億9031万 | -6.57% | 21.11 | 1.41 |
| 09/14 | 783 | 789 | 772 | 774 | -1.28% | 216,000 | 299億6459万 | -4.33% | 21.67 | 1.45 |
| 09/13 | 794 | 797 | 784 | 784 | -0.76% | 169,200 | 303億5173万 | -3.33% | 21.95 | 1.47 |
| 09/12 | 803 | 804 | 788 | 790 | -2.95% | 322,600 | 305億8402万 | -2.83% | 22.12 | 1.48 |
| 09/09 | 804 | 817 | 800 | 814 | +0.74% | 301,000 | 315億1315万 | -0.12% | 22.79 | 1.53 |
| 09/08 | 811 | 811 | 804 | 808 | -0.62% | 119,200 | 312億8087万 | -0.98% | 22.62 | 1.51 |
| 09/07 | 808 | 813 | 805 | 813 | +0.12% | 130,700 | 314億7444万 | -0.25% | 22.76 | 1.52 |
| 09/06 | 812 | 817 | 809 | 812 | +0.12% | 106,400 | 314億3572万 | -0.37% | 22.73 | 1.52 |
| 09/05 | 824 | 831 | 811 | 811 | -0.61% | 203,000 | 313億9701万 | -0.73% | 22.71 | 1.52 |
| 09/02 | 819 | 823 | 812 | 816 | -0.24% | 119,800 | 315億9058万 | -0.49% | 22.85 | 1.53 |
| 09/01 | 817 | 824 | 815 | 818 | +0.12% | 131,900 | 316億6801万 | -0.37% | 22.9 | 1.53 |
| 08/31 | 825 | 830 | 816 | 817 | -0.97% | 263,500 | 316億2929万 | -0.61% | 22.87 | 1.53 |
| 08/30 | 823 | 835 | 820 | 825 | +0.73% | 252,700 | 319億3901万 | +0.36% | 23.1 | 1.55 |
| 08/29 | 812 | 824 | 802 | 819 | +1.99% | 209,800 | 317億672万 | -0.61% | 22.93 | 1.53 |
| 08/26 | 812 | 812 | 799 | 803 | -1.59% | 148,400 | 310億8730万 | -2.67% | 22.48 | 1.5 |
| 08/25 | 824 | 832 | 813 | 816 | -1.92% | 189,200 | 315億9058万 | -1.57% | 22.85 | 1.53 |
| 08/24 | 830 | 873 | 824 | 832 | +0.24% | 334,400 | 322億1000万 | 0% | 23.29 | 1.56 |
| 08/23 | 839 | 839 | 816 | 830 | -1.19% | 326,200 | 321億3258万 | -0.48% | 23.24 | 1.56 |
| 08/22 | 812 | 850 | 812 | 840 | +4.35% | 365,600 | 325億1971万 | +0.36% | 23.52 | 1.57 |
| 08/19 | 800 | 815 | 797 | 805 | +0.88% | 232,900 | 311億6473万 | -4.05% | 22.54 | 1.51 |
| 08/18 | 793 | 811 | 790 | 798 | +1.01% | 224,800 | 308億9373万 | -5.34% | 22.34 | 1.5 |
| 08/17 | 793 | 799 | 783 | 790 | -0.88% | 212,400 | 305億8402万 | -6.73% | 22.12 | 1.48 |
| 08/16 | 810 | 816 | 797 | 797 | -1.12% | 278,800 | 308億5501万 | -6.24% | 22.31 | 1.49 |
| 08/15 | 813 | 815 | 799 | 806 | -0.74% | 110,400 | 312億344万 | -5.18% | 22.57 | 1.51 |
| 08/12 | 806 | 818 | 802 | 812 | +1.12% | 179,500 | 314億3572万 | -4.47% | 22.73 | 1.52 |
| 08/10 | 813 | 813 | 796 | 803 | -1.23% | 170,300 | 310億8730万 | -5.64% | 22.48 | 1.5 |
| 08/09 | 823 | 826 | 812 | 813 | -2.05% | 209,500 | 314億7444万 | -4.58% | 22.76 | 1.52 |
| 08/08 | 841 | 843 | 822 | 830 | -2.35% | 217,000 | 321億3258万 | -2.92% | 23.24 | 1.56 |
| 08/05 | 834 | 863 | 828 | 850 | +3.16% | 335,600 | 329億685万 | -0.82% | 23.8 | 1.59 |
| 08/04 | 841 | 845 | 816 | 824 | +2.74% | 494,900 | 319億29万 | -3.96% | 23.07 | 1.54 |
