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 | 821 | 822 | 803 | 815 | -0.73% | 206,300 | 323億7033万 | -5.78% | 6.33 | 1 |
| 12/29 | 820 | 826 | 807 | 821 | -0.85% | 210,400 | 326億864万 | -5.41% | 6.38 | 1 |
| 12/28 | 825 | 830 | 815 | 828 | -1.55% | 163,300 | 328億8666万 | -4.94% | 6.43 | 1.01 |
| 12/27 | 838 | 844 | 834 | 841 | +0.24% | 218,000 | 334億300万 | -3.67% | 6.54 | 1.03 |
| 12/26 | 846 | 853 | 837 | 839 | -0.94% | 256,500 | 333億2356万 | -4.11% | 6.52 | 1.03 |
| 12/22 | 855 | 855 | 840 | 847 | -0.94% | 223,900 | 336億4131万 | -3.42% | 6.58 | 1.03 |
| 12/21 | 870 | 874 | 853 | 855 | -2.84% | 231,700 | 339億5906万 | -2.73% | 6.64 | 1.04 |
| 12/20 | 859 | 881 | 858 | 880 | +2.33% | 141,900 | 349億5201万 | 0% | 6.84 | 1.08 |
| 12/19 | 875 | 878 | 856 | 860 | -2.38% | 182,400 | 341億5765万 | -2.6% | 6.68 | 1.05 |
| 12/16 | 886 | 889 | 869 | 881 | -0.68% | 151,000 | 349億9173万 | -0.45% | 6.85 | 1.08 |
| 12/15 | 890 | 890 | 881 | 887 | +0.8% | 112,000 | 352億3004万 | 0% | 6.89 | 1.08 |
| 12/14 | 886 | 893 | 876 | 880 | -0.45% | 139,600 | 349億5201万 | -0.79% | 6.84 | 1.08 |
| 12/13 | 871 | 886 | 870 | 884 | +1.26% | 116,500 | 351億1088万 | -0.56% | 6.87 | 1.08 |
| 12/12 | 884 | 888 | 862 | 873 | -0.57% | 244,900 | 346億7398万 | -2.02% | 6.78 | 1.07 |
| 12/09 | 867 | 879 | 862 | 878 | +1.86% | 177,600 | 348億7257万 | -1.57% | 6.82 | 1.07 |
| 12/08 | 859 | 862 | 846 | 862 | +0.23% | 182,900 | 342億3708万 | -3.58% | 6.7 | 1.05 |
| 12/07 | 837 | 863 | 837 | 860 | +2.75% | 195,100 | 341億5765万 | -4.02% | 6.68 | 1.05 |
| 12/06 | 845 | 851 | 828 | 837 | -0.71% | 318,200 | 332億4413万 | -6.79% | 6.5 | 1.02 |
| 12/05 | 881 | 881 | 840 | 843 | -4.42% | 549,100 | 334億8244万 | -6.54% | 6.55 | 1.03 |
| 12/02 | 887 | 887 | 873 | 882 | -0.68% | 232,500 | 350億3145万 | -2.54% | 6.85 | 1.08 |
| 12/01 | 906 | 907 | 884 | 888 | -1.22% | 194,100 | 352億6976万 | -1.99% | 6.9 | 1.08 |
| 11/30 | 908 | 912 | 892 | 899 | -0.99% | 214,800 | 357億666万 | -0.88% | 6.99 | 1.1 |
| 11/29 | 883 | 908 | 878 | 908 | +2.25% | 141,400 | 360億6412万 | 0% | 7.06 | 1.11 |
| 11/28 | 884 | 888 | 874 | 888 | +0.45% | 81,800 | 352億6976万 | -2.2% | 6.9 | 1.08 |
| 11/25 | 894 | 894 | 874 | 884 | -0.79% | 152,600 | 351億1088万 | -2.75% | 6.87 | 1.08 |
| 11/24 | 900 | 900 | 886 | 891 | -0.45% | 111,100 | 353億8891万 | -2.2% | 6.92 | 1.09 |
| 11/22 | 898 | 898 | 889 | 895 | +0.11% | 72,900 | 355億4778万 | -1.76% | 6.96 | 1.09 |
| 11/21 | 896 | 897 | 889 | 894 | +1.02% | 63,600 | 355億807万 | -1.97% | 6.95 | 1.09 |
| 11/18 | 884 | 889 | 878 | 885 | +0.11% | 119,600 | 351億5060万 | -3.07% | 6.88 | 1.08 |
| 11/17 | 885 | 891 | 872 | 884 | -0.23% | 156,900 | 351億1088万 | -3.18% | 6.87 | 1.08 |
| 11/16 | 900 | 905 | 881 | 886 | -0.45% | 221,000 | 351億9032万 | -2.96% | 6.89 | 1.08 |
| 11/15 | 950 | 956 | 883 | 890 | -6.22% | 301,300 | 353億4919万 | -2.52% | 6.92 | 1.09 |
| 11/14 | 932 | 987 | 932 | 949 | +2.37% | 201,500 | 376億9257万 | +3.83% | 7.37 | 1.16 |
| 11/11 | 939 | 948 | 920 | 927 | -0.64% | 67,800 | 368億1877万 | +1.53% | 7.2 | 1.13 |
| 11/10 | 909 | 938 | 909 | 933 | +6.14% | 166,000 | 370億5708万 | +2.19% | 7.25 | 1.14 |
| 11/09 | 945 | 945 | 865 | 879 | -5.69% | 156,300 | 349億1229万 | -3.62% | 6.83 | 1.07 |
| 11/08 | 938 | 950 | 931 | 932 | 0% | 99,800 | 370億1736万 | +2.08% | 7.24 | 1.14 |
| 11/07 | 917 | 932 | 912 | 932 | +3.44% | 114,000 | 370億1736万 | +2.19% | 7.24 | 1.14 |
| 11/04 | 910 | 910 | 884 | 901 | -1.85% | 100,900 | 357億8609万 | -1.21% | 7 | 1.1 |
| 11/02 | 897 | 919 | 892 | 918 | +1.32% | 157,000 | 364億6130万 | +0.66% | 7.13 | 1.12 |
| 11/01 | 923 | 923 | 897 | 906 | -2.69% | 93,600 | 359億8468万 | -0.77% | 7.04 | 1.11 |
| 10/31 | 920 | 937 | 919 | 931 | +1.2% | 118,400 | 369億7764万 | +1.86% | 7.23 | 1.14 |
| 10/28 | 934 | 934 | 910 | 920 | -0.97% | 93,700 | 365億4074万 | +0.55% | 7.15 | 1.12 |
| 10/27 | 909 | 933 | 905 | 929 | +2.54% | 113,600 | 368億9820万 | +1.42% | 7.22 | 1.13 |
| 10/26 | 914 | 921 | 898 | 906 | -1.41% | 92,800 | 359億8468万 | -0.98% | 7.04 | 1.11 |
| 10/25 | 911 | 923 | 911 | 919 | +0.66% | 91,500 | 365億102万 | +0.22% | 7.14 | 1.12 |
| 10/24 | 905 | 917 | 901 | 913 | +1.56% | 50,000 | 362億6271万 | -0.44% | 7.09 | 1.12 |
| 10/21 | 925 | 925 | 896 | 899 | -2.71% | 145,900 | 357億666万 | -1.96% | 6.99 | 1.1 |
| 10/20 | 921 | 934 | 918 | 924 | 0% | 91,400 | 366億9961万 | +0.43% | 7.18 | 1.13 |
| 10/19 | 898 | 924 | 896 | 924 | +2.9% | 169,200 | 366億9961万 | +0.11% | 7.18 | 1.13 |
| 10/18 | 919 | 919 | 892 | 898 | -2.71% | 134,700 | 356億6694万 | -3.02% | 6.98 | 1.1 |
| 10/17 | 919 | 924 | 911 | 923 | +1.54% | 102,900 | 366億5989万 | -0.65% | 7.17 | 1.13 |
| 10/14 | 894 | 918 | 891 | 909 | +1.91% | 128,300 | 361億384万 | -2.47% | 7.06 | 1.11 |
| 10/13 | 879 | 896 | 877 | 892 | +2.18% | 148,400 | 354億2863万 | -4.5% | 6.93 | 1.09 |
| 10/12 | 892 | 892 | 871 | 873 | -3% | 101,400 | 346億7398万 | -6.83% | 6.78 | 1.07 |
| 10/11 | 906 | 920 | 896 | 900 | -1.21% | 93,700 | 357億4638万 | -4.36% | 6.99 | 1.1 |
| 10/07 | 935 | 935 | 907 | 911 | -2.46% | 62,600 | 361億8328万 | -3.5% | 7.08 | 1.11 |
| 10/06 | 924 | 939 | 913 | 934 | +2.08% | 116,400 | 370億9679万 | -1.48% | 7.26 | 1.14 |
| 10/05 | 920 | 932 | 910 | 915 | -0.11% | 97,800 | 363億4215万 | -3.58% | 7.11 | 1.12 |
| 10/04 | 914 | 916 | 901 | 916 | +0.44% | 90,700 | 363億8187万 | -3.78% | 7.12 | 1.12 |
| 10/03 | 897 | 925 | 897 | 912 | +1.45% | 97,800 | 362億2299万 | -4.2% | 7.09 | 1.11 |
| 09/30 | 901 | 910 | 894 | 899 | -2.07% | 136,700 | 357億666万 | -5.57% | 6.99 | 1.1 |
| 09/29 | 922 | 925 | 909 | 918 | -0.43% | 112,400 | 364億6130万 | -3.57% | 7.13 | 1.12 |
| 09/28 | 923 | 929 | 908 | 922 | -1.28% | 108,200 | 366億2018万 | -2.85% | 7.16 | 1.13 |
| 09/27 | 920 | 934 | 897 | 934 | +0.43% | 174,600 | 370億9679万 | -1.27% | 7.26 | 1.14 |
| 09/26 | 940 | 940 | 926 | 930 | -1.38% | 85,100 | 369億3792万 | -1.27% | 7.23 | 1.14 |
| 09/23 | 961 | 961 | 932 | 943 | -0.42% | 138,800 | 374億5426万 | +0.75% | 7.33 | 1.15 |
| 09/21 | 918 | 949 | 908 | 947 | +2.71% | 127,500 | 376億1313万 | +1.83% | 7.36 | 1.16 |
| 09/20 | 930 | 931 | 910 | 922 | -1.6% | 177,300 | 366億2018万 | -0.11% | 7.16 | 1.13 |
| 09/16 | 925 | 944 | 915 | 937 | +1.52% | 162,300 | 372億1595万 | +2.07% | 7.28 | 1.14 |
| 09/15 | 917 | 925 | 901 | 923 | +0.65% | 197,300 | 366億5989万 | +1.43% | 7.17 | 1.13 |
| 09/14 | 954 | 957 | 909 | 917 | -6.43% | 383,300 | 364億2158万 | +1.78% | 7.13 | 1.12 |
| 09/13 | 990 | 990 | 966 | 980 | -0.71% | 115,000 | 389億2383万 | +9.87% | 7.62 | 1.2 |
| 09/12 | 977 | 993 | 974 | 987 | -0.9% | 91,500 | 392億186万 | +12.16% | 7.67 | 1.21 |
| 09/09 | 992 | 1,000 | 979 | 996 | +0.91% | 131,900 | 395億5932万 | +14.88% | 7.74 | 1.22 |
| 09/08 | 989 | 990 | 974 | 987 | 0% | 78,700 | 392億186万 | +15.57% | 7.67 | 1.21 |
| 09/07 | 949 | 993 | 945 | 987 | +2.49% | 155,800 | 392億186万 | +17.22% | 7.67 | 1.21 |
| 09/06 | 969 | 974 | 956 | 963 | -1.53% | 156,800 | 382億4862万 | +16.02% | 7.48 | 1.18 |
| 09/05 | 972 | 992 | 955 | 978 | +1.66% | 183,400 | 388億4439万 | +19.27% | 7.6 | 1.19 |
| 09/02 | 977 | 982 | 951 | 962 | -2.43% | 249,400 | 382億890万 | +18.91% | 7.48 | 1.18 |
| 09/01 | 999 | 1,005 | 976 | 986 | -1.3% | 347,600 | 391億6214万 | +23.56% | 7.66 | 1.2 |
| 08/31 | 988 | 1,000 | 984 | 999 | +2.67% | 334,600 | 396億7848万 | +26.94% | 7.76 | 1.22 |
| 08/30 | 959 | 977 | 953 | 973 | +0.31% | 221,900 | 386億4580万 | +25.71% | 7.56 | 1.19 |
| 08/29 | 954 | 972 | 942 | 970 | +4.98% | 373,700 | 385億2665万 | +26.96% | 7.54 | 1.19 |
| 08/26 | 924 | 954 | 914 | 924 | 0% | 304,900 | 366億9961万 | +22.55% | 7.18 | 1.13 |
| 08/25 | 895 | 927 | 895 | 924 | +4.76% | 370,200 | 366億9961万 | +23.69% | 7.18 | 1.13 |
| 08/24 | 851 | 885 | 851 | 882 | +4.13% | 323,400 | 350億3145万 | +19.19% | 6.85 | 1.08 |
| 08/23 | 855 | 859 | 835 | 847 | -0.47% | 250,100 | 336億4131万 | +15.24% | 6.58 | 1.03 |
| 08/22 | 840 | 853 | 825 | 851 | +3.28% | 228,500 | 338億18万 | +16.42% | 6.61 | 1.04 |
| 08/19 | 793 | 824 | 793 | 824 | +4.97% | 257,500 | 327億2779万 | +13.34% | 6.4 | 1.01 |
| 08/18 | 792 | 807 | 780 | 785 | -1.75% | 188,100 | 311億7878万 | +8.58% | 6.1 | 0.96 |
| 08/17 | 769 | 800 | 769 | 799 | +2.04% | 227,100 | 317億3484万 | +10.82% | 6.21 | 0.98 |
| 08/16 | 800 | 813 | 775 | 783 | -1.88% | 265,600 | 310億9935万 | +9.05% | 6.08 | 0.96 |
| 08/15 | 760 | 811 | 755 | 798 | +8.28% | 512,000 | 316億9512万 | +11.76% | 6.2 | 0.97 |
| 08/12 | 687 | 754 | 678 | 737 | +8.86% | 518,600 | 292億7231万 | +3.51% | 5.73 | 0.9 |
| 08/10 | 698 | 698 | 672 | 677 | -2.31% | 192,900 | 268億8922万 | -4.78% | 5.26 | 0.83 |
| 08/09 | 682 | 695 | 682 | 693 | +2.21% | 129,200 | 275億2471万 | -2.94% | 5.39 | 0.85 |
| 08/08 | 675 | 684 | 674 | 678 | +1.19% | 116,200 | 269億2893万 | -5.31% | 5.27 | 0.83 |
| 08/05 | 678 | 680 | 668 | 670 | -1.18% | 138,800 | 266億1119万 | -6.69% | 5.21 | 0.82 |
| 08/04 | 675 | 689 | 667 | 678 | +0.3% | 123,100 | 269億2893万 | -5.83% | 5.27 | 0.83 |
