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 | 720 | 725 | 711 | 720 | -0.28% | 35,500 | 216億6451万 | -0.69% | 25.08 | 1.12 |
| 12/29 | 722 | 729 | 711 | 722 | -0.28% | 31,000 | 217億2469万 | -0.28% | 25.15 | 1.12 |
| 12/28 | 719 | 730 | 719 | 724 | +0.42% | 28,600 | 217億8487万 | +0.28% | 25.22 | 1.12 |
| 12/27 | 722 | 725 | 717 | 721 | +0.14% | 48,200 | 216億9460万 | 0% | 25.11 | 1.12 |
| 12/26 | 727 | 730 | 718 | 720 | -0.96% | 46,800 | 216億6451万 | +0.28% | 25.08 | 1.12 |
| 12/22 | 730 | 730 | 720 | 727 | +0.28% | 42,300 | 218億7513万 | +1.54% | 25.32 | 1.13 |
| 12/21 | 735 | 737 | 722 | 725 | -1.36% | 51,100 | 217億8980万 | +1.68% | 25.22 | 1.12 |
| 12/20 | 734 | 737 | 730 | 735 | +0.14% | 63,800 | 220億9035万 | +3.52% | 25.57 | 1.14 |
| 12/19 | 726 | 734 | 722 | 734 | +0.27% | 42,500 | 220億6029万 | +3.82% | 25.53 | 1.14 |
| 12/16 | 738 | 738 | 720 | 732 | -0.95% | 64,500 | 220億18万 | +4.13% | 25.46 | 1.14 |
| 12/15 | 746 | 747 | 736 | 739 | -0.94% | 26,800 | 222億1057万 | +5.27% | 25.71 | 1.15 |
| 12/14 | 750 | 755 | 744 | 746 | -0.4% | 50,300 | 224億2095万 | +6.88% | 25.95 | 1.16 |
| 12/13 | 756 | 756 | 743 | 749 | -1.06% | 60,600 | 225億1112万 | +7.61% | 26.05 | 1.16 |
| 12/12 | 737 | 758 | 728 | 757 | +3.13% | 87,400 | 227億5155万 | +9.24% | 26.33 | 1.17 |
| 12/09 | 730 | 734 | 716 | 734 | +1.8% | 86,200 | 220億6029万 | +6.38% | 25.53 | 1.14 |
| 12/08 | 729 | 729 | 713 | 721 | -0.96% | 84,300 | 216億6958万 | +4.8% | 25.08 | 1.12 |
| 12/07 | 722 | 732 | 717 | 728 | +1.25% | 95,700 | 218億7996万 | +5.97% | 25.32 | 1.13 |
| 12/06 | 733 | 736 | 719 | 719 | -0.69% | 80,700 | 216億947万 | +4.81% | 25.01 | 1.12 |
| 12/05 | 726 | 731 | 711 | 724 | -2.29% | 114,800 | 217億5974万 | +5.39% | 25.18 | 1.12 |
| 12/02 | 737 | 743 | 720 | 741 | +1.37% | 95,100 | 222億7068万 | +8.02% | 25.78 | 1.15 |
| 12/01 | 737 | 744 | 726 | 731 | +2.52% | 147,100 | 219億7013万 | +6.72% | 25.43 | 1.13 |
| 11/30 | 680 | 721 | 680 | 713 | +5.01% | 133,200 | 214億2914万 | +4.09% | 24.8 | 1.11 |
| 11/29 | 680 | 684 | 676 | 679 | -1.16% | 54,800 | 204億727万 | -0.88% | 23.62 | 1.05 |
| 11/28 | 692 | 694 | 681 | 687 | -0.72% | 45,600 | 206億4771万 | 0% | 23.9 | 1.07 |
| 11/25 | 690 | 693 | 678 | 692 | +0.29% | 67,400 | 207億9799万 | +0.58% | 24.07 | 1.07 |
| 11/24 | 689 | 693 | 684 | 690 | +0.15% | 36,000 | 207億3788万 | 0% | 24 | 1.07 |
| 11/22 | 685 | 694 | 678 | 689 | +0.58% | 44,600 | 207億782万 | -0.29% | 23.97 | 1.07 |
| 11/21 | 654 | 692 | 652 | 685 | +5.38% | 157,900 | 205億8459万 | -1.15% | 23.82 | 1.06 |
| 11/18 | 670 | 671 | 646 | 650 | -1.81% | 136,800 | 195億3282万 | -6.34% | 22.61 | 1.01 |
| 11/17 | 665 | 670 | 654 | 662 | -0.75% | 113,900 | 198億9343万 | -5.02% | 23.02 | 1.03 |
| 11/16 | 648 | 678 | 647 | 667 | +3.57% | 138,400 | 200億4368万 | -4.71% | 23.2 | 1.03 |
| 11/15 | 659 | 664 | 638 | 644 | -1.53% | 124,200 | 193億5252万 | -8.39% | 22.4 | 1 |
| 11/14 | 656 | 667 | 649 | 654 | +0.15% | 119,600 | 196億5302万 | -7.5% | 22.75 | 1.01 |
| 11/11 | 693 | 693 | 651 | 653 | -5.77% | 109,000 | 196億2297万 | -8.29% | 22.71 | 1.01 |
| 11/10 | 680 | 695 | 666 | 693 | +6.78% | 60,900 | 208億2499万 | -3.21% | 24.1 | 1.07 |
| 11/09 | 684 | 690 | 631 | 649 | -4.56% | 94,800 | 195億277万 | -9.61% | 22.57 | 1.01 |
| 11/08 | 683 | 685 | 678 | 680 | -0.44% | 35,400 | 204億3434万 | -5.82% | 23.65 | 1.05 |
| 11/07 | 690 | 691 | 676 | 683 | +0.29% | 85,100 | 205億2449万 | -5.79% | 23.75 | 1.06 |
| 11/04 | 688 | 689 | 675 | 681 | -1.16% | 104,900 | 204億6439万 | -6.46% | 23.68 | 1.06 |
| 11/02 | 688 | 704 | 688 | 689 | -1.15% | 172,600 | 207億479万 | -5.75% | 23.96 | 1.07 |
| 11/01 | 711 | 711 | 692 | 697 | -1.55% | 115,400 | 209億4519万 | -5.04% | 24.24 | 1.08 |
| 10/31 | 727 | 729 | 707 | 708 | -2.07% | 130,800 | 212億7575万 | -3.8% | 24.62 | 1.1 |
| 10/28 | 718 | 723 | 711 | 723 | +1.54% | 41,700 | 217億2651万 | -2.03% | 25.15 | 1.12 |
| 10/27 | 720 | 720 | 711 | 712 | -1.11% | 33,800 | 213億9595万 | -3.78% | 24.76 | 1.1 |
| 10/26 | 722 | 725 | 715 | 720 | +0.28% | 33,500 | 216億3636万 | -2.83% | 25.04 | 1.12 |
| 10/25 | 717 | 721 | 715 | 718 | +0.28% | 27,300 | 215億7625万 | -3.36% | 24.97 | 1.11 |
| 10/24 | 716 | 720 | 713 | 716 | -0.83% | 47,000 | 215億1615万 | -3.89% | 24.9 | 1.11 |
| 10/21 | 729 | 729 | 720 | 722 | -1.1% | 19,900 | 216億8454万 | -3.22% | 25.09 | 1.12 |
| 10/20 | 726 | 730 | 719 | 730 | +0.69% | 42,400 | 219億2482万 | -2.14% | 25.37 | 1.13 |
| 10/19 | 724 | 726 | 714 | 725 | +0.14% | 34,200 | 217億7465万 | -2.82% | 25.2 | 1.12 |
| 10/18 | 722 | 726 | 714 | 724 | -0.55% | 32,600 | 217億4461万 | -3.08% | 25.16 | 1.12 |
| 10/17 | 718 | 730 | 712 | 728 | +1.25% | 36,900 | 218億6475万 | -2.54% | 25.3 | 1.13 |
| 10/14 | 720 | 721 | 713 | 719 | -0.83% | 40,700 | 215億9444万 | -3.88% | 24.99 | 1.11 |
| 10/13 | 724 | 728 | 719 | 725 | -0.41% | 49,400 | 217億7465万 | -3.07% | 25.2 | 1.12 |
| 10/12 | 747 | 747 | 727 | 728 | -3.32% | 55,800 | 218億6475万 | -2.67% | 25.3 | 1.13 |
| 10/11 | 751 | 759 | 748 | 753 | -0.53% | 16,900 | 226億1560万 | +0.67% | 26.17 | 1.17 |
| 10/07 | 755 | 760 | 746 | 757 | -0.39% | 25,300 | 227億3573万 | +1.34% | 26.31 | 1.17 |
| 10/06 | 761 | 765 | 752 | 760 | -0.13% | 22,500 | 228億2584万 | +1.88% | 26.42 | 1.18 |
| 10/05 | 746 | 761 | 742 | 761 | +1.6% | 37,500 | 228億5587万 | +2.28% | 26.45 | 1.18 |
| 10/04 | 754 | 754 | 741 | 749 | +0.27% | 23,200 | 224億9546万 | +0.81% | 26.03 | 1.16 |
| 10/03 | 754 | 754 | 740 | 747 | +0.13% | 17,200 | 224億3539万 | +0.95% | 25.96 | 1.16 |
| 09/30 | 748 | 749 | 726 | 746 | -1.45% | 33,800 | 224億1767万 | +0.95% | 25.95 | 1.16 |
| 09/29 | 768 | 770 | 755 | 757 | -1.17% | 30,500 | 227億4822万 | +2.57% | 26.33 | 1.17 |
| 09/28 | 764 | 783 | 751 | 766 | +0.52% | 66,300 | 230億1868万 | +3.93% | 26.64 | 1.19 |
| 09/27 | 751 | 762 | 748 | 762 | +1.06% | 28,100 | 228億9848万 | +3.53% | 26.5 | 1.18 |
| 09/26 | 750 | 759 | 750 | 754 | -0.79% | 32,900 | 226億5807万 | +2.59% | 26.22 | 1.17 |
| 09/23 | 757 | 760 | 748 | 760 | +0.26% | 45,900 | 228億3838万 | +3.54% | 26.43 | 1.18 |
| 09/21 | 746 | 758 | 744 | 758 | +1.07% | 30,400 | 227億5538万 | +3.27% | 26.33 | 1.17 |
| 09/20 | 745 | 766 | 745 | 750 | -0.13% | 63,300 | 225億1522万 | +2.18% | 26.05 | 1.16 |
| 09/16 | 760 | 770 | 741 | 751 | -1.96% | 53,200 | 225億4524万 | +2.18% | 26.09 | 1.16 |
| 09/15 | 751 | 778 | 750 | 766 | +2% | 141,500 | 229億9554万 | +4.08% | 26.61 | 1.19 |
| 09/14 | 741 | 758 | 736 | 751 | +2.46% | 93,900 | 225億4524万 | +2.04% | 26.09 | 1.16 |
| 09/13 | 729 | 735 | 720 | 733 | +0.83% | 17,500 | 220億487万 | -0.54% | 25.46 | 1.14 |
| 09/12 | 726 | 739 | 721 | 727 | -0.95% | 24,600 | 218億2475万 | -1.49% | 25.26 | 1.13 |
| 09/09 | 749 | 749 | 731 | 734 | -1.08% | 33,500 | 220億3490万 | -0.41% | 25.5 | 1.14 |
| 09/08 | 740 | 743 | 728 | 742 | +0.54% | 30,900 | 222億7506万 | +0.82% | 25.78 | 1.15 |
| 09/07 | 726 | 740 | 726 | 738 | +0.96% | 30,100 | 221億5498万 | +0.41% | 25.64 | 1.14 |
| 09/06 | 729 | 737 | 729 | 731 | +0.27% | 16,700 | 219億4483万 | -0.54% | 25.39 | 1.13 |
| 09/05 | 720 | 747 | 720 | 729 | +1.67% | 36,000 | 218億8479万 | -0.55% | 25.32 | 1.13 |
| 09/02 | 717 | 725 | 710 | 717 | -0.42% | 37,600 | 215億2455万 | -2.45% | 24.91 | 1.11 |
| 09/01 | 727 | 727 | 715 | 720 | -1.23% | 25,000 | 216億1461万 | -2.31% | 25.01 | 1.12 |
| 08/31 | 728 | 736 | 718 | 729 | +0.55% | 31,100 | 218億8479万 | -1.22% | 25.32 | 1.13 |
| 08/30 | 728 | 743 | 721 | 725 | +0.28% | 39,100 | 217億6471万 | -1.89% | 25.19 | 1.12 |
| 08/29 | 705 | 725 | 699 | 723 | +5.39% | 58,700 | 217億467万 | -2.43% | 25.12 | 1.12 |
| 08/26 | 711 | 714 | 682 | 686 | -5.51% | 98,200 | 205億9392万 | -7.92% | 23.83 | 1.06 |
| 08/25 | 719 | 735 | 719 | 726 | +0.97% | 13,500 | 217億9473万 | -3.2% | 25.22 | 1.12 |
| 08/24 | 744 | 750 | 713 | 719 | -2.31% | 50,100 | 215億8459万 | -4.52% | 24.98 | 1.11 |
| 08/23 | 738 | 754 | 731 | 736 | -0.14% | 54,400 | 220億9494万 | -2.52% | 25.57 | 1.14 |
| 08/22 | 743 | 744 | 736 | 737 | -0.67% | 21,000 | 221億1198万 | -2.51% | 25.58 | 1.14 |
| 08/19 | 733 | 742 | 728 | 742 | +1.5% | 24,200 | 222億6200万 | -1.98% | 25.76 | 1.15 |
| 08/18 | 730 | 746 | 726 | 731 | -0.95% | 34,100 | 219億3197万 | -3.69% | 25.38 | 1.13 |
| 08/17 | 777 | 778 | 725 | 738 | -3.78% | 167,300 | 221億4199万 | -3.02% | 25.62 | 1.14 |
| 08/16 | 775 | 777 | 764 | 767 | -0.13% | 67,100 | 230億1207万 | +0.39% | 26.63 | 1.19 |
| 08/15 | 771 | 775 | 765 | 768 | -0.9% | 19,200 | 230億4207万 | +0.39% | 26.66 | 1.19 |
| 08/12 | 777 | 782 | 768 | 775 | 0% | 36,900 | 232億5209万 | +1.17% | 26.9 | 1.2 |
| 08/10 | 765 | 775 | 761 | 775 | +0.52% | 29,300 | 232億5209万 | +1.04% | 26.9 | 1.2 |
| 08/09 | 751 | 777 | 751 | 771 | +0.78% | 110,100 | 231億3208万 | +0.26% | 26.77 | 1.19 |
| 08/08 | 720 | 768 | 706 | 765 | +10.87% | 222,100 | 229億5206万 | -0.65% | 26.56 | 1.18 |
| 08/05 | 707 | 715 | 686 | 690 | -3.9% | 80,500 | 207億186万 | -10.39% | 23.95 | 1.07 |
| 08/04 | 727 | 729 | 712 | 718 | -0.28% | 105,300 | 215億4193万 | -7.12% | 24.93 | 1.11 |
