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 | 682 | 682 | 679 | 681 | -0.15% | 28,900 | 333億4176万 | -4.89% | 16.65 | 1 |
| 12/29 | 680 | 683 | 678 | 682 | +0.44% | 30,600 | 333億9072万 | -5.01% | 16.67 | 1 |
| 12/28 | 680 | 683 | 677 | 679 | -2.3% | 79,000 | 332億4384万 | -5.56% | 16.6 | 0.99 |
| 12/27 | 700 | 701 | 695 | 695 | -3.07% | 186,500 | 340億2720万 | -3.61% | 16.99 | 1.02 |
| 12/26 | 720 | 722 | 716 | 717 | -0.83% | 43,600 | 351億432万 | -0.69% | 17.53 | 1.05 |
| 12/22 | 723 | 725 | 720 | 723 | -0.41% | 26,100 | 353億9808万 | +0.14% | 17.68 | 1.06 |
| 12/21 | 730 | 730 | 724 | 726 | -0.55% | 18,600 | 355億4496万 | +0.55% | 17.75 | 1.06 |
| 12/20 | 723 | 730 | 721 | 730 | +0.69% | 24,600 | 357億4080万 | +1.11% | 17.85 | 1.07 |
| 12/19 | 731 | 731 | 724 | 725 | -0.82% | 30,900 | 354億9600万 | +0.42% | 17.73 | 1.06 |
| 12/16 | 730 | 736 | 729 | 731 | +0.41% | 21,000 | 357億8976万 | +1.39% | 17.87 | 1.07 |
| 12/15 | 728 | 730 | 724 | 728 | 0% | 19,800 | 356億4288万 | +0.97% | 17.8 | 1.06 |
| 12/14 | 730 | 730 | 726 | 728 | 0% | 11,000 | 356億4288万 | +1.11% | 17.8 | 1.06 |
| 12/13 | 729 | 730 | 726 | 728 | -0.14% | 21,300 | 356億4288万 | +1.25% | 17.8 | 1.06 |
| 12/12 | 723 | 729 | 720 | 729 | +1.53% | 12,900 | 356億9184万 | +1.39% | 17.82 | 1.07 |
| 12/09 | 711 | 720 | 711 | 718 | -0.42% | 24,400 | 351億5328万 | 0% | 17.55 | 1.05 |
| 12/08 | 720 | 722 | 717 | 721 | +0.84% | 20,600 | 353億16万 | +0.42% | 17.63 | 1.05 |
| 12/07 | 713 | 717 | 713 | 715 | +0.56% | 16,200 | 350億640万 | -0.42% | 17.48 | 1.05 |
| 12/06 | 712 | 716 | 711 | 711 | -0.14% | 19,100 | 348億1056万 | -0.97% | 17.38 | 1.04 |
| 12/05 | 718 | 719 | 712 | 712 | -0.84% | 21,300 | 348億5952万 | -0.84% | 17.41 | 1.04 |
| 12/02 | 719 | 721 | 712 | 718 | -0.28% | 14,600 | 351億5328万 | -0.14% | 17.55 | 1.05 |
| 12/01 | 720 | 721 | 718 | 720 | +0.14% | 21,400 | 352億5120万 | +0.14% | 17.6 | 1.05 |
| 11/30 | 719 | 724 | 717 | 719 | +0.28% | 19,900 | 352億224万 | 0% | 17.58 | 1.05 |
| 11/29 | 722 | 725 | 715 | 717 | -0.69% | 42,100 | 351億432万 | -0.28% | 17.53 | 1.05 |
| 11/28 | 725 | 726 | 722 | 722 | -0.41% | 42,000 | 353億4912万 | +0.42% | 17.65 | 1.06 |
| 11/25 | 722 | 726 | 722 | 725 | +0.42% | 19,300 | 354億9600万 | +0.83% | 17.73 | 1.06 |
| 11/24 | 731 | 732 | 722 | 722 | -0.69% | 23,700 | 353億4912万 | +0.42% | 17.65 | 1.06 |
| 11/22 | 726 | 729 | 725 | 727 | +0.55% | 27,400 | 355億9392万 | +1.11% | 17.77 | 1.06 |
| 11/21 | 725 | 731 | 723 | 723 | +0.28% | 42,300 | 353億9808万 | +0.7% | 17.68 | 1.06 |
| 11/18 | 720 | 724 | 718 | 721 | -0.14% | 31,600 | 353億16万 | +0.42% | 17.63 | 1.05 |
| 11/17 | 722 | 722 | 717 | 722 | 0% | 23,200 | 353億4912万 | +0.7% | 17.65 | 1.06 |
| 11/16 | 725 | 725 | 720 | 722 | +0.42% | 25,600 | 353億4912万 | +0.7% | 17.65 | 1.06 |
| 11/15 | 718 | 720 | 715 | 719 | 0% | 24,800 | 352億224万 | +0.28% | 17.58 | 1.05 |
| 11/14 | 714 | 722 | 714 | 719 | -0.14% | 26,700 | 352億224万 | +0.28% | 17.58 | 1.05 |
| 11/11 | 721 | 721 | 716 | 720 | -0.14% | 24,100 | 352億5120万 | +0.42% | 17.6 | 1.05 |
| 11/10 | 719 | 722 | 714 | 721 | +3.59% | 36,700 | 353億16万 | +0.7% | 17.63 | 1.05 |
| 11/09 | 719 | 719 | 693 | 696 | -2.93% | 26,700 | 340億7616万 | -2.79% | 17.02 | 1.02 |
| 11/08 | 720 | 720 | 715 | 717 | -0.42% | 17,300 | 351億432万 | +0.14% | 17.53 | 1.05 |
| 11/07 | 715 | 720 | 714 | 720 | +1.55% | 19,500 | 352億5120万 | +0.56% | 17.6 | 1.05 |
| 11/04 | 703 | 711 | 702 | 709 | +0.28% | 24,800 | 347億1264万 | -0.98% | 17.33 | 1.04 |
| 11/02 | 713 | 713 | 704 | 707 | -1.26% | 28,100 | 346億1472万 | -1.26% | 17.29 | 1.03 |
| 11/01 | 722 | 725 | 715 | 716 | -0.83% | 26,300 | 350億5536万 | 0% | 17.51 | 1.05 |
| 10/31 | 725 | 728 | 720 | 722 | -0.41% | 26,900 | 353億4912万 | +0.98% | 17.65 | 1.06 |
| 10/28 | 726 | 726 | 721 | 725 | +0.55% | 46,900 | 354億9600万 | +1.54% | 17.73 | 1.06 |
| 10/27 | 722 | 723 | 720 | 721 | -0.14% | 33,600 | 353億16万 | +1.26% | 17.63 | 1.05 |
| 10/26 | 720 | 725 | 718 | 722 | +0.42% | 46,000 | 353億4912万 | +1.69% | 17.65 | 1.06 |
| 10/25 | 720 | 720 | 717 | 719 | -0.14% | 17,800 | 352億224万 | +1.41% | 17.58 | 1.05 |
| 10/24 | 719 | 724 | 718 | 720 | -0.14% | 17,900 | 352億5120万 | +1.84% | 17.6 | 1.05 |
| 10/21 | 722 | 723 | 718 | 721 | +0.14% | 14,600 | 353億16万 | +2.27% | 17.63 | 1.05 |
| 10/20 | 720 | 721 | 717 | 720 | 0% | 21,300 | 352億5120万 | +2.27% | 17.6 | 1.05 |
| 10/19 | 719 | 721 | 717 | 720 | +0.42% | 20,900 | 352億5120万 | +2.56% | 17.6 | 1.05 |
| 10/18 | 717 | 719 | 714 | 717 | 0% | 19,900 | 351億432万 | +2.28% | 17.53 | 1.05 |
| 10/17 | 714 | 718 | 714 | 717 | +0.7% | 20,800 | 351億432万 | +2.43% | 17.53 | 1.05 |
| 10/14 | 707 | 715 | 702 | 712 | 0% | 27,100 | 348億5952万 | +2.01% | 17.41 | 1.04 |
| 10/13 | 711 | 714 | 705 | 712 | +0.28% | 21,900 | 348億5952万 | +2.01% | 17.41 | 1.04 |
| 10/12 | 714 | 717 | 710 | 710 | -1.25% | 23,200 | 347億6160万 | +1.87% | 17.36 | 1.04 |
| 10/11 | 710 | 719 | 710 | 719 | +0.28% | 13,300 | 352億224万 | +3.3% | 17.58 | 1.05 |
| 10/07 | 711 | 719 | 711 | 717 | 0% | 20,900 | 351億432万 | +3.17% | 17.53 | 1.05 |
| 10/06 | 717 | 720 | 712 | 717 | +0.7% | 20,800 | 351億432万 | +3.31% | 17.53 | 1.05 |
| 10/05 | 712 | 719 | 709 | 712 | 0% | 24,200 | 348億5952万 | +2.89% | 17.41 | 1.04 |
| 10/04 | 708 | 717 | 708 | 712 | +1.14% | 21,800 | 348億5952万 | +3.04% | 17.41 | 1.04 |
| 10/03 | 705 | 720 | 703 | 704 | -0.14% | 24,400 | 344億6784万 | +2.18% | 17.21 | 1.03 |
| 09/30 | 711 | 714 | 700 | 705 | -1.95% | 18,000 | 345億1680万 | +2.47% | 17.36 | 1.04 |
| 09/29 | 706 | 720 | 706 | 719 | +1.84% | 24,300 | 352億224万 | +4.81% | 17.7 | 1.06 |
| 09/28 | 705 | 706 | 701 | 706 | +0.28% | 8,900 | 345億6576万 | +3.07% | 17.38 | 1.04 |
| 09/27 | 696 | 704 | 685 | 704 | +1.29% | 19,800 | 344億6784万 | +3.07% | 17.33 | 1.04 |
| 09/26 | 696 | 698 | 692 | 695 | -0.29% | 8,400 | 340億2720万 | +2.06% | 17.11 | 1.02 |
| 09/23 | 688 | 698 | 677 | 697 | +2.2% | 41,000 | 341億2512万 | +2.65% | 17.16 | 1.03 |
| 09/21 | 676 | 683 | 670 | 682 | +1.19% | 41,200 | 333億9072万 | +0.59% | 16.79 | 1 |
| 09/20 | 683 | 683 | 673 | 674 | -1.32% | 38,000 | 329億9904万 | -0.44% | 16.6 | 0.99 |
| 09/16 | 681 | 683 | 677 | 683 | +0.89% | 33,600 | 334億3968万 | +0.74% | 16.82 | 1.01 |
| 09/15 | 678 | 681 | 673 | 677 | -0.88% | 22,500 | 331億4592万 | -0.15% | 16.67 | 1 |
| 09/14 | 685 | 686 | 681 | 683 | -0.29% | 17,700 | 334億3968万 | +0.89% | 16.82 | 1.01 |
| 09/13 | 685 | 688 | 680 | 685 | +0.59% | 17,100 | 335億3760万 | +1.18% | 16.87 | 1.01 |
| 09/12 | 683 | 686 | 678 | 681 | -0.44% | 20,000 | 333億4176万 | +0.44% | 16.77 | 1 |
| 09/09 | 677 | 687 | 677 | 684 | -0.44% | 29,600 | 334億8864万 | +0.74% | 16.84 | 1.01 |
| 09/08 | 688 | 690 | 682 | 687 | +0.29% | 17,000 | 336億3552万 | +1.03% | 16.92 | 1.01 |
| 09/07 | 698 | 698 | 680 | 685 | -1.86% | 22,400 | 335億3760万 | +0.74% | 16.87 | 1.01 |
| 09/06 | 694 | 699 | 692 | 698 | +0.58% | 10,000 | 341億7408万 | +2.35% | 17.19 | 1.03 |
| 09/05 | 690 | 697 | 690 | 694 | +0.73% | 11,300 | 339億7824万 | +1.61% | 17.09 | 1.02 |
| 09/02 | 689 | 696 | 676 | 689 | +0.15% | 17,900 | 337億3344万 | +0.73% | 16.96 | 1.01 |
| 09/01 | 687 | 689 | 682 | 688 | +0.15% | 6,600 | 336億8448万 | +0.29% | 16.94 | 1.01 |
| 08/31 | 674 | 687 | 674 | 687 | +2.23% | 11,800 | 336億3552万 | -0.15% | 16.92 | 1.01 |
| 08/30 | 675 | 675 | 670 | 672 | -0.59% | 9,500 | 329億112万 | -2.47% | 16.55 | 0.99 |
| 08/29 | 669 | 677 | 669 | 676 | +1.05% | 12,700 | 330億9696万 | -2.17% | 16.64 | 1 |
| 08/26 | 668 | 672 | 664 | 669 | +0.15% | 12,400 | 327億5424万 | -3.6% | 16.47 | 0.99 |
| 08/25 | 674 | 678 | 664 | 668 | -1.62% | 24,500 | 327億528万 | -4.02% | 16.45 | 0.98 |
| 08/24 | 674 | 681 | 674 | 679 | +0.89% | 10,200 | 332億4384万 | -2.86% | 16.72 | 1 |
| 08/23 | 665 | 682 | 665 | 673 | +1.2% | 15,500 | 329億5008万 | -3.99% | 16.57 | 0.99 |
| 08/22 | 654 | 666 | 654 | 665 | +1.68% | 14,700 | 325億5840万 | -5.41% | 16.37 | 0.98 |
| 08/19 | 653 | 655 | 650 | 654 | +0.15% | 13,800 | 320億1984万 | -7.23% | 16.1 | 0.96 |
| 08/18 | 651 | 656 | 650 | 653 | -0.91% | 18,200 | 319億7088万 | -7.77% | 16.08 | 0.96 |
| 08/17 | 661 | 667 | 651 | 659 | -1.49% | 32,700 | 322億6464万 | -7.31% | 16.23 | 0.97 |
| 08/16 | 690 | 690 | 661 | 669 | -2.62% | 32,900 | 327億5424万 | -6.3% | 16.47 | 0.99 |
| 08/15 | 678 | 697 | 678 | 687 | +1.48% | 26,700 | 336億3552万 | -3.92% | 16.92 | 1.01 |
| 08/12 | 681 | 681 | 673 | 677 | +0.59% | 20,800 | 331億4592万 | -5.45% | 16.67 | 1 |
| 08/10 | 682 | 682 | 671 | 673 | -0.88% | 10,000 | 329億5008万 | -6.14% | 16.57 | 0.99 |
| 08/09 | 696 | 696 | 677 | 679 | -2.02% | 20,700 | 332億4384万 | -5.43% | 16.72 | 1 |
| 08/08 | 703 | 707 | 692 | 693 | -2.39% | 38,000 | 339億2928万 | -3.62% | 17.06 | 1.02 |
| 08/05 | 701 | 712 | 701 | 710 | +0.14% | 14,300 | 347億6160万 | -1.25% | 17.48 | 1.05 |
| 08/04 | 715 | 715 | 709 | 709 | +0.42% | 15,900 | 347億1264万 | -1.12% | 17.46 | 1.04 |
