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 | 2,032 | 2,066 | 2,023 | 2,054 | -1.34% | 122,200 | 345億7190万 | -1.72% | 8.19 | 2.42 |
12/29 | 2,088 | 2,100 | 2,040 | 2,082 | -1.65% | 139,200 | 350億4318万 | +0.14% | 8.3 | 2.45 |
12/28 | 2,087 | 2,138 | 2,062 | 2,117 | -2.85% | 152,800 | 356億3228万 | +2.42% | 8.44 | 2.49 |
12/27 | 2,185 | 2,233 | 2,166 | 2,179 | -0.32% | 250,500 | 366億7583万 | +6.09% | 8.68 | 2.56 |
12/26 | 2,175 | 2,214 | 2,174 | 2,186 | +0.09% | 110,400 | 367億9365万 | +7.31% | 8.71 | 2.57 |
12/22 | 2,171 | 2,189 | 2,162 | 2,184 | -0.27% | 70,100 | 367億5999万 | +8.07% | 8.7 | 2.57 |
12/21 | 2,236 | 2,237 | 2,177 | 2,190 | -1.31% | 136,900 | 368億6098万 | +9.28% | 8.73 | 2.58 |
12/20 | 2,159 | 2,235 | 2,145 | 2,219 | +2.73% | 136,900 | 373億4909万 | +11.73% | 8.84 | 2.61 |
12/19 | 2,111 | 2,180 | 2,050 | 2,160 | -0.05% | 349,300 | 363億5604万 | +9.76% | 8.61 | 2.54 |
12/16 | 2,240 | 2,248 | 2,161 | 2,161 | -3.35% | 202,800 | 363億7287万 | +10.82% | 8.61 | 2.54 |
12/15 | 2,254 | 2,270 | 2,210 | 2,236 | -0.8% | 126,500 | 376億3523万 | +15.73% | 8.91 | 2.63 |
12/14 | 2,250 | 2,286 | 2,220 | 2,254 | +0.31% | 267,300 | 379億3820万 | +18.26% | 8.98 | 2.65 |
12/13 | 2,160 | 2,255 | 2,141 | 2,247 | +3.69% | 266,900 | 378億2038万 | +19.39% | 8.95 | 2.64 |
12/12 | 2,150 | 2,188 | 2,135 | 2,167 | +1.26% | 151,500 | 364億7386万 | +16.76% | 8.64 | 2.55 |
12/09 | 2,080 | 2,141 | 2,075 | 2,140 | +1.04% | 134,700 | 360億1941万 | +16.88% | 8.53 | 2.52 |
12/08 | 2,110 | 2,149 | 2,092 | 2,118 | +0.57% | 166,800 | 356億4911万 | +17.08% | 8.44 | 2.49 |
12/07 | 2,071 | 2,115 | 2,001 | 2,106 | +1.25% | 251,800 | 354億4713万 | +17.72% | 8.39 | 2.48 |
12/06 | 2,105 | 2,133 | 2,051 | 2,080 | -0.76% | 222,400 | 350億952万 | +17.51% | 8.29 | 2.45 |
12/05 | 2,034 | 2,101 | 2,011 | 2,096 | +3.61% | 340,700 | 352億7882万 | +19.7% | 8.35 | 2.47 |
12/02 | 1,954 | 2,034 | 1,930 | 2,023 | +3.53% | 300,800 | 340億5012万 | +16.8% | 8.06 | 2.38 |
12/01 | 1,890 | 1,970 | 1,889 | 1,954 | +3.77% | 351,400 | 328億8875万 | +13.8% | 7.79 | 2.3 |
11/30 | 1,860 | 1,890 | 1,855 | 1,883 | +1.51% | 175,700 | 316億9371万 | +10.57% | 7.5 | 2.22 |
11/29 | 1,805 | 1,882 | 1,802 | 1,855 | +2.6% | 226,700 | 312億2243万 | +9.57% | 7.39 | 2.18 |
11/28 | 1,756 | 1,811 | 1,744 | 1,808 | +3.02% | 236,600 | 304億3135万 | +7.43% | 7.21 | 2.13 |
11/25 | 1,790 | 1,795 | 1,735 | 1,755 | -1.74% | 141,100 | 295億3928万 | +4.71% | 6.99 | 2.06 |
11/24 | 1,799 | 1,806 | 1,785 | 1,786 | +0.56% | 141,000 | 300億6105万 | +6.82% | 7.12 | 2.1 |
11/22 | 1,765 | 1,785 | 1,750 | 1,776 | +0.06% | 92,100 | 298億9274万 | +6.54% | 7.08 | 2.09 |
11/21 | 1,775 | 1,790 | 1,773 | 1,775 | +0.06% | 114,400 | 298億7591万 | +6.8% | 7.07 | 2.09 |
11/18 | 1,790 | 1,792 | 1,770 | 1,774 | -0.22% | 89,200 | 298億5908万 | +7.06% | 7.07 | 2.09 |
11/17 | 1,747 | 1,785 | 1,747 | 1,778 | +0.85% | 134,700 | 299億2640万 | +7.63% | 7.09 | 2.09 |
11/16 | 1,750 | 1,769 | 1,749 | 1,763 | +1.67% | 122,900 | 296億7393万 | +7.04% | 7.03 | 2.07 |
11/15 | 1,762 | 1,762 | 1,708 | 1,734 | -1.92% | 152,400 | 291億8582万 | +5.54% | 6.91 | 2.04 |
11/14 | 1,739 | 1,780 | 1,738 | 1,768 | +2.85% | 193,800 | 297億5809万 | +7.74% | 7.05 | 2.08 |
11/11 | 1,715 | 1,724 | 1,681 | 1,719 | +1.12% | 142,300 | 289億3334万 | +5.01% | 6.85 | 2.02 |
11/10 | 1,680 | 1,704 | 1,655 | 1,700 | +7.59% | 287,600 | 286億1355万 | +3.91% | 6.77 | 2 |
11/09 | 1,676 | 1,687 | 1,540 | 1,580 | -5.67% | 329,700 | 265億9377万 | -3.36% | 6.3 | 1.86 |
11/08 | 1,658 | 1,725 | 1,652 | 1,675 | +5.81% | 442,300 | 281億9276万 | +2.2% | 6.68 | 1.97 |
11/07 | 1,540 | 1,598 | 1,540 | 1,583 | +2.06% | 58,500 | 266億4426万 | -3.36% | 6.31 | 1.86 |
11/04 | 1,570 | 1,572 | 1,543 | 1,551 | -2.15% | 73,500 | 261億565万 | -5.43% | 6.18 | 1.82 |
11/02 | 1,608 | 1,616 | 1,580 | 1,585 | -1.92% | 127,300 | 266億7792万 | -3.65% | 6.32 | 1.86 |
11/01 | 1,624 | 1,633 | 1,612 | 1,616 | -0.49% | 57,800 | 271億9970万 | -1.82% | 6.44 | 1.9 |
10/31 | 1,619 | 1,627 | 1,605 | 1,624 | +0.5% | 72,100 | 273億3435万 | -1.34% | 6.47 | 1.91 |
10/28 | 1,615 | 1,625 | 1,604 | 1,616 | -0.68% | 93,200 | 271億9970万 | -1.76% | 6.44 | 1.9 |
10/27 | 1,644 | 1,652 | 1,614 | 1,627 | -1.03% | 69,100 | 273億8485万 | -0.91% | 6.48 | 1.91 |
10/26 | 1,605 | 1,647 | 1,594 | 1,644 | +2.49% | 95,400 | 276億7098万 | +0.37% | 6.55 | 1.93 |
10/25 | 1,617 | 1,627 | 1,596 | 1,604 | -1.29% | 70,600 | 269億9772万 | -1.66% | 6.39 | 1.89 |
10/24 | 1,623 | 1,632 | 1,611 | 1,625 | +0.37% | 45,700 | 273億5118万 | 0% | 6.48 | 1.91 |
10/21 | 1,635 | 1,654 | 1,613 | 1,619 | -0.92% | 84,300 | 272億5019万 | 0% | 6.45 | 1.9 |
10/20 | 1,636 | 1,655 | 1,620 | 1,634 | -0.31% | 112,500 | 275億267万 | +1.24% | 6.51 | 1.92 |
10/19 | 1,661 | 1,666 | 1,628 | 1,639 | -1.03% | 117,800 | 275億8682万 | +1.99% | 6.53 | 1.93 |
10/18 | 1,666 | 1,672 | 1,646 | 1,656 | -0.6% | 77,300 | 278億7296万 | +3.44% | 6.6 | 1.95 |
10/17 | 1,650 | 1,673 | 1,627 | 1,666 | +1.15% | 106,200 | 280億4127万 | +4.45% | 6.64 | 1.96 |
10/14 | 1,630 | 1,653 | 1,630 | 1,647 | +0.12% | 47,100 | 277億2148万 | +3.72% | 6.56 | 1.94 |
10/13 | 1,648 | 1,670 | 1,624 | 1,645 | -0.54% | 105,200 | 276億8781万 | +4.05% | 6.56 | 1.94 |
10/12 | 1,660 | 1,679 | 1,644 | 1,654 | -1.31% | 97,700 | 278億3930万 | +5.15% | 6.59 | 1.95 |
10/11 | 1,688 | 1,694 | 1,663 | 1,676 | +0.78% | 97,300 | 282億959万 | +7.23% | 6.68 | 1.97 |
10/07 | 1,690 | 1,691 | 1,642 | 1,663 | -1.25% | 108,600 | 279億9078万 | +7.08% | 6.63 | 1.96 |
10/06 | 1,680 | 1,729 | 1,675 | 1,684 | -0.59% | 172,400 | 283億4424万 | +9.14% | 6.71 | 1.98 |
10/05 | 1,680 | 1,699 | 1,669 | 1,694 | +0.95% | 98,000 | 285億1256万 | +10.57% | 6.75 | 1.99 |
10/04 | 1,675 | 1,695 | 1,665 | 1,678 | +0.3% | 107,600 | 282億4325万 | +10.25% | 6.69 | 1.97 |
10/03 | 1,650 | 1,677 | 1,650 | 1,673 | +2.2% | 97,500 | 281億5909万 | +10.79% | 6.67 | 1.97 |
09/30 | 1,643 | 1,659 | 1,623 | 1,637 | -0.91% | 57,100 | 275億5316万 | +9.13% | 6.53 | 1.93 |
09/29 | 1,670 | 1,675 | 1,639 | 1,652 | -0.36% | 89,000 | 278億563万 | +10.87% | 6.59 | 1.94 |
09/28 | 1,610 | 1,678 | 1,598 | 1,658 | +2.92% | 166,700 | 279億662万 | +11.95% | 6.61 | 1.95 |
09/27 | 1,610 | 1,629 | 1,585 | 1,611 | -0.43% | 126,600 | 271億1554万 | +9.67% | 6.42 | 1.9 |
09/26 | 1,624 | 1,644 | 1,605 | 1,618 | +1.51% | 126,500 | 272億3336万 | +10.97% | 6.45 | 1.9 |
09/23 | 1,574 | 1,615 | 1,560 | 1,594 | +2.71% | 155,400 | 268億2941万 | +10.16% | 6.35 | 1.88 |
09/21 | 1,521 | 1,552 | 1,512 | 1,552 | +1.7% | 97,600 | 261億2248万 | +8% | 6.19 | 1.83 |
09/20 | 1,481 | 1,533 | 1,474 | 1,526 | +3.18% | 125,600 | 256億8486万 | +6.71% | 6.08 | 1.8 |
09/16 | 1,445 | 1,479 | 1,445 | 1,479 | +1.86% | 64,400 | 248億9378万 | +3.86% | 5.9 | 1.74 |
09/15 | 1,464 | 1,478 | 1,442 | 1,452 | -1.02% | 60,900 | 244億3933万 | +2.18% | 5.79 | 1.71 |
09/14 | 1,475 | 1,489 | 1,461 | 1,467 | -1.21% | 35,200 | 246億9181万 | +3.46% | 5.85 | 1.73 |
09/13 | 1,483 | 1,498 | 1,476 | 1,485 | +0.61% | 52,900 | 249億9477万 | +5.1% | 5.92 | 1.75 |
09/12 | 1,479 | 1,490 | 1,462 | 1,476 | -1.01% | 46,500 | 248億4329万 | +4.9% | 5.88 | 1.74 |
09/09 | 1,491 | 1,500 | 1,471 | 1,491 | -0.13% | 40,300 | 250億9576万 | +6.27% | 5.94 | 1.75 |
09/08 | 1,505 | 1,508 | 1,481 | 1,493 | -0.4% | 56,200 | 251億2942万 | +6.8% | 5.95 | 1.76 |
09/07 | 1,474 | 1,510 | 1,463 | 1,499 | +1.7% | 113,600 | 252億3041万 | +7.3% | 5.98 | 1.76 |
09/06 | 1,436 | 1,479 | 1,436 | 1,474 | +3% | 56,900 | 248億963万 | +5.51% | 5.88 | 1.73 |
09/05 | 1,425 | 1,445 | 1,419 | 1,431 | +1.63% | 46,400 | 240億8587万 | +2.36% | 5.7 | 1.68 |
09/02 | 1,418 | 1,418 | 1,404 | 1,408 | -1.12% | 27,300 | 236億9875万 | +0.28% | 5.61 | 1.66 |
09/01 | 1,426 | 1,438 | 1,415 | 1,424 | +0.92% | 34,700 | 239億6805万 | +1.06% | 5.68 | 1.68 |
08/31 | 1,430 | 1,438 | 1,392 | 1,411 | -1.19% | 65,400 | 237億4924万 | -0.35% | 5.62 | 1.66 |
08/30 | 1,441 | 1,451 | 1,417 | 1,428 | -0.21% | 74,200 | 240億3538万 | +0.28% | 5.69 | 1.68 |
08/29 | 1,410 | 1,435 | 1,410 | 1,431 | +2.88% | 83,900 | 240億8587万 | +0.07% | 5.7 | 1.68 |
08/26 | 1,400 | 1,414 | 1,386 | 1,391 | -1.07% | 54,400 | 234億1261万 | -3.34% | 5.54 | 1.64 |
08/25 | 1,417 | 1,420 | 1,394 | 1,406 | +0.21% | 57,600 | 236億6508万 | -3.03% | 5.6 | 1.65 |
08/24 | 1,400 | 1,421 | 1,390 | 1,403 | -0.28% | 51,500 | 236億1459万 | -4.23% | 5.59 | 1.65 |
08/23 | 1,380 | 1,428 | 1,375 | 1,407 | +2.4% | 106,400 | 236億8192万 | -4.87% | 5.61 | 1.66 |
08/22 | 1,342 | 1,375 | 1,332 | 1,374 | +2.61% | 54,700 | 231億2648万 | -7.85% | 5.48 | 1.62 |
08/19 | 1,345 | 1,354 | 1,325 | 1,339 | +0.98% | 56,600 | 225億3737万 | -11.09% | 5.34 | 1.58 |
08/18 | 1,350 | 1,360 | 1,320 | 1,326 | -2.07% | 76,400 | 223億1856万 | -12.88% | 5.29 | 1.56 |
08/17 | 1,364 | 1,375 | 1,340 | 1,354 | -1.53% | 77,700 | 227億8985万 | -12.02% | 5.4 | 1.59 |
08/16 | 1,391 | 1,395 | 1,363 | 1,375 | -0.94% | 61,600 | 231億4331万 | -11.63% | 5.48 | 1.62 |
08/15 | 1,415 | 1,418 | 1,382 | 1,388 | -0.86% | 64,400 | 233億6212万 | -11.54% | 5.53 | 1.63 |
08/12 | 1,365 | 1,410 | 1,363 | 1,400 | +3.09% | 76,100 | 235億6410万 | -11.67% | 5.58 | 1.65 |
08/10 | 1,360 | 1,380 | 1,340 | 1,358 | +0.15% | 65,600 | 228億5717万 | -15.23% | 5.41 | 1.6 |
08/09 | 1,341 | 1,370 | 1,334 | 1,356 | +1.19% | 79,200 | 228億2351万 | -16.3% | 5.41 | 1.6 |
08/08 | 1,392 | 1,395 | 1,329 | 1,340 | -1.62% | 159,600 | 225億5421万 | -18.24% | 5.34 | 1.58 |
08/05 | 1,388 | 1,407 | 1,350 | 1,362 | -0.07% | 177,700 | 229億2450万 | -17.8% | 5.43 | 1.6 |
08/04 | 1,415 | 1,420 | 1,314 | 1,363 | -7.59% | 423,800 | 229億4133万 | -18.43% | 5.43 | 1.6 |