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 | 3,435 | 3,460 | 3,420 | 3,445 | +0.29% | 301,900 | 3828億2808万 | +3.86% | 71.68 | 1.46 |
| 12/29 | 3,415 | 3,445 | 3,355 | 3,435 | -0.15% | 384,300 | 3817億1682万 | +3.96% | 71.47 | 1.46 |
| 12/28 | 3,395 | 3,450 | 3,375 | 3,440 | +0.29% | 339,700 | 3822億7245万 | +4.5% | 71.58 | 1.46 |
| 12/27 | 3,435 | 3,455 | 3,415 | 3,430 | -0.87% | 623,300 | 3811億6119万 | +4.61% | 71.37 | 1.46 |
| 12/26 | 3,445 | 3,475 | 3,430 | 3,460 | +0.73% | 380,300 | 3844億9497万 | +6.07% | 71.99 | 1.47 |
| 12/22 | 3,460 | 3,460 | 3,425 | 3,435 | -0.72% | 234,700 | 3817億1682万 | +5.82% | 71.47 | 1.46 |
| 12/21 | 3,460 | 3,485 | 3,430 | 3,460 | 0% | 391,900 | 3844億9497万 | +7.15% | 71.99 | 1.47 |
| 12/20 | 3,420 | 3,475 | 3,405 | 3,460 | +1.32% | 367,900 | 3844億9497万 | +7.79% | 71.99 | 1.47 |
| 12/19 | 3,430 | 3,430 | 3,370 | 3,415 | +0.29% | 330,400 | 3794億9431万 | +6.99% | 71.06 | 1.45 |
| 12/16 | 3,420 | 3,460 | 3,405 | 3,405 | -0.73% | 575,200 | 3783億8305万 | +7.21% | 70.85 | 1.45 |
| 12/15 | 3,395 | 3,445 | 3,365 | 3,430 | +2.39% | 449,600 | 3811億6119万 | +8.37% | 71.37 | 1.46 |
| 12/14 | 3,430 | 3,435 | 3,350 | 3,350 | -0.89% | 345,400 | 3722億7114万 | +6.38% | 69.71 | 1.42 |
| 12/13 | 3,315 | 3,410 | 3,315 | 3,380 | +2.74% | 540,300 | 3756億491万 | +7.75% | 70.33 | 1.43 |
| 12/12 | 3,225 | 3,310 | 3,200 | 3,290 | +3.3% | 564,100 | 3656億359万 | +5.31% | 68.46 | 1.4 |
| 12/09 | 3,155 | 3,195 | 3,140 | 3,185 | 0% | 418,100 | 3539億3539万 | +2.21% | 66.27 | 1.35 |
| 12/08 | 3,200 | 3,205 | 3,160 | 3,185 | +0.95% | 333,900 | 3539億3539万 | +2.25% | 66.27 | 1.35 |
| 12/07 | 3,170 | 3,180 | 3,135 | 3,155 | -1.1% | 286,800 | 3506億162万 | +1.28% | 65.65 | 1.34 |
| 12/06 | 3,220 | 3,225 | 3,165 | 3,190 | -0.62% | 397,900 | 3544億9102万 | +2.47% | 66.38 | 1.35 |
| 12/05 | 3,200 | 3,220 | 3,190 | 3,210 | 0% | 439,500 | 3567億1354万 | +3.18% | 66.79 | 1.36 |
| 12/02 | 3,275 | 3,285 | 3,200 | 3,210 | -2.58% | 609,800 | 3567億1354万 | +3.25% | 66.79 | 1.36 |
| 12/01 | 3,255 | 3,320 | 3,225 | 3,295 | +1.7% | 630,800 | 3661億5922万 | +6.12% | 68.56 | 1.4 |
| 11/30 | 3,155 | 3,245 | 3,155 | 3,240 | +2.69% | 509,400 | 3600億4731万 | +4.75% | 67.42 | 1.38 |
| 11/29 | 3,115 | 3,155 | 3,115 | 3,155 | +0.96% | 324,300 | 3506億162万 | +2.34% | 65.65 | 1.34 |
| 11/28 | 3,130 | 3,150 | 3,120 | 3,125 | -0.32% | 316,400 | 3472億6785万 | +1.66% | 65.02 | 1.33 |
| 11/25 | 3,130 | 3,150 | 3,110 | 3,135 | +0.48% | 318,100 | 3483億7911万 | +2.22% | 65.23 | 1.33 |
| 11/24 | 3,120 | 3,130 | 3,070 | 3,120 | -0.32% | 423,900 | 3467億1222万 | +1.96% | 64.92 | 1.32 |
| 11/22 | 3,150 | 3,165 | 3,115 | 3,130 | +0.32% | 482,400 | 3478億2348万 | +2.52% | 65.13 | 1.33 |
| 11/21 | 3,065 | 3,125 | 3,030 | 3,120 | +3.48% | 378,500 | 3467億1222万 | +2.46% | 64.92 | 1.32 |
| 11/18 | 3,045 | 3,045 | 3,010 | 3,015 | -1.15% | 256,200 | 3350億4402万 | -0.76% | 62.74 | 1.28 |
| 11/17 | 3,000 | 3,070 | 3,000 | 3,050 | +1.33% | 382,300 | 3389億3342万 | +0.53% | 63.46 | 1.29 |
| 11/16 | 3,000 | 3,030 | 2,971 | 3,010 | +0.64% | 344,400 | 3344億8839万 | -0.59% | 62.63 | 1.28 |
| 11/15 | 3,060 | 3,060 | 2,970 | 2,991 | -0.63% | 404,700 | 3323億7701万 | -1.16% | 62.24 | 1.27 |
| 11/14 | 3,020 | 3,070 | 3,005 | 3,010 | +0.17% | 591,800 | 3344億8839万 | -0.46% | 62.63 | 1.28 |
| 11/11 | 3,120 | 3,125 | 3,000 | 3,005 | -4.45% | 659,300 | 3339億3277万 | -0.6% | 62.53 | 1.28 |
| 11/10 | 3,095 | 3,150 | 3,085 | 3,145 | +3.62% | 552,000 | 3494億9037万 | +4.07% | 65.44 | 1.33 |
| 11/09 | 3,090 | 3,110 | 2,998 | 3,035 | +0.17% | 862,600 | 3372億6654万 | +0.63% | 63.15 | 1.29 |
| 11/08 | 3,055 | 3,065 | 3,015 | 3,030 | -1.3% | 365,300 | 3367億1091万 | +0.53% | 63.05 | 1.29 |
| 11/07 | 3,100 | 3,110 | 3,035 | 3,070 | -0.81% | 396,900 | 3411億5594万 | +2.13% | 63.88 | 1.3 |
| 11/04 | 3,115 | 3,125 | 3,075 | 3,095 | -1.75% | 503,700 | 3439億3408万 | +3.3% | 64.4 | 1.31 |
| 11/02 | 3,145 | 3,165 | 3,115 | 3,150 | -0.79% | 414,900 | 3500億4599万 | +5.49% | 65.54 | 1.34 |
| 11/01 | 3,175 | 3,275 | 3,155 | 3,175 | +2.25% | 706,100 | 3528億2414万 | +7.08% | 66.06 | 1.35 |
| 10/31 | 3,110 | 3,140 | 3,095 | 3,105 | -1.58% | 404,100 | 3450億4534万 | +5.58% | 64.61 | 1.32 |
| 10/28 | 3,160 | 3,165 | 3,110 | 3,155 | -0.32% | 693,400 | 3506億162万 | +8.01% | 65.65 | 1.34 |
| 10/27 | 3,080 | 3,175 | 3,080 | 3,165 | +2.1% | 894,000 | 3517億1288万 | +9.29% | 65.86 | 1.34 |
| 10/26 | 3,065 | 3,150 | 3,060 | 3,100 | +3.82% | 1,026,000 | 3444億8971万 | +8.01% | 64.5 | 1.32 |
| 10/25 | 2,993 | 3,015 | 2,964 | 2,986 | -0.27% | 643,600 | 3318億2138万 | +4.96% | 62.13 | 1.27 |
| 10/24 | 2,963 | 2,998 | 2,934 | 2,994 | +2.43% | 615,200 | 3327億1038万 | +5.94% | 62.3 | 1.27 |
| 10/21 | 2,958 | 2,965 | 2,909 | 2,923 | -1.18% | 480,300 | 3248億2046万 | +4.21% | 60.82 | 1.24 |
| 10/20 | 2,921 | 2,961 | 2,891 | 2,958 | -0.14% | 576,600 | 3287億986万 | +6.17% | 61.55 | 1.26 |
| 10/19 | 2,962 | 2,975 | 2,937 | 2,962 | +0.82% | 457,400 | 3291億5436万 | +7.12% | 61.63 | 1.26 |
| 10/18 | 2,914 | 2,939 | 2,898 | 2,938 | +0.24% | 383,700 | 3264億8734万 | +7.07% | 61.13 | 1.25 |
| 10/17 | 2,944 | 2,944 | 2,894 | 2,931 | -1.05% | 431,300 | 3257億946万 | +7.56% | 60.99 | 1.24 |
| 10/14 | 2,910 | 2,981 | 2,908 | 2,962 | +2.03% | 544,800 | 3291億5436万 | +9.46% | 61.63 | 1.26 |
| 10/13 | 2,908 | 2,910 | 2,870 | 2,903 | -0.17% | 620,100 | 3225億9794万 | +8.12% | 60.4 | 1.23 |
| 10/12 | 2,926 | 2,958 | 2,908 | 2,908 | -1.32% | 453,700 | 3231億5357万 | +9.16% | 60.51 | 1.23 |
| 10/11 | 2,953 | 2,975 | 2,941 | 2,947 | +0.03% | 422,100 | 3274億8747万 | +11.46% | 61.32 | 1.25 |
| 10/07 | 2,960 | 2,979 | 2,936 | 2,946 | -1.47% | 480,400 | 3273億7635万 | +12.4% | 61.3 | 1.25 |
| 10/06 | 2,988 | 3,010 | 2,959 | 2,990 | +0.2% | 627,300 | 3322億6588万 | +15.13% | 62.22 | 1.27 |
| 10/05 | 2,990 | 3,025 | 2,972 | 2,984 | -0.17% | 598,300 | 3315億9913万 | +16.15% | 62.09 | 1.27 |
| 10/04 | 2,960 | 2,995 | 2,943 | 2,989 | +0.2% | 625,500 | 3321億5475万 | +17.45% | 62.19 | 1.27 |
| 10/03 | 2,860 | 3,055 | 2,860 | 2,983 | +5.82% | 1,220,700 | 3314億8800万 | +18.19% | 62.07 | 1.27 |
| 09/30 | 2,801 | 2,846 | 2,779 | 2,819 | -0.28% | 669,500 | 3132億6338万 | +12.67% | 58.66 | 1.2 |
| 09/29 | 2,831 | 2,862 | 2,807 | 2,827 | -0.56% | 1,134,200 | 3141億5239万 | +13.63% | 58.82 | 1.2 |
| 09/28 | 2,830 | 2,900 | 2,805 | 2,843 | +7.85% | 1,830,200 | 3159億3040万 | +14.96% | 59.16 | 1.21 |
| 09/27 | 2,570 | 2,636 | 2,565 | 2,636 | +2.33% | 507,000 | 2929億2738万 | +7.29% | 54.85 | 1.12 |
| 09/26 | 2,595 | 2,643 | 2,570 | 2,576 | -0.69% | 636,700 | 2862億5983万 | +5.19% | 53.6 | 1.09 |
| 09/23 | 2,572 | 2,611 | 2,554 | 2,594 | +1.81% | 594,400 | 2882億6010万 | +6.14% | 53.98 | 1.1 |
| 09/21 | 2,527 | 2,548 | 2,504 | 2,548 | +1.76% | 573,300 | 2831億4831万 | +4.38% | 53.02 | 1.08 |
| 09/20 | 2,491 | 2,539 | 2,487 | 2,504 | +0.76% | 405,700 | 2782億5878万 | +2.5% | 52.1 | 1.06 |
| 09/16 | 2,491 | 2,506 | 2,469 | 2,485 | -0.2% | 259,600 | 2761億4739万 | +1.39% | 51.71 | 1.05 |
| 09/15 | 2,475 | 2,548 | 2,473 | 2,490 | +0.61% | 435,300 | 2767億302万 | +1.34% | 51.81 | 1.06 |
| 09/14 | 2,456 | 2,487 | 2,447 | 2,475 | +0.9% | 273,900 | 2750億3614万 | +0.53% | 51.5 | 1.05 |
| 09/13 | 2,452 | 2,467 | 2,440 | 2,453 | +0.9% | 237,700 | 2725億9137万 | -0.57% | 51.04 | 1.04 |
| 09/12 | 2,401 | 2,452 | 2,382 | 2,431 | -0.16% | 288,400 | 2701億4661万 | -1.66% | 50.58 | 1.03 |
| 09/09 | 2,467 | 2,473 | 2,431 | 2,435 | -0.98% | 235,900 | 2705億9111万 | -1.77% | 50.67 | 1.03 |
| 09/08 | 2,449 | 2,470 | 2,413 | 2,459 | 0% | 349,900 | 2732億5813万 | -1.17% | 51.17 | 1.04 |
| 09/07 | 2,416 | 2,474 | 2,415 | 2,459 | +0.45% | 374,900 | 2732億5813万 | -1.4% | 51.17 | 1.04 |
| 09/06 | 2,387 | 2,450 | 2,379 | 2,448 | +3.07% | 320,900 | 2720億3574万 | -2.31% | 50.94 | 1.04 |
| 09/05 | 2,412 | 2,415 | 2,346 | 2,375 | -0.88% | 313,000 | 2639億2357万 | -5.75% | 49.42 | 1.01 |
| 09/02 | 2,386 | 2,440 | 2,382 | 2,396 | +0.97% | 383,300 | 2662億5721万 | -5.63% | 49.86 | 1.02 |
| 09/01 | 2,350 | 2,374 | 2,332 | 2,373 | +1.19% | 331,300 | 2637億131万 | -7.2% | 49.38 | 1.01 |
| 08/31 | 2,316 | 2,348 | 2,302 | 2,345 | +1.74% | 381,500 | 2605億8979万 | -8.97% | 48.79 | 1 |
| 08/30 | 2,372 | 2,379 | 2,295 | 2,305 | -3.48% | 802,500 | 2561億4477万 | -11.21% | 47.96 | 0.98 |
| 08/29 | 2,459 | 2,460 | 2,371 | 2,388 | -2.17% | 489,100 | 2653億6820万 | -8.82% | 49.69 | 1.01 |
| 08/26 | 2,439 | 2,478 | 2,430 | 2,441 | -0.16% | 209,700 | 2712億5786万 | -7.54% | 50.79 | 1.04 |
| 08/25 | 2,492 | 2,498 | 2,429 | 2,445 | -0.65% | 208,500 | 2717億237万 | -8.01% | 50.88 | 1.04 |
| 08/24 | 2,465 | 2,472 | 2,427 | 2,461 | -0.28% | 287,200 | 2734億8038万 | -8.1% | 51.21 | 1.04 |
| 08/23 | 2,437 | 2,477 | 2,433 | 2,468 | +1.27% | 315,300 | 2742億5826万 | -8.46% | 51.35 | 1.05 |
| 08/22 | 2,434 | 2,456 | 2,412 | 2,437 | +0.12% | 296,500 | 2708億1336万 | -10.21% | 50.71 | 1.03 |
| 08/19 | 2,440 | 2,449 | 2,387 | 2,434 | -0.69% | 329,800 | 2704億7998万 | -11.04% | 50.65 | 1.03 |
| 08/18 | 2,511 | 2,522 | 2,439 | 2,451 | -2.97% | 340,800 | 2723億6912万 | -11.03% | 51 | 1.04 |
| 08/17 | 2,576 | 2,580 | 2,517 | 2,526 | -2.73% | 343,100 | 2807億355万 | -8.94% | 52.56 | 1.07 |
| 08/16 | 2,660 | 2,660 | 2,578 | 2,597 | -4.06% | 545,600 | 2885億9347万 | -6.95% | 54.04 | 1.1 |
| 08/15 | 2,755 | 2,793 | 2,677 | 2,707 | +3.2% | 742,500 | 3008億1730万 | -3.42% | 56.33 | 1.15 |
| 08/12 | 2,663 | 2,667 | 2,598 | 2,623 | +0.38% | 450,700 | 2914億8274万 | -6.79% | 54.58 | 1.11 |
| 08/10 | 2,602 | 2,621 | 2,561 | 2,613 | +0.58% | 279,500 | 2903億7149万 | -7.6% | 54.37 | 1.11 |
| 08/09 | 2,560 | 2,605 | 2,514 | 2,598 | +0.89% | 328,600 | 2887億460万 | -8.62% | 54.06 | 1.1 |
| 08/08 | 2,634 | 2,650 | 2,561 | 2,575 | -1.72% | 481,100 | 2861億4871万 | -9.9% | 53.58 | 1.09 |
| 08/05 | 2,641 | 2,681 | 2,605 | 2,620 | -0.98% | 372,800 | 2911億4937万 | -8.77% | 54.52 | 1.11 |
| 08/04 | 2,662 | 2,708 | 2,619 | 2,646 | +1.3% | 577,000 | 2940億3863万 | -8.22% | 55.06 | 1.12 |
