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 | 3,045 | 3,070 | 3,040 | 3,060 | +0.16% | 234,300 | 4068億5760万 | -2.67% | 75.82 | 3.7 |
| 12/29 | 3,080 | 3,085 | 3,020 | 3,055 | -1.29% | 497,400 | 4061億9280万 | -2.92% | 75.7 | 3.69 |
| 12/28 | 3,155 | 3,160 | 3,085 | 3,095 | -3.13% | 1,866,900 | 4115億1120万 | -1.71% | 76.69 | 3.74 |
| 12/27 | 3,210 | 3,220 | 3,195 | 3,195 | -0.16% | 1,355,300 | 4248億720万 | +1.43% | 79.17 | 3.86 |
| 12/26 | 3,185 | 3,210 | 3,180 | 3,200 | +0.63% | 815,200 | 4254億7200万 | +1.72% | 79.29 | 3.87 |
| 12/22 | 3,175 | 3,190 | 3,170 | 3,180 | +0.16% | 594,600 | 4228億1280万 | +1.21% | 78.79 | 3.84 |
| 12/21 | 3,195 | 3,200 | 3,175 | 3,175 | -0.47% | 1,075,700 | 4221億4800万 | +1.24% | 78.67 | 3.84 |
| 12/20 | 3,185 | 3,195 | 3,175 | 3,190 | 0% | 790,500 | 4241億4240万 | +1.85% | 79.04 | 3.86 |
| 12/19 | 3,180 | 3,190 | 3,180 | 3,190 | +0.47% | 235,700 | 4241億4240万 | +2.05% | 79.04 | 3.86 |
| 12/16 | 3,165 | 3,180 | 3,165 | 3,175 | +0.16% | 485,000 | 4221億4800万 | +1.73% | 78.67 | 3.84 |
| 12/15 | 3,160 | 3,190 | 3,160 | 3,170 | 0% | 338,600 | 4214億8320万 | +1.77% | 78.55 | 3.83 |
| 12/14 | 3,200 | 3,220 | 3,160 | 3,170 | -1.09% | 609,000 | 4214億8320万 | +2.03% | 78.55 | 3.83 |
| 12/13 | 3,190 | 3,205 | 3,180 | 3,205 | +1.1% | 456,100 | 4261億3680万 | +3.39% | 79.41 | 3.87 |
| 12/12 | 3,145 | 3,170 | 3,135 | 3,170 | +1.12% | 315,300 | 4214億8320万 | +2.49% | 78.55 | 3.83 |
| 12/09 | 3,130 | 3,145 | 3,115 | 3,135 | +0.32% | 284,800 | 4168億2960万 | +1.59% | 77.68 | 3.79 |
| 12/08 | 3,140 | 3,140 | 3,120 | 3,125 | 0% | 296,800 | 4155億 | +1.46% | 77.43 | 3.78 |
| 12/07 | 3,120 | 3,145 | 3,120 | 3,125 | +0.16% | 284,700 | 4155億 | +1.59% | 77.43 | 3.78 |
| 12/06 | 3,140 | 3,145 | 3,120 | 3,120 | -0.16% | 278,400 | 4148億3520万 | +1.56% | 77.31 | 3.77 |
| 12/05 | 3,130 | 3,145 | 3,125 | 3,125 | 0% | 256,800 | 4155億 | +1.89% | 77.43 | 3.78 |
| 12/02 | 3,130 | 3,145 | 3,125 | 3,125 | -0.16% | 241,000 | 4155億 | +2.02% | 77.43 | 3.78 |
| 12/01 | 3,175 | 3,175 | 3,130 | 3,130 | -0.48% | 497,500 | 4161億6480万 | +2.35% | 77.56 | 3.78 |
| 11/30 | 3,125 | 3,145 | 3,120 | 3,145 | +0.64% | 544,400 | 4181億5920万 | +2.98% | 77.93 | 3.8 |
| 11/29 | 3,125 | 3,135 | 3,120 | 3,125 | 0% | 153,500 | 4155億 | +2.49% | 77.43 | 3.78 |
| 11/28 | 3,100 | 3,130 | 3,100 | 3,125 | +0.97% | 188,200 | 4155億 | +2.66% | 77.43 | 3.78 |
| 11/25 | 3,125 | 3,135 | 3,095 | 3,095 | -0.96% | 299,300 | 4115億1120万 | +1.84% | 76.69 | 3.74 |
| 11/24 | 3,120 | 3,150 | 3,110 | 3,125 | +0.48% | 215,200 | 4155億 | +2.93% | 77.43 | 3.78 |
| 11/22 | 3,120 | 3,125 | 3,080 | 3,110 | -0.32% | 283,600 | 4135億560万 | +2.61% | 77.06 | 3.76 |
| 11/21 | 3,105 | 3,130 | 3,105 | 3,120 | +0.81% | 181,200 | 4148億3520万 | +3.07% | 77.31 | 3.77 |
| 11/18 | 3,110 | 3,115 | 3,080 | 3,095 | +0.16% | 237,500 | 4115億1120万 | +2.45% | 76.69 | 3.74 |
| 11/17 | 3,045 | 3,110 | 3,045 | 3,090 | +1.48% | 487,600 | 4108億4640万 | +2.45% | 76.56 | 3.73 |
| 11/16 | 3,060 | 3,065 | 3,040 | 3,045 | -0.49% | 280,000 | 4048億6320万 | +1.13% | 75.45 | 3.68 |
| 11/15 | 3,060 | 3,070 | 3,040 | 3,060 | 0% | 275,400 | 4068億5760万 | +1.76% | 75.82 | 3.7 |
| 11/14 | 3,065 | 3,080 | 3,040 | 3,060 | -0.16% | 286,000 | 4068億5760万 | +1.93% | 75.82 | 3.7 |
| 11/11 | 3,015 | 3,070 | 3,000 | 3,065 | +1.66% | 495,600 | 4075億2240万 | +2.2% | 75.94 | 3.7 |
| 11/10 | 3,040 | 3,045 | 3,005 | 3,015 | +1.72% | 389,200 | 4008億7440万 | +0.63% | 74.71 | 3.64 |
| 11/09 | 3,015 | 3,020 | 2,955 | 2,964 | -1.2% | 520,500 | 3940億9344万 | -1% | 73.44 | 3.58 |
| 11/08 | 3,020 | 3,035 | 3,000 | 3,000 | -0.66% | 150,600 | 3988億8000万 | +0.17% | 74.33 | 3.63 |
| 11/07 | 3,000 | 3,020 | 3,000 | 3,020 | +0.8% | 156,700 | 4015億3920万 | +0.83% | 74.83 | 3.65 |
| 11/04 | 3,000 | 3,005 | 2,993 | 2,996 | -0.3% | 202,600 | 3983億4816万 | +0.1% | 74.24 | 3.62 |
| 11/02 | 3,010 | 3,015 | 2,997 | 3,005 | -0.17% | 208,800 | 3995億4480万 | +0.4% | 74.46 | 3.63 |
| 11/01 | 3,030 | 3,030 | 3,005 | 3,010 | -0.33% | 200,500 | 4002億960万 | +0.57% | 74.58 | 3.64 |
| 10/31 | 3,010 | 3,025 | 3,000 | 3,020 | +0.17% | 185,800 | 4015億3920万 | +0.94% | 74.83 | 3.65 |
| 10/28 | 3,010 | 3,015 | 3,005 | 3,015 | +0.17% | 145,900 | 4008億7440万 | +0.8% | 74.71 | 3.64 |
| 10/27 | 3,010 | 3,025 | 3,005 | 3,010 | -0.17% | 156,200 | 4002億960万 | +0.67% | 74.58 | 3.64 |
| 10/26 | 3,030 | 3,045 | 3,015 | 3,015 | -0.33% | 200,500 | 4008億7440万 | +0.9% | 74.71 | 3.64 |
| 10/25 | 3,005 | 3,030 | 3,000 | 3,025 | +0.5% | 207,300 | 4022億400万 | +1.34% | 74.95 | 3.66 |
| 10/24 | 3,010 | 3,015 | 3,000 | 3,010 | +0.4% | 92,000 | 4002億960万 | +0.91% | 74.58 | 3.64 |
| 10/21 | 3,010 | 3,015 | 2,995 | 2,998 | -0.4% | 163,900 | 3986億1408万 | +0.64% | 74.28 | 3.62 |
| 10/20 | 3,000 | 3,010 | 3,000 | 3,010 | +0.17% | 140,500 | 4002億960万 | +1.14% | 74.58 | 3.64 |
| 10/19 | 3,020 | 3,020 | 2,999 | 3,005 | -0.5% | 167,600 | 3995億4480万 | +1.08% | 74.46 | 3.63 |
| 10/18 | 2,995 | 3,020 | 2,990 | 3,020 | +0.83% | 247,900 | 4015億3920万 | +1.72% | 74.83 | 3.65 |
| 10/17 | 2,981 | 2,995 | 2,971 | 2,995 | +0.74% | 193,200 | 3982億1520万 | +1.01% | 74.21 | 3.62 |
| 10/14 | 2,970 | 2,989 | 2,962 | 2,973 | -0.03% | 246,000 | 3952億9008万 | +0.37% | 73.67 | 3.59 |
| 10/13 | 2,966 | 2,977 | 2,964 | 2,974 | +0.41% | 129,100 | 3954億2304万 | +0.47% | 73.69 | 3.59 |
| 10/12 | 2,940 | 2,979 | 2,938 | 2,962 | +0.07% | 256,600 | 3938億2752万 | +0.07% | 73.39 | 3.58 |
| 10/11 | 2,935 | 2,968 | 2,935 | 2,960 | +0.85% | 210,200 | 3935億6160万 | +0.14% | 73.34 | 3.58 |
| 10/07 | 2,985 | 2,989 | 2,935 | 2,935 | -1.21% | 439,900 | 3902億3760万 | -0.54% | 72.72 | 3.55 |
| 10/06 | 2,985 | 2,990 | 2,965 | 2,971 | -0.44% | 259,600 | 3950億2416万 | +0.78% | 73.62 | 3.59 |
| 10/05 | 2,980 | 3,010 | 2,980 | 2,984 | -0.03% | 291,900 | 3967億5264万 | +1.39% | 73.94 | 3.61 |
| 10/04 | 2,990 | 2,998 | 2,975 | 2,985 | -0.13% | 222,700 | 3968億8560万 | +1.57% | 73.96 | 3.61 |
| 10/03 | 2,981 | 3,005 | 2,979 | 2,989 | +0.3% | 177,100 | 3974億1744万 | +1.81% | 74.06 | 3.61 |
| 09/30 | 2,994 | 3,010 | 2,980 | 2,980 | -0.13% | 260,100 | 3962億2080万 | +1.57% | 73.84 | 3.6 |
| 09/29 | 3,000 | 3,000 | 2,975 | 2,984 | -0.47% | 182,100 | 3967億5264万 | +1.74% | 73.94 | 3.61 |
| 09/28 | 3,000 | 3,015 | 2,991 | 2,998 | -0.07% | 171,400 | 3986億1408万 | +2.25% | 74.28 | 3.62 |
| 09/27 | 2,983 | 3,000 | 2,972 | 3,000 | +0.57% | 211,700 | 3988億8000万 | +2.35% | 74.33 | 3.63 |
| 09/26 | 2,990 | 2,996 | 2,973 | 2,983 | -0.13% | 164,100 | 3966億1968万 | +1.95% | 73.91 | 3.61 |
| 09/23 | 2,981 | 2,996 | 2,963 | 2,987 | -0.1% | 211,200 | 3971億5152万 | +2.26% | 74.01 | 3.61 |
| 09/21 | 2,956 | 2,992 | 2,946 | 2,990 | +1.15% | 267,300 | 3975億5040万 | +2.4% | 74.09 | 3.61 |
| 09/20 | 2,960 | 2,994 | 2,942 | 2,956 | -0.1% | 273,300 | 3930億2976万 | +1.2% | 73.24 | 3.57 |
| 09/16 | 2,964 | 2,976 | 2,945 | 2,959 | -0.5% | 326,900 | 3934億2864万 | +1.23% | 73.32 | 3.58 |
| 09/15 | 2,923 | 2,974 | 2,917 | 2,974 | +2.2% | 451,400 | 3954億2304万 | +1.64% | 73.69 | 3.59 |
| 09/14 | 2,927 | 2,952 | 2,902 | 2,910 | -0.58% | 293,900 | 3869億1360万 | -0.55% | 72.1 | 3.52 |
| 09/13 | 2,930 | 2,979 | 2,922 | 2,927 | +0.31% | 225,800 | 3891億7392万 | -0.2% | 72.53 | 3.54 |
| 09/12 | 2,890 | 2,932 | 2,888 | 2,918 | +0.34% | 284,000 | 3879億7728万 | -0.55% | 72.3 | 3.53 |
| 09/09 | 2,923 | 2,925 | 2,897 | 2,908 | -0.48% | 282,700 | 3866億4768万 | -1.02% | 72.05 | 3.51 |
| 09/08 | 2,950 | 2,955 | 2,921 | 2,922 | -0.24% | 290,400 | 3885億912万 | -0.71% | 72.4 | 3.53 |
| 09/07 | 2,927 | 2,935 | 2,906 | 2,929 | +0.07% | 278,200 | 3894億3984万 | -0.81% | 72.57 | 3.54 |
| 09/06 | 2,935 | 2,940 | 2,917 | 2,927 | -0.78% | 168,700 | 3891億7392万 | -1.08% | 72.53 | 3.54 |
| 09/05 | 2,905 | 2,950 | 2,888 | 2,950 | +2.68% | 510,300 | 3922億3200万 | -0.51% | 73.1 | 3.57 |
| 09/02 | 2,844 | 2,887 | 2,842 | 2,873 | +1.52% | 317,000 | 3819億9408万 | -3.33% | 71.19 | 3.47 |
| 09/01 | 2,845 | 2,854 | 2,830 | 2,830 | -0.91% | 301,400 | 3762億7680万 | -5.1% | 70.12 | 3.42 |
| 08/31 | 2,866 | 2,875 | 2,833 | 2,856 | -0.35% | 398,900 | 3797億3376万 | -4.51% | 70.77 | 3.45 |
| 08/30 | 2,872 | 2,893 | 2,865 | 2,866 | -0.49% | 180,500 | 3810億6336万 | -4.63% | 71.01 | 3.46 |
| 08/29 | 2,910 | 2,924 | 2,876 | 2,880 | -1.06% | 272,900 | 3829億2480万 | -4.57% | 71.36 | 3.48 |
| 08/26 | 2,950 | 2,950 | 2,903 | 2,911 | -0.99% | 166,500 | 3870億4656万 | -4.49% | 72.13 | 3.52 |
| 08/25 | 2,924 | 2,953 | 2,912 | 2,940 | +0.17% | 217,900 | 3909億240万 | -4.23% | 72.85 | 3.55 |
| 08/24 | 2,961 | 2,968 | 2,933 | 2,935 | -1.15% | 181,700 | 3902億3760万 | -5.11% | 72.72 | 3.55 |
| 08/23 | 2,978 | 2,983 | 2,946 | 2,969 | -0.5% | 286,200 | 3947億5824万 | -4.35% | 73.57 | 3.59 |
| 08/22 | 2,888 | 3,000 | 2,881 | 2,984 | +3.68% | 595,400 | 3967億5264万 | -3.96% | 73.94 | 3.61 |
| 08/19 | 2,870 | 2,899 | 2,837 | 2,878 | +0.74% | 531,000 | 3826億5888万 | -7.37% | 71.31 | 3.48 |
| 08/18 | 2,901 | 2,931 | 2,857 | 2,857 | -3.32% | 895,100 | 3798億6672万 | -8.08% | 70.79 | 3.45 |
| 08/17 | 2,996 | 3,005 | 2,953 | 2,955 | -1.5% | 696,800 | 3928億9680万 | -4.95% | 73.22 | 3.57 |
| 08/16 | 3,005 | 3,010 | 2,971 | 3,000 | -0.66% | 461,200 | 3988億8000万 | -3.41% | 74.33 | 3.63 |
| 08/15 | 3,015 | 3,040 | 3,000 | 3,020 | 0% | 323,000 | 4015億3920万 | -2.61% | 74.83 | 3.65 |
| 08/12 | 2,994 | 3,025 | 2,960 | 3,020 | +1.21% | 1,008,300 | 4015億3920万 | -2.49% | 74.83 | 3.65 |
| 08/10 | 3,075 | 3,080 | 2,955 | 2,984 | -2.96% | 1,115,800 | 3967億5264万 | -3.56% | 73.94 | 3.61 |
| 08/09 | 2,931 | 3,075 | 2,930 | 3,075 | +4.13% | 1,002,000 | 4088億5200万 | -0.42% | 76.19 | 3.72 |
| 08/08 | 3,005 | 3,015 | 2,907 | 2,953 | -2.22% | 1,082,700 | 3926億3088万 | -4.12% | 73.17 | 3.57 |
| 08/05 | 3,100 | 3,105 | 3,000 | 3,020 | -0.98% | 889,500 | 4015億3920万 | -1.79% | 74.83 | 3.65 |
| 08/04 | 3,130 | 3,150 | 3,040 | 3,050 | -3.63% | 873,000 | 4055億2800万 | -0.52% | 75.57 | 3.69 |
