株価チャート
2016/07/08～2016/12/06
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 |
| 12/06 | 1,690 | 1,720 | 1,675 | 1,709 | +1.3% | 6,700 | 46億1976万 | +0.77% | 6.49 | 1.03 |
| 12/05 | 1,686 | 1,714 | 1,680 | 1,687 | -1.35% | 5,000 | 45億6029万 | -0.71% | 6.41 | 1.02 |
| 12/02 | 1,701 | 1,724 | 1,680 | 1,710 | -0.87% | 9,100 | 46億2247万 | +0.23% | 6.5 | 1.04 |
| 12/01 | 1,769 | 1,800 | 1,714 | 1,725 | -1.77% | 18,300 | 46億6302万 | +0.76% | 6.55 | 1.04 |
| 11/30 | 1,730 | 1,760 | 1,705 | 1,756 | +14.4% | 41,300 | 47億4681万 | +2.21% | 6.67 | 1.06 |
| 11/29 | 1,524 | 1,550 | 1,524 | 1,535 | -0.2% | 3,800 | 41億4941万 | -10.91% | 5.83 | 0.93 |
| 11/28 | 1,522 | 1,551 | 1,522 | 1,538 | +1.05% | 3,700 | 41億5752万 | -11.51% | 5.84 | 0.93 |
| 11/25 | 1,561 | 1,561 | 1,522 | 1,522 | -2.06% | 6,800 | 41億1427万 | -13.13% | 5.78 | 0.92 |
| 11/24 | 1,555 | 1,565 | 1,546 | 1,554 | +1.24% | 6,400 | 42億77万 | -12.05% | 5.9 | 0.94 |
| 11/22 | 1,518 | 1,535 | 1,518 | 1,535 | +1.19% | 2,500 | 41億4941万 | -13.81% | 5.83 | 0.93 |
| 11/21 | 1,530 | 1,537 | 1,517 | 1,517 | -0.13% | 8,800 | 41億75万 | -15.53% | 5.76 | 0.92 |
| 11/18 | 1,533 | 1,570 | 1,510 | 1,519 | -1.3% | 10,200 | 41億616万 | -16.08% | 5.77 | 0.92 |
| 11/17 | 1,620 | 1,620 | 1,503 | 1,539 | -2.59% | 17,700 | 41億6022万 | -15.63% | 5.85 | 0.93 |
| 11/16 | 1,630 | 1,630 | 1,575 | 1,580 | -3.6% | 13,800 | 42億7105万 | -13.94% | 6 | 0.96 |
| 11/15 | 1,740 | 1,760 | 1,600 | 1,639 | -11.88% | 30,900 | 44億3054万 | -11.12% | 6.23 | 0.99 |
| 11/14 | 1,863 | 1,869 | 1,860 | 1,860 | -0.53% | 3,900 | 50億2795万 | +0.59% | 7.07 | 1.13 |
| 11/11 | 1,867 | 1,875 | 1,862 | 1,870 | +0.05% | 5,700 | 50億5498万 | +1.36% | 7.1 | 1.13 |
| 11/10 | 1,821 | 1,878 | 1,820 | 1,869 | +4.41% | 3,600 | 50億5228万 | +1.52% | 7.1 | 1.13 |
| 11/09 | 1,834 | 1,835 | 1,750 | 1,790 | -2.61% | 9,700 | 48億3872万 | -2.77% | 6.8 | 1.08 |
| 11/08 | 1,827 | 1,848 | 1,818 | 1,838 | +0.44% | 3,600 | 49億6848万 | -0.27% | 6.98 | 1.11 |
| 11/07 | 1,834 | 1,838 | 1,818 | 1,830 | 0% | 5,100 | 49億4685万 | -0.38% | 6.95 | 1.11 |
| 11/04 | 1,835 | 1,839 | 1,827 | 1,830 | 0% | 3,200 | 49億4685万 | 0% | 6.95 | 1.11 |
| 11/02 | 1,845 | 1,848 | 1,828 | 1,830 | 0% | 6,900 | 49億4685万 | +0.55% | 6.95 | 1.11 |
| 11/01 | 1,784 | 1,830 | 1,784 | 1,830 | +2.58% | 4,000 | 49億4685万 | +1.1% | 6.95 | 1.11 |
| 10/31 | 1,760 | 1,799 | 1,759 | 1,784 | -0.89% | 8,500 | 48億2250万 | -0.83% | 6.78 | 1.08 |
| 10/28 | 1,830 | 1,830 | 1,781 | 1,800 | -2.49% | 4,900 | 48億6576万 | +0.67% | 6.84 | 1.09 |
| 10/27 | 1,840 | 1,849 | 1,820 | 1,846 | -0.75% | 2,600 | 49億9010万 | +3.94% | 7.01 | 1.12 |
| 10/26 | 1,868 | 1,877 | 1,801 | 1,860 | -0.43% | 4,900 | 50億2795万 | +5.56% | 7.07 | 1.13 |
| 10/25 | 1,895 | 1,895 | 1,858 | 1,868 | -1.42% | 5,200 | 50億4957万 | +7.05% | 7.1 | 1.13 |
| 10/24 | 1,899 | 1,911 | 1,877 | 1,895 | -0.16% | 6,400 | 51億2256万 | +9.66% | 7.2 | 1.15 |
| 10/21 | 1,920 | 1,920 | 1,895 | 1,898 | -0.21% | 3,800 | 51億3067万 | +11.06% | 7.21 | 1.15 |
| 10/20 | 1,875 | 1,910 | 1,875 | 1,902 | +0.69% | 3,300 | 51億4148万 | +12.48% | 7.23 | 1.15 |
| 10/19 | 1,891 | 1,910 | 1,889 | 1,889 | -1% | 4,100 | 51億634万 | +12.98% | 7.18 | 1.14 |
| 10/18 | 1,918 | 1,918 | 1,903 | 1,908 | +0.42% | 4,400 | 51億5770万 | +15.36% | 7.25 | 1.16 |
| 10/17 | 1,871 | 1,900 | 1,870 | 1,900 | +1.82% | 13,800 | 51億3608万 | +16.21% | 7.22 | 1.15 |
| 10/14 | 1,860 | 1,881 | 1,850 | 1,866 | -0.27% | 5,000 | 50億4417万 | +15.47% | 7.09 | 1.13 |
| 10/13 | 1,860 | 1,888 | 1,849 | 1,871 | +1.46% | 5,600 | 50億5768万 | +17.16% | 7.11 | 1.13 |
| 10/12 | 1,789 | 1,844 | 1,786 | 1,844 | +3.25% | 9,500 | 49億8470万 | +16.78% | 7.01 | 1.12 |
| 10/11 | 1,744 | 1,800 | 1,744 | 1,786 | +1.48% | 3,100 | 48億2791万 | +14.27% | 6.79 | 1.08 |
| 10/07 | 1,710 | 1,760 | 1,710 | 1,760 | +0.57% | 4,600 | 47億5763万 | +13.7% | 6.69 | 1.07 |
| 10/06 | 1,785 | 1,785 | 1,691 | 1,750 | -1.96% | 8,000 | 47億3060万 | +14.08% | 6.65 | 1.06 |
| 10/05 | 1,870 | 1,870 | 1,670 | 1,785 | -4.65% | 15,000 | 48億2521万 | +17.51% | 6.78 | 1.08 |
| 10/04 | 1,860 | 1,950 | 1,860 | 1,872 | +2.13% | 28,300 | 50億6039万 | +24.47% | 7.11 | 1.13 |
| 10/03 | 1,701 | 1,841 | 1,700 | 1,833 | +7.95% | 20,800 | 49億5496万 | +23.35% | 6.96 | 1.11 |
| 09/30 | 1,650 | 1,698 | 1,645 | 1,698 | +2.91% | 9,500 | 45億9003万 | +15.67% | 6.45 | 1.03 |
| 09/29 | 1,589 | 1,669 | 1,589 | 1,650 | +4.5% | 10,600 | 44億6028万 | +13.09% | 6.27 | 1 |
| 09/28 | 1,560 | 1,579 | 1,560 | 1,579 | +0.7% | 3,600 | 42億6835万 | +8.75% | 6 | 0.96 |
| 09/27 | 1,559 | 1,574 | 1,546 | 1,568 | +0.58% | 8,300 | 42億3861万 | +8.59% | 5.96 | 0.95 |
| 09/26 | 1,521 | 1,560 | 1,513 | 1,559 | +3.11% | 6,700 | 42億1428万 | +8.49% | 5.92 | 0.94 |
| 09/23 | 1,500 | 1,535 | 1,498 | 1,512 | +0.67% | 9,100 | 40億8723万 | +5.73% | 5.74 | 0.92 |
| 09/21 | 1,490 | 1,519 | 1,480 | 1,502 | +0.67% | 4,500 | 40億6020万 | +5.55% | 5.71 | 0.91 |
| 09/20 | 1,459 | 1,500 | 1,455 | 1,492 | +3.25% | 7,700 | 40億3317万 | +5.37% | 5.67 | 0.9 |
| 09/16 | 1,440 | 1,460 | 1,440 | 1,445 | +0.7% | 6,100 | 39億612万 | +2.48% | 5.49 | 0.88 |
| 09/15 | 1,435 | 1,436 | 1,430 | 1,435 | +0.7% | 4,800 | 38億7909万 | +1.99% | 5.45 | 0.87 |
| 09/14 | 1,450 | 1,450 | 1,425 | 1,425 | -0.77% | 2,400 | 38億5206万 | +2% | 5.41 | 0.86 |
| 09/13 | 1,436 | 1,459 | 1,436 | 1,436 | -0.28% | 4,300 | 38億8179万 | +3.46% | 5.46 | 0.87 |
| 09/12 | 1,423 | 1,460 | 1,423 | 1,440 | +0.7% | 6,300 | 38億9260万 | +4.5% | 5.47 | 0.87 |
| 09/09 | 1,430 | 1,434 | 1,430 | 1,430 | 0% | 2,200 | 38億6557万 | +4.46% | 5.43 | 0.87 |
| 09/08 | 1,421 | 1,435 | 1,421 | 1,430 | +0.28% | 1,600 | 38億6557万 | +5.22% | 5.43 | 0.87 |
| 09/07 | 1,428 | 1,429 | 1,412 | 1,426 | +1.49% | 1,600 | 38億5476万 | +5.63% | 5.42 | 0.86 |
| 09/06 | 1,425 | 1,435 | 1,405 | 1,405 | -0.57% | 3,700 | 37億9799万 | +4.69% | 5.34 | 0.85 |
| 09/05 | 1,450 | 1,463 | 1,413 | 1,413 | -1.88% | 11,800 | 38億1962万 | +5.92% | 5.37 | 0.86 |
| 09/02 | 1,417 | 1,440 | 1,394 | 1,440 | +1.98% | 5,800 | 38億9260万 | +8.6% | 5.47 | 0.87 |
| 09/01 | 1,419 | 1,429 | 1,412 | 1,412 | +0.14% | 1,700 | 38億1691万 | +7.21% | 5.36 | 0.86 |
| 08/31 | 1,399 | 1,415 | 1,396 | 1,410 | +1.73% | 4,300 | 38億1151万 | +7.72% | 5.36 | 0.85 |
| 08/30 | 1,409 | 1,409 | 1,386 | 1,386 | -0.86% | 4,200 | 37億4663万 | +6.53% | 5.27 | 0.84 |
| 08/29 | 1,405 | 1,430 | 1,392 | 1,398 | -1.34% | 3,800 | 37億7907万 | +7.95% | 5.31 | 0.85 |
| 08/26 | 1,412 | 1,432 | 1,405 | 1,417 | +2.53% | 4,800 | 38億3043万 | +10.1% | 5.38 | 0.86 |
| 08/25 | 1,430 | 1,444 | 1,360 | 1,382 | -6.5% | 21,800 | 37億3582万 | +8.05% | 5.25 | 0.84 |
| 08/24 | 1,474 | 1,487 | 1,460 | 1,478 | +0.54% | 9,000 | 39億9532万 | +16.1% | 5.62 | 0.9 |
| 08/23 | 1,430 | 1,470 | 1,420 | 1,470 | +5% | 14,600 | 39億7370万 | +16.39% | 5.58 | 0.89 |
| 08/22 | 1,400 | 1,424 | 1,380 | 1,400 | +0.43% | 13,000 | 37億8448万 | +11.73% | 5.32 | 0.85 |
| 08/19 | 1,360 | 1,400 | 1,360 | 1,394 | +1.83% | 11,500 | 37億6826万 | +11.88% | 5.3 | 0.84 |
| 08/18 | 1,340 | 1,390 | 1,331 | 1,369 | +1.78% | 13,300 | 37億68万 | +10.31% | 5.2 | 0.83 |
| 08/17 | 1,316 | 1,349 | 1,316 | 1,345 | +1.43% | 7,000 | 36億3580万 | +9% | 5.11 | 0.81 |
| 08/16 | 1,340 | 1,340 | 1,305 | 1,326 | -0.82% | 8,900 | 35億8444万 | +7.98% | 5.04 | 0.8 |
| 08/15 | 1,368 | 1,368 | 1,322 | 1,337 | -2.41% | 8,600 | 36億1417万 | +9.32% | 5.08 | 0.81 |
| 08/12 | 1,316 | 1,429 | 1,310 | 1,370 | +14.55% | 38,900 | 37億338万 | +12.48% | 5.2 | 0.83 |
| 08/10 | 1,184 | 1,196 | 1,183 | 1,196 | +0.5% | 1,900 | 32億3302万 | -1.32% | 4.54 | 0.72 |
| 08/09 | 1,197 | 1,197 | 1,190 | 1,190 | -0.5% | 1,200 | 32億1680万 | -1.98% | 4.52 | 0.72 |
| 08/08 | 1,194 | 1,197 | 1,192 | 1,196 | 0% | 2,000 | 32億3302万 | -1.64% | 4.54 | 0.72 |
| 08/05 | 1,195 | 1,220 | 1,195 | 1,196 | -0.33% | 1,100 | 32億3302万 | -1.81% | 4.54 | 0.72 |
| 08/04 | 1,205 | 1,205 | 1,200 | 1,200 | -0.41% | 1,100 | 32億4384万 | -1.56% | 4.56 | 0.73 |
| 08/03 | 1,204 | 1,205 | 1,204 | 1,205 | -1.23% | 500 | 32億5735万 | -1.07% | 4.58 | 0.73 |
| 08/02 | 1,232 | 1,232 | 1,220 | 1,220 | +1.5% | 300 | 32億9790万 | +0.25% | 4.64 | 0.74 |
| 08/01 | 1,207 | 1,207 | 1,202 | 1,202 | -0.83% | 600 | 32億4924万 | -1.07% | 4.57 | 0.73 |
| 07/29 | 1,219 | 1,219 | 1,212 | 1,212 | -0.57% | 900 | 32億7627万 | -0.25% | 4.6 | 0.73 |
| 07/28 | 1,212 | 1,219 | 1,212 | 1,219 | +0.58% | 2,200 | 32億9520万 | +0.33% | 4.63 | 0.74 |
| 07/27 | 1,265 | 1,265 | 1,212 | 1,212 | +0.25% | 5,200 | 32億7627万 | -0.25% | 4.6 | 0.73 |
| 07/26 | 1,210 | 1,210 | 1,209 | 1,209 | -0.9% | 700 | 32億6816万 | -0.58% | 4.59 | 0.73 |
| 07/25 | 1,218 | 1,220 | 1,218 | 1,220 | +0.41% | 600 | 32億9790万 | +0.41% | 4.64 | 0.74 |
| 07/22 | 1,207 | 1,215 | 1,207 | 1,215 | +0.25% | 500 | 32億8438万 | 0% | 4.62 | 0.74 |
| 07/21 | 1,212 | 1,212 | 1,212 | 1,212 | -1.3% | 200 | 32億7627万 | -0.33% | 4.6 | 0.73 |
| 07/19 | 1,249 | 1,249 | 1,200 | 1,228 | +0.08% | 4,700 | 33億1952万 | +0.99% | 4.67 | 0.74 |
| 07/15 | 1,227 | 1,229 | 1,227 | 1,227 | +0.16% | 600 | 33億1682万 | +0.82% | 4.66 | 0.74 |
| 07/14 | 1,215 | 1,227 | 1,215 | 1,225 | 0% | 1,000 | 33億1142万 | +0.49% | 4.65 | 0.74 |
| 07/13 | 1,272 | 1,294 | 1,225 | 1,225 | -3.69% | 3,200 | 33億1142万 | +0.33% | 4.65 | 0.74 |
| 07/12 | 1,194 | 1,293 | 1,194 | 1,272 | +6% | 4,900 | 34億3847万 | +3.92% | 4.83 | 0.77 |
| 07/11 | 1,183 | 1,210 | 1,183 | 1,200 | +1.69% | 600 | 32億4384万 | -1.96% | 4.56 | 0.73 |
| 07/08 | 1,235 | 1,235 | 1,180 | 1,180 | -2.07% | 2,300 | 31億8977万 | -3.91% | 4.48 | 0.71 |
