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 | 2,920 | 2,943 | 2,918 | 2,934 | 0% | 40,700 | 442億1772万 | -1.34% | 23.47 | 3.18 |
| 12/29 | 2,947 | 2,948 | 2,918 | 2,934 | -0.64% | 90,800 | 442億1772万 | -1.41% | 23.47 | 3.18 |
| 12/28 | 2,982 | 2,995 | 2,951 | 2,953 | -1.89% | 145,900 | 445億407万 | -0.84% | 23.62 | 3.2 |
| 12/27 | 3,010 | 3,040 | 2,984 | 3,010 | +0.17% | 168,300 | 453億6310万 | +1.04% | 24.08 | 3.26 |
| 12/26 | 3,010 | 3,015 | 2,997 | 3,005 | 0% | 92,600 | 452億8775万 | +0.94% | 24.04 | 3.26 |
| 12/22 | 2,982 | 3,010 | 2,982 | 3,005 | +0.17% | 48,800 | 452億8775万 | +1.01% | 24.04 | 3.26 |
| 12/21 | 3,015 | 3,020 | 2,986 | 3,000 | -0.66% | 92,600 | 452億1240万 | +0.94% | 24 | 3.25 |
| 12/20 | 2,974 | 3,020 | 2,965 | 3,020 | +2.06% | 120,400 | 455億1381万 | +1.79% | 24.16 | 3.27 |
| 12/19 | 2,970 | 2,975 | 2,950 | 2,959 | -0.34% | 66,200 | 445億9449万 | -0.13% | 23.67 | 3.21 |
| 12/16 | 2,981 | 2,989 | 2,963 | 2,969 | -0.34% | 42,900 | 447億4520万 | +0.3% | 23.75 | 3.22 |
| 12/15 | 2,993 | 3,000 | 2,966 | 2,979 | -0.47% | 48,600 | 448億9591万 | +0.64% | 23.83 | 3.23 |
| 12/14 | 2,963 | 2,994 | 2,959 | 2,993 | +1.32% | 48,700 | 451億690万 | +1.22% | 23.94 | 3.24 |
| 12/13 | 2,942 | 2,962 | 2,924 | 2,954 | +0.41% | 73,100 | 445億1914万 | -0.1% | 23.63 | 3.2 |
| 12/12 | 2,934 | 2,946 | 2,921 | 2,942 | +0.07% | 61,300 | 443億3829万 | -0.54% | 23.53 | 3.19 |
| 12/09 | 2,940 | 2,943 | 2,914 | 2,940 | -0.71% | 85,600 | 443億815万 | -0.71% | 23.52 | 3.19 |
| 12/08 | 2,979 | 2,979 | 2,942 | 2,961 | +0.14% | 55,000 | 446億2463万 | -0.07% | 23.69 | 3.21 |
| 12/07 | 2,923 | 2,975 | 2,923 | 2,957 | +1.16% | 81,600 | 445億6435万 | -0.34% | 23.65 | 3.2 |
| 12/06 | 2,938 | 2,938 | 2,912 | 2,923 | -0.58% | 68,500 | 440億5194万 | -1.68% | 23.38 | 3.17 |
| 12/05 | 2,960 | 2,960 | 2,911 | 2,940 | -1.11% | 66,800 | 443億815万 | -1.41% | 23.52 | 3.19 |
| 12/02 | 3,005 | 3,005 | 2,962 | 2,973 | -1.56% | 55,300 | 448億548万 | -0.54% | 23.78 | 3.22 |
| 12/01 | 3,050 | 3,055 | 3,010 | 3,020 | -0.82% | 47,000 | 455億1381万 | +0.83% | 24.16 | 3.27 |
| 11/30 | 3,000 | 3,045 | 2,984 | 3,045 | +1.81% | 66,300 | 458億9058万 | +1.7% | 24.36 | 3.3 |
| 11/29 | 2,960 | 3,015 | 2,960 | 2,991 | +0.17% | 45,100 | 450億7676万 | -0.07% | 23.93 | 3.24 |
| 11/28 | 2,964 | 2,986 | 2,951 | 2,986 | +0.74% | 35,100 | 450億140万 | -0.23% | 23.89 | 3.24 |
| 11/25 | 2,979 | 2,981 | 2,953 | 2,964 | -0.44% | 34,900 | 446億6985万 | -0.97% | 23.71 | 3.21 |
| 11/24 | 2,984 | 2,984 | 2,969 | 2,977 | -0.17% | 29,800 | 448億6577万 | -0.57% | 23.81 | 3.23 |
| 11/22 | 2,980 | 2,984 | 2,958 | 2,982 | +0.44% | 35,200 | 449億4112万 | -0.33% | 23.85 | 3.23 |
| 11/21 | 2,975 | 2,985 | 2,956 | 2,969 | -0.2% | 37,400 | 447億4520万 | -0.7% | 23.75 | 3.22 |
| 11/18 | 2,966 | 2,980 | 2,930 | 2,975 | +0.61% | 51,300 | 448億3563万 | -0.47% | 23.8 | 3.22 |
| 11/17 | 2,938 | 2,964 | 2,921 | 2,957 | +1.34% | 47,200 | 445億6435万 | -1.14% | 23.65 | 3.2 |
| 11/16 | 2,900 | 2,924 | 2,880 | 2,918 | +0.97% | 40,600 | 439億7659万 | -2.51% | 23.34 | 3.16 |
| 11/15 | 2,910 | 2,913 | 2,881 | 2,890 | -0.45% | 36,900 | 435億5461万 | -3.57% | 23.12 | 3.13 |
| 11/14 | 2,918 | 2,920 | 2,887 | 2,903 | +0.45% | 40,100 | 437億5053万 | -3.3% | 23.22 | 3.15 |
| 11/11 | 2,989 | 2,989 | 2,876 | 2,890 | -2.5% | 119,900 | 435億5461万 | -3.95% | 23.12 | 3.13 |
| 11/10 | 3,000 | 3,010 | 2,941 | 2,964 | +1.58% | 69,400 | 446億6985万 | -1.72% | 23.71 | 3.21 |
| 11/09 | 3,010 | 3,010 | 2,882 | 2,918 | -2.34% | 98,900 | 439億7659万 | -3.41% | 23.34 | 3.16 |
| 11/08 | 2,998 | 3,005 | 2,983 | 2,988 | +0.23% | 27,100 | 450億3155万 | -1.26% | 23.9 | 3.24 |
| 11/07 | 3,000 | 3,000 | 2,955 | 2,981 | -0.8% | 50,000 | 449億2605万 | -1.62% | 23.85 | 3.23 |
| 11/04 | 3,010 | 3,010 | 2,971 | 3,005 | -0.17% | 43,700 | 452億8775万 | -0.92% | 24.04 | 3.26 |
| 11/02 | 3,000 | 3,020 | 2,985 | 3,010 | -1.15% | 60,800 | 453億6310万 | -0.76% | 24.08 | 3.26 |
| 11/01 | 3,100 | 3,100 | 3,030 | 3,045 | -2.09% | 58,500 | 458億9058万 | +0.36% | 24.36 | 3.3 |
| 10/31 | 3,145 | 3,145 | 3,090 | 3,110 | -0.96% | 64,900 | 468億7018万 | +2.61% | 24.88 | 3.37 |
| 10/28 | 3,115 | 3,145 | 3,065 | 3,140 | +0.8% | 86,100 | 473億2231万 | +3.77% | 25.12 | 3.4 |
| 10/27 | 3,125 | 3,160 | 3,075 | 3,115 | -0.64% | 92,700 | 469億4554万 | +3.15% | 24.92 | 3.38 |
| 10/26 | 3,095 | 3,140 | 3,035 | 3,135 | +4.5% | 168,800 | 472億4695万 | +3.98% | 25.08 | 3.4 |
| 10/25 | 3,010 | 3,015 | 2,987 | 3,000 | -0.5% | 39,200 | 452億1240万 | -0.23% | 24 | 3.25 |
| 10/24 | 3,010 | 3,030 | 2,981 | 3,015 | +0.94% | 54,400 | 454億3846万 | +0.23% | 24.12 | 3.27 |
| 10/21 | 3,000 | 3,000 | 2,967 | 2,987 | -0.3% | 37,500 | 450億1647万 | -0.83% | 23.89 | 3.24 |
| 10/20 | 2,975 | 3,000 | 2,962 | 2,996 | +0.71% | 39,900 | 451億5211万 | -0.7% | 23.97 | 3.25 |
| 10/19 | 2,935 | 2,987 | 2,935 | 2,975 | +1.36% | 38,800 | 448億3563万 | -1.49% | 23.8 | 3.22 |
| 10/18 | 2,925 | 2,955 | 2,910 | 2,935 | +0.38% | 100,700 | 442億3279万 | -2.98% | 23.48 | 3.18 |
| 10/17 | 2,950 | 2,959 | 2,917 | 2,924 | -0.85% | 64,600 | 440億6701万 | -3.53% | 23.39 | 3.17 |
| 10/14 | 2,999 | 3,010 | 2,915 | 2,949 | -2.83% | 191,800 | 444億4378万 | -2.96% | 23.59 | 3.2 |
| 10/13 | 3,005 | 3,055 | 2,979 | 3,035 | +1.47% | 85,500 | 457億3987万 | -0.36% | 24.28 | 3.29 |
| 10/12 | 3,015 | 3,015 | 2,960 | 2,991 | -0.8% | 96,900 | 450億7676万 | -1.77% | 23.93 | 3.24 |
| 10/11 | 3,025 | 3,035 | 2,999 | 3,015 | -0.33% | 28,900 | 454億3846万 | -1.05% | 24.12 | 3.27 |
| 10/07 | 3,070 | 3,080 | 3,010 | 3,025 | -1.47% | 49,200 | 455億8917万 | -0.69% | 24.2 | 3.28 |
| 10/06 | 3,085 | 3,085 | 3,045 | 3,070 | 0% | 33,900 | 462億6735万 | +0.89% | 24.56 | 3.33 |
| 10/05 | 3,100 | 3,115 | 3,060 | 3,070 | -0.49% | 41,400 | 462億6735万 | +1.05% | 24.56 | 3.33 |
| 10/04 | 3,060 | 3,095 | 3,050 | 3,085 | +0.82% | 49,300 | 464億9341万 | +1.75% | 24.68 | 3.34 |
| 10/03 | 3,120 | 3,120 | 3,040 | 3,060 | -0.33% | 64,200 | 461億1664万 | +1.12% | 24.48 | 3.32 |
| 09/30 | 3,060 | 3,105 | 3,025 | 3,070 | +0.16% | 56,200 | 462億6735万 | +1.66% | 24.56 | 3.33 |
| 09/29 | 3,015 | 3,090 | 2,983 | 3,065 | +2% | 79,700 | 461億9200万 | +1.69% | 24.52 | 3.32 |
| 09/28 | 3,025 | 3,040 | 2,981 | 3,005 | -0.66% | 65,900 | 452億8775万 | -0.1% | 24.04 | 3.26 |
| 09/27 | 2,979 | 3,040 | 2,956 | 3,025 | +1.92% | 115,400 | 455億8917万 | +0.67% | 24.2 | 3.28 |
| 09/26 | 3,000 | 3,020 | 2,941 | 2,968 | -1.07% | 68,500 | 447億3013万 | -1.1% | 23.74 | 3.22 |
| 09/23 | 2,998 | 3,005 | 2,966 | 3,000 | +0.23% | 46,500 | 452億1240万 | +0.03% | 24 | 3.25 |
| 09/21 | 2,970 | 2,996 | 2,946 | 2,993 | +0.67% | 34,900 | 451億690万 | -0.13% | 23.94 | 3.24 |
| 09/20 | 2,988 | 3,005 | 2,961 | 2,973 | +0.95% | 31,000 | 448億548万 | -0.73% | 23.78 | 3.22 |
| 09/16 | 3,040 | 3,040 | 2,924 | 2,945 | -2.97% | 203,300 | 443億8350万 | -1.7% | 23.56 | 3.19 |
| 09/15 | 3,070 | 3,105 | 3,035 | 3,035 | -2.41% | 17,800 | 457億3987万 | +1.13% | 24.28 | 3.29 |
| 09/14 | 3,105 | 3,125 | 3,090 | 3,110 | +0.16% | 24,400 | 468億7018万 | +3.63% | 24.88 | 3.37 |
| 09/13 | 3,100 | 3,115 | 3,070 | 3,105 | +0.98% | 17,900 | 467億9483万 | +3.64% | 24.84 | 3.36 |
| 09/12 | 3,050 | 3,080 | 3,025 | 3,075 | -0.65% | 21,800 | 463億4271万 | +2.88% | 24.6 | 3.33 |
| 09/09 | 3,070 | 3,115 | 3,030 | 3,095 | +0.65% | 28,900 | 466億4412万 | +3.65% | 24.76 | 3.35 |
| 09/08 | 3,145 | 3,145 | 3,065 | 3,075 | -2.07% | 39,700 | 463億4271万 | +3.12% | 24.6 | 3.33 |
| 09/07 | 3,125 | 3,145 | 3,085 | 3,140 | +0.96% | 27,600 | 473億2231万 | +5.3% | 25.12 | 3.4 |
| 09/06 | 3,060 | 3,125 | 3,050 | 3,110 | +2.64% | 26,000 | 468億7018万 | +4.22% | 24.88 | 3.37 |
| 09/05 | 3,060 | 3,075 | 3,005 | 3,030 | -0.16% | 17,400 | 456億6452万 | +1.44% | 24.24 | 3.28 |
| 09/02 | 2,990 | 3,045 | 2,990 | 3,035 | +1.37% | 25,100 | 457億3987万 | +1.34% | 24.28 | 3.29 |
| 09/01 | 2,945 | 3,000 | 2,930 | 2,994 | +1.66% | 21,100 | 451億2197万 | -0.33% | 23.95 | 3.24 |
| 08/31 | 2,910 | 2,945 | 2,902 | 2,945 | +0.51% | 18,800 | 443億8350万 | -2.09% | 23.56 | 3.19 |
| 08/30 | 2,912 | 2,932 | 2,901 | 2,930 | +0.24% | 16,500 | 441億5744万 | -2.79% | 23.44 | 3.17 |
| 08/29 | 2,981 | 2,981 | 2,905 | 2,923 | -0.92% | 20,400 | 440億5194万 | -3.24% | 23.38 | 3.17 |
| 08/26 | 2,915 | 2,963 | 2,903 | 2,950 | +1.48% | 32,600 | 444億5886万 | -2.7% | 23.6 | 3.2 |
| 08/25 | 2,909 | 2,920 | 2,900 | 2,907 | -0.07% | 18,100 | 438億1081万 | -4.56% | 23.25 | 3.15 |
| 08/24 | 2,976 | 2,976 | 2,906 | 2,909 | -0.58% | 11,900 | 438億4095万 | -5.06% | 23.27 | 3.15 |
| 08/23 | 2,921 | 2,957 | 2,920 | 2,926 | +0.17% | 15,300 | 440億9716万 | -4.94% | 23.41 | 3.17 |
| 08/22 | 2,920 | 2,932 | 2,904 | 2,921 | -0.44% | 10,400 | 440億2180万 | -5.59% | 23.37 | 3.17 |
| 08/19 | 2,917 | 2,940 | 2,901 | 2,934 | +0.58% | 29,100 | 442億1772万 | -5.66% | 23.47 | 3.18 |
| 08/18 | 2,930 | 2,975 | 2,912 | 2,917 | -0.82% | 23,600 | 439億6152万 | -6.75% | 23.33 | 3.16 |
| 08/17 | 2,950 | 2,986 | 2,911 | 2,941 | -0.14% | 28,700 | 443億2322万 | -6.55% | 23.53 | 3.19 |
| 08/16 | 2,995 | 2,995 | 2,945 | 2,945 | -2% | 34,500 | 443億8350万 | -7.13% | 23.56 | 3.19 |
| 08/15 | 3,040 | 3,050 | 2,995 | 3,005 | -1.8% | 25,400 | 452億8775万 | -5.83% | 24.04 | 3.26 |
| 08/12 | 3,055 | 3,125 | 3,000 | 3,060 | +0.33% | 44,500 | 461億1664万 | -4.61% | 24.48 | 3.32 |
| 08/10 | 2,988 | 3,075 | 2,950 | 3,050 | +2.35% | 47,100 | 459億6594万 | -5.43% | 24.4 | 3.3 |
| 08/09 | 2,934 | 2,990 | 2,919 | 2,980 | +1.81% | 26,900 | 449億1098万 | -8.14% | 23.84 | 3.23 |
| 08/08 | 2,997 | 3,015 | 2,900 | 2,927 | -2.07% | 77,800 | 441億1223万 | -10.35% | 23.41 | 3.17 |
| 08/05 | 3,030 | 3,055 | 2,969 | 2,989 | -0.7% | 35,100 | 450億4662万 | -8.9% | 23.91 | 3.24 |
| 08/04 | 3,100 | 3,100 | 3,005 | 3,010 | -2.27% | 36,800 | 453億6310万 | -8.57% | 24.08 | 3.26 |
