株価チャート
2016/07/01～2016/11/28
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 |
| 11/28 | 1,420 | 1,433 | 1,411 | 1,426 | +0.28% | 51,600 | 271億3050万 | +2.3% | 18.5 | 7.43 |
| 11/25 | 1,460 | 1,462 | 1,410 | 1,422 | -2.34% | 74,600 | 270億5440万 | +2.08% | 18.44 | 7.41 |
| 11/24 | 1,418 | 1,459 | 1,405 | 1,456 | +4.75% | 115,800 | 277億127万 | +4.67% | 18.88 | 7.58 |
| 11/22 | 1,394 | 1,408 | 1,373 | 1,390 | -0.14% | 101,500 | 264億4558万 | +0.29% | 18.03 | 7.24 |
| 11/21 | 1,413 | 1,427 | 1,379 | 1,392 | -2.11% | 100,100 | 264億8363万 | +0.58% | 18.05 | 7.25 |
| 11/18 | 1,439 | 1,442 | 1,418 | 1,422 | -0.42% | 48,200 | 270億5440万 | +2.89% | 18.44 | 7.41 |
| 11/17 | 1,425 | 1,439 | 1,412 | 1,428 | +0.56% | 79,300 | 271億6855万 | +3.78% | 18.52 | 7.44 |
| 11/16 | 1,457 | 1,462 | 1,412 | 1,420 | -1.87% | 99,000 | 270億1635万 | +3.65% | 18.42 | 7.4 |
| 11/15 | 1,415 | 1,475 | 1,391 | 1,447 | +5.54% | 196,500 | 275億3004万 | +6.09% | 18.77 | 7.54 |
| 11/14 | 1,345 | 1,382 | 1,345 | 1,371 | +2.39% | 63,700 | 260億8409万 | +1.03% | 17.78 | 7.14 |
| 11/11 | 1,377 | 1,395 | 1,325 | 1,339 | -1.25% | 65,600 | 254億7527万 | -0.96% | 17.37 | 6.97 |
| 11/10 | 1,386 | 1,388 | 1,346 | 1,356 | +3.83% | 95,400 | 257億9871万 | +0.52% | 17.59 | 7.06 |
| 11/09 | 1,390 | 1,396 | 1,269 | 1,306 | -4.46% | 135,900 | 248億4743万 | -2.97% | 16.94 | 6.8 |
| 11/08 | 1,377 | 1,397 | 1,359 | 1,367 | -0.07% | 65,000 | 260億799万 | +1.71% | 17.73 | 7.12 |
| 11/07 | 1,330 | 1,377 | 1,330 | 1,368 | +3.48% | 44,000 | 260億2702万 | +2.09% | 17.74 | 7.12 |
| 11/04 | 1,349 | 1,349 | 1,302 | 1,322 | -4.06% | 65,400 | 251億5184万 | -1.12% | 17.15 | 6.89 |
| 11/02 | 1,396 | 1,405 | 1,351 | 1,378 | -3.3% | 79,500 | 262億1727万 | +3.22% | 17.87 | 7.18 |
| 11/01 | 1,397 | 1,430 | 1,394 | 1,425 | +1.35% | 60,200 | 271億1148万 | +7.14% | 18.48 | 7.42 |
| 10/31 | 1,400 | 1,407 | 1,383 | 1,406 | +0.79% | 36,700 | 267億4999万 | +6.27% | 18.24 | 7.32 |
| 10/28 | 1,405 | 1,411 | 1,380 | 1,395 | -0.29% | 53,900 | 265億4071万 | +5.92% | 18.09 | 7.27 |
| 10/27 | 1,401 | 1,409 | 1,389 | 1,399 | -0.57% | 41,900 | 266億1681万 | +6.63% | 18.15 | 7.29 |
| 10/26 | 1,361 | 1,410 | 1,358 | 1,407 | +3.46% | 71,600 | 267億6901万 | +7.82% | 18.25 | 7.33 |
| 10/25 | 1,425 | 1,445 | 1,349 | 1,360 | -4.49% | 163,000 | 258億7481万 | +4.78% | 17.64 | 7.08 |
| 10/24 | 1,440 | 1,450 | 1,421 | 1,424 | -0.56% | 50,000 | 270億9245万 | +10.22% | 18.47 | 7.42 |
| 10/21 | 1,395 | 1,452 | 1,383 | 1,432 | +2.29% | 161,900 | 272億4465万 | +11.53% | 18.57 | 7.46 |
| 10/20 | 1,368 | 1,400 | 1,365 | 1,400 | +3.02% | 92,100 | 266億3584万 | +9.72% | 18.16 | 7.29 |
| 10/19 | 1,347 | 1,360 | 1,342 | 1,359 | +1.04% | 59,600 | 258億5579万 | +7.01% | 17.63 | 7.08 |
| 10/18 | 1,336 | 1,346 | 1,336 | 1,345 | +0.82% | 39,300 | 255億8943万 | +6.41% | 17.45 | 7 |
| 10/17 | 1,333 | 1,348 | 1,314 | 1,334 | +0.08% | 80,300 | 253億8015万 | +6.04% | 17.3 | 6.95 |
| 10/14 | 1,282 | 1,334 | 1,281 | 1,333 | +4.14% | 132,100 | 253億6112万 | +6.47% | 17.29 | 6.94 |
| 10/13 | 1,286 | 1,292 | 1,276 | 1,280 | +0.16% | 40,300 | 243億5276万 | +2.65% | 16.6 | 6.67 |
| 10/12 | 1,260 | 1,288 | 1,260 | 1,278 | +0.79% | 63,100 | 243億1471万 | +2.82% | 16.58 | 6.66 |
| 10/11 | 1,263 | 1,290 | 1,262 | 1,268 | +0.4% | 53,100 | 241億2446万 | +2.34% | 16.45 | 6.6 |
| 10/07 | 1,259 | 1,264 | 1,255 | 1,263 | 0% | 62,300 | 240億2933万 | +2.27% | 16.38 | 6.58 |
| 10/06 | 1,269 | 1,271 | 1,254 | 1,263 | 0% | 77,200 | 240億2933万 | +2.68% | 16.38 | 6.58 |
| 10/05 | 1,267 | 1,279 | 1,255 | 1,263 | -0.39% | 80,100 | 240億2933万 | +3.19% | 16.38 | 6.58 |
| 10/04 | 1,271 | 1,280 | 1,264 | 1,268 | -0.08% | 43,500 | 241億2446万 | +4.11% | 16.45 | 6.6 |
| 10/03 | 1,264 | 1,295 | 1,261 | 1,269 | +0.24% | 77,100 | 241億4348万 | +4.7% | 16.46 | 6.61 |
| 09/30 | 1,280 | 1,280 | 1,260 | 1,266 | -1.4% | 84,800 | 240億8640万 | +4.89% | 16.42 | 6.59 |
| 09/29 | 1,285 | 1,301 | 1,283 | 1,284 | +0.31% | 97,300 | 244億2887万 | +6.82% | 16.65 | 6.69 |
| 09/28 | 1,257 | 1,284 | 1,242 | 1,280 | +1.83% | 83,200 | 243億5276万 | +7.11% | 16.6 | 6.67 |
| 09/27 | 1,240 | 1,257 | 1,224 | 1,257 | +0.72% | 50,200 | 239億1517万 | +5.72% | 16.3 | 6.55 |
| 09/26 | 1,266 | 1,266 | 1,245 | 1,248 | -0.87% | 53,800 | 237億4394万 | +5.32% | 16.19 | 6.5 |
| 09/23 | 1,255 | 1,265 | 1,238 | 1,259 | +0.32% | 87,400 | 239億5323万 | +6.69% | 16.33 | 6.56 |
| 09/21 | 1,221 | 1,255 | 1,212 | 1,255 | +2.87% | 109,600 | 238億7712万 | +6.81% | 16.28 | 6.54 |
| 09/20 | 1,211 | 1,235 | 1,201 | 1,220 | -0.89% | 63,600 | 232億1123万 | +3.92% | 15.82 | 6.35 |
| 09/16 | 1,235 | 1,239 | 1,224 | 1,231 | 0% | 69,600 | 234億2051万 | +4.32% | 15.97 | 6.41 |
| 09/15 | 1,222 | 1,240 | 1,219 | 1,231 | +0.41% | 75,400 | 234億2051万 | +3.79% | 15.97 | 6.41 |
| 09/14 | 1,230 | 1,240 | 1,219 | 1,226 | -0.49% | 86,200 | 233億2538万 | +3.03% | 15.9 | 6.39 |
| 09/13 | 1,221 | 1,237 | 1,214 | 1,232 | +0.16% | 100,700 | 234億3953万 | +3.1% | 15.98 | 6.42 |
| 09/12 | 1,203 | 1,237 | 1,201 | 1,230 | +1.49% | 147,400 | 234億148万 | +2.76% | 15.95 | 6.41 |
| 09/09 | 1,200 | 1,218 | 1,195 | 1,212 | +1% | 125,200 | 230億5902万 | +1.08% | 15.72 | 6.31 |
| 09/08 | 1,198 | 1,202 | 1,187 | 1,200 | +0.59% | 96,800 | 228億3072万 | -0.25% | 15.56 | 6.25 |
| 09/07 | 1,192 | 1,200 | 1,185 | 1,193 | -0.58% | 90,000 | 226億9754万 | -1.08% | 15.47 | 6.21 |
| 09/06 | 1,190 | 1,207 | 1,186 | 1,200 | +1.61% | 113,200 | 228億3072万 | -0.83% | 15.56 | 6.25 |
| 09/05 | 1,178 | 1,190 | 1,171 | 1,181 | +0.94% | 78,400 | 224億6923万 | -2.72% | 15.32 | 6.15 |
| 09/02 | 1,176 | 1,180 | 1,164 | 1,170 | +0.26% | 61,800 | 222億5995万 | -4.02% | 15.18 | 6.09 |
| 09/01 | 1,140 | 1,180 | 1,138 | 1,167 | +3% | 140,300 | 222億287万 | -4.5% | 15.14 | 6.08 |
| 08/31 | 1,123 | 1,135 | 1,115 | 1,133 | +1.25% | 119,900 | 215億5600万 | -7.74% | 14.7 | 5.9 |
| 08/30 | 1,124 | 1,128 | 1,114 | 1,119 | -0.71% | 107,400 | 212億8964万 | -9.32% | 14.51 | 5.83 |
| 08/29 | 1,127 | 1,143 | 1,124 | 1,127 | +0.99% | 107,700 | 214億4185万 | -9.55% | 14.62 | 5.87 |
| 08/26 | 1,137 | 1,137 | 1,112 | 1,116 | -1.76% | 115,200 | 212億3256万 | -10.93% | 14.47 | 5.81 |
| 08/25 | 1,140 | 1,147 | 1,132 | 1,136 | +0.35% | 164,300 | 216億1308万 | -9.98% | 14.73 | 5.92 |
| 08/24 | 1,141 | 1,147 | 1,126 | 1,132 | 0% | 127,800 | 215億3697万 | -10.8% | 14.68 | 5.9 |
| 08/23 | 1,138 | 1,140 | 1,125 | 1,132 | +0.53% | 100,800 | 215億3697万 | -11.29% | 14.68 | 5.9 |
| 08/22 | 1,155 | 1,156 | 1,122 | 1,126 | -1.4% | 134,900 | 214億2282万 | -12.24% | 14.6 | 5.86 |
| 08/19 | 1,140 | 1,148 | 1,128 | 1,142 | +1.06% | 141,000 | 217億2723万 | -11.54% | 14.81 | 5.95 |
| 08/18 | 1,125 | 1,171 | 1,125 | 1,130 | -0.44% | 259,700 | 214億9892万 | -12.94% | 14.66 | 5.89 |
| 08/17 | 1,185 | 1,195 | 1,130 | 1,135 | -8.32% | 560,300 | 215億9405万 | -13.09% | 14.72 | 5.91 |
| 08/16 | 1,328 | 1,330 | 1,236 | 1,238 | -9.77% | 462,000 | 235億5369万 | -5.71% | 16.06 | 6.45 |
| 08/15 | 1,402 | 1,402 | 1,330 | 1,372 | -0.07% | 147,600 | 261億312万 | +4.41% | 17.8 | 7.15 |
| 08/12 | 1,345 | 1,381 | 1,334 | 1,373 | +2.92% | 59,000 | 261億2214万 | +4.73% | 17.81 | 7.15 |
| 08/10 | 1,340 | 1,344 | 1,314 | 1,334 | -0.52% | 37,200 | 253億8015万 | +1.91% | 17.3 | 6.95 |
| 08/09 | 1,300 | 1,343 | 1,295 | 1,341 | +3.63% | 69,800 | 255億1332万 | +2.29% | 17.39 | 6.98 |
| 08/08 | 1,290 | 1,321 | 1,281 | 1,294 | +1.41% | 50,700 | 246億1912万 | -1.52% | 16.78 | 6.74 |
| 08/05 | 1,313 | 1,320 | 1,275 | 1,276 | -2.82% | 56,100 | 242億7666万 | -3.11% | 16.55 | 6.65 |
| 08/04 | 1,263 | 1,314 | 1,262 | 1,313 | +4.29% | 90,700 | 249億8061万 | -0.53% | 17.03 | 6.84 |
| 08/03 | 1,271 | 1,291 | 1,257 | 1,259 | -3.08% | 61,200 | 239億5323万 | -4.77% | 16.33 | 6.56 |
| 08/02 | 1,288 | 1,310 | 1,282 | 1,299 | 0% | 42,200 | 247億1425万 | -1.96% | 16.85 | 6.77 |
| 08/01 | 1,280 | 1,310 | 1,266 | 1,299 | -0.46% | 47,100 | 247億1425万 | -2.11% | 16.85 | 6.77 |
| 07/29 | 1,271 | 1,309 | 1,259 | 1,305 | +3.24% | 110,000 | 248億2840万 | -1.66% | 16.93 | 6.8 |
| 07/28 | 1,293 | 1,298 | 1,250 | 1,264 | -3.29% | 147,000 | 240億4835万 | -4.96% | 16.39 | 6.58 |
| 07/27 | 1,300 | 1,319 | 1,299 | 1,307 | +1.08% | 85,900 | 248億6645万 | -2.1% | 16.95 | 6.81 |
| 07/26 | 1,409 | 1,409 | 1,288 | 1,293 | -7.64% | 186,500 | 246億10万 | -3.51% | 16.77 | 6.73 |
| 07/25 | 1,350 | 1,404 | 1,342 | 1,400 | +6.06% | 162,100 | 266億3584万 | +4.01% | 18.16 | 7.29 |
| 07/22 | 1,306 | 1,328 | 1,293 | 1,320 | +0.15% | 67,200 | 251億1379万 | -1.93% | 17.12 | 6.87 |
| 07/21 | 1,351 | 1,353 | 1,292 | 1,318 | -0.98% | 94,900 | 250億7574万 | -2.23% | 17.1 | 6.86 |
| 07/20 | 1,313 | 1,341 | 1,298 | 1,331 | +1.76% | 124,200 | 253億2307万 | -1.63% | 17.26 | 6.93 |
| 07/19 | 1,300 | 1,321 | 1,282 | 1,308 | +0.69% | 69,500 | 248億8548万 | -3.68% | 16.97 | 6.81 |
| 07/15 | 1,328 | 1,329 | 1,293 | 1,299 | -2.04% | 75,700 | 247億1425万 | -5.11% | 16.85 | 6.77 |
| 07/14 | 1,327 | 1,340 | 1,313 | 1,326 | 0% | 54,700 | 252億2794万 | -4.12% | 17.2 | 6.91 |
| 07/13 | 1,350 | 1,356 | 1,305 | 1,326 | +0.45% | 122,400 | 252億2794万 | -4.95% | 17.2 | 6.91 |
| 07/12 | 1,350 | 1,365 | 1,315 | 1,320 | +0.84% | 87,600 | 251億1379万 | -6.18% | 17.12 | 6.87 |
| 07/11 | 1,294 | 1,322 | 1,290 | 1,309 | +4.05% | 65,400 | 249億451万 | -7.69% | 16.98 | 6.82 |
| 07/08 | 1,296 | 1,301 | 1,254 | 1,258 | -3.01% | 79,900 | 239億3420万 | -12.03% | 16.32 | 6.55 |
| 07/07 | 1,340 | 1,346 | 1,285 | 1,297 | -2.85% | 94,400 | 246億7620万 | -10.24% | 16.82 | 6.76 |
| 07/06 | 1,338 | 1,352 | 1,315 | 1,335 | -2.7% | 79,800 | 253億9917万 | -8.44% | 17.32 | 6.95 |
| 07/05 | 1,425 | 1,426 | 1,341 | 1,372 | -3.52% | 77,700 | 261億312万 | -6.73% | 17.8 | 7.15 |
| 07/04 | 1,362 | 1,437 | 1,357 | 1,422 | +3.8% | 71,600 | 270億5440万 | -4.18% | 18.44 | 7.41 |
| 07/01 | 1,370 | 1,378 | 1,347 | 1,370 | +0.88% | 57,600 | 260億6507万 | -8.3% | 17.77 | 7.14 |
