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 | 1,536 | 1,539 | 1,520 | 1,530 | -0.91% | 33,500 | 414億9574万 | -6.48% | 16.74 | 0.92 |
12/29 | 1,565 | 1,571 | 1,534 | 1,544 | -1.72% | 45,300 | 418億7544万 | -5.91% | 16.89 | 0.93 |
12/28 | 1,608 | 1,610 | 1,568 | 1,571 | -3.56% | 129,300 | 426億771万 | -4.5% | 17.19 | 0.95 |
12/27 | 1,630 | 1,650 | 1,621 | 1,629 | -0.06% | 134,900 | 441億8076万 | -1.15% | 17.82 | 0.98 |
12/26 | 1,615 | 1,636 | 1,615 | 1,630 | +1.37% | 88,700 | 442億788万 | -1.03% | 17.83 | 0.98 |
12/22 | 1,619 | 1,623 | 1,604 | 1,608 | -0.68% | 65,600 | 436億1121万 | -2.25% | 17.59 | 0.97 |
12/21 | 1,636 | 1,647 | 1,613 | 1,619 | -2.23% | 103,900 | 439億954万 | -1.58% | 17.71 | 0.97 |
12/20 | 1,664 | 1,664 | 1,646 | 1,656 | -0.48% | 67,500 | 449億1303万 | +0.73% | 18.12 | 1 |
12/19 | 1,673 | 1,673 | 1,658 | 1,664 | -0.24% | 58,400 | 451億3000万 | +1.4% | 18.2 | 1 |
12/16 | 1,674 | 1,681 | 1,663 | 1,668 | +0.36% | 41,900 | 452億3849万 | +1.96% | 18.25 | 1 |
12/15 | 1,675 | 1,678 | 1,657 | 1,662 | -0.06% | 30,600 | 450億7576万 | +1.84% | 18.18 | 1 |
12/14 | 1,685 | 1,685 | 1,654 | 1,663 | -1.25% | 45,000 | 451億288万 | +2.46% | 18.19 | 1 |
12/13 | 1,677 | 1,685 | 1,670 | 1,684 | +0.42% | 37,500 | 456億7243万 | +4.14% | 18.42 | 1.01 |
12/12 | 1,671 | 1,684 | 1,663 | 1,677 | +0.9% | 44,500 | 454億8258万 | +4.1% | 18.35 | 1.01 |
12/09 | 1,632 | 1,669 | 1,632 | 1,662 | -0.6% | 43,800 | 450億7576万 | +3.55% | 18.18 | 1 |
12/08 | 1,660 | 1,674 | 1,625 | 1,672 | +1.03% | 40,100 | 453億4698万 | +4.43% | 18.29 | 1.01 |
12/07 | 1,629 | 1,659 | 1,629 | 1,655 | +2.54% | 37,700 | 448億8591万 | +3.63% | 18.11 | 1 |
12/06 | 1,628 | 1,632 | 1,608 | 1,614 | -0.86% | 45,700 | 437億7393万 | +1.32% | 17.66 | 0.97 |
12/05 | 1,620 | 1,634 | 1,605 | 1,628 | -0.12% | 41,900 | 441億5363万 | +2.33% | 17.81 | 0.98 |
12/02 | 1,659 | 1,659 | 1,623 | 1,630 | -1.69% | 47,800 | 442億788万 | +2.64% | 17.83 | 0.98 |
12/01 | 1,648 | 1,674 | 1,645 | 1,658 | +1.28% | 40,000 | 449億6728万 | +4.67% | 18.14 | 1 |
11/30 | 1,647 | 1,652 | 1,637 | 1,637 | -0.12% | 54,900 | 443億9773万 | +3.61% | 17.91 | 0.98 |
11/29 | 1,655 | 1,657 | 1,633 | 1,639 | -0.97% | 28,200 | 444億5197万 | +3.93% | 17.93 | 0.99 |
11/28 | 1,655 | 1,658 | 1,647 | 1,655 | -0.12% | 31,200 | 448億8591万 | +5.15% | 18.11 | 1 |
11/25 | 1,645 | 1,658 | 1,645 | 1,657 | +0.61% | 22,700 | 449億4015万 | +5.47% | 18.13 | 1 |
11/24 | 1,640 | 1,650 | 1,639 | 1,647 | +0.55% | 18,400 | 446億6894万 | +5.04% | 18.02 | 0.99 |
11/22 | 1,637 | 1,640 | 1,624 | 1,638 | +0.06% | 22,400 | 444億2485万 | +4.6% | 17.92 | 0.99 |
11/21 | 1,612 | 1,639 | 1,611 | 1,637 | +1.93% | 21,600 | 443億9773万 | +4.73% | 17.91 | 0.98 |
11/18 | 1,601 | 1,610 | 1,592 | 1,606 | +0.56% | 23,800 | 435億5696万 | +2.88% | 17.57 | 0.97 |
11/17 | 1,595 | 1,600 | 1,584 | 1,597 | -0.19% | 13,400 | 433億1287万 | +2.44% | 17.47 | 0.96 |
11/16 | 1,599 | 1,600 | 1,591 | 1,600 | +0.63% | 19,900 | 433億9424万 | +2.7% | 17.5 | 0.96 |
11/15 | 1,587 | 1,590 | 1,581 | 1,590 | +0.51% | 11,800 | 431億2302万 | +2.19% | 17.39 | 0.96 |
11/14 | 1,575 | 1,587 | 1,567 | 1,582 | +2.2% | 21,500 | 429億605万 | +1.74% | 17.31 | 0.95 |
11/11 | 1,565 | 1,575 | 1,523 | 1,548 | -0.13% | 27,700 | 419億8392万 | -0.45% | 16.93 | 0.93 |
11/10 | 1,540 | 1,550 | 1,509 | 1,550 | +7.42% | 28,800 | 420億3817万 | -0.39% | 16.96 | 0.93 |
11/09 | 1,538 | 1,538 | 1,414 | 1,443 | -5.25% | 34,800 | 391億3618万 | -7.32% | 15.79 | 0.87 |
11/08 | 1,529 | 1,531 | 1,518 | 1,523 | -0.33% | 12,200 | 413億589万 | -2.43% | 16.66 | 0.92 |
11/07 | 1,527 | 1,534 | 1,522 | 1,528 | +0.07% | 12,200 | 414億4149万 | -2.24% | 16.72 | 0.92 |
11/04 | 1,547 | 1,547 | 1,513 | 1,527 | -1.8% | 14,000 | 414億1437万 | -2.43% | 16.71 | 0.92 |
11/02 | 1,557 | 1,563 | 1,553 | 1,555 | -0.89% | 22,300 | 421億7377万 | -0.7% | 17.01 | 0.94 |
11/01 | 1,556 | 1,570 | 1,545 | 1,569 | +0.58% | 12,500 | 425億5347万 | +0.19% | 17.16 | 0.94 |
10/31 | 1,570 | 1,576 | 1,554 | 1,560 | -1.02% | 19,300 | 423億938万 | -0.13% | 17.07 | 0.94 |
10/28 | 1,560 | 1,578 | 1,540 | 1,576 | +2.34% | 34,000 | 427億4332万 | +1.22% | 17.24 | 0.95 |
10/27 | 1,544 | 1,548 | 1,529 | 1,540 | -0.32% | 15,800 | 417億6695万 | -0.71% | 16.85 | 0.93 |
10/26 | 1,545 | 1,556 | 1,542 | 1,545 | -0.71% | 25,600 | 419億256万 | 0% | 16.9 | 0.93 |
10/25 | 1,563 | 1,569 | 1,548 | 1,556 | -0.45% | 27,500 | 422億89万 | +1.17% | 17.02 | 0.94 |
10/24 | 1,567 | 1,567 | 1,556 | 1,563 | -0.19% | 17,800 | 423億9074万 | +2.22% | 17.1 | 0.94 |
10/21 | 1,583 | 1,583 | 1,559 | 1,566 | -0.82% | 20,300 | 424億7211万 | +2.89% | 17.13 | 0.94 |
10/20 | 1,587 | 1,587 | 1,572 | 1,579 | -0.19% | 16,500 | 428億2469万 | +4.36% | 17.27 | 0.95 |
10/19 | 1,583 | 1,589 | 1,575 | 1,582 | +0.19% | 7,600 | 429億605万 | +5.26% | 17.31 | 0.95 |
10/18 | 1,583 | 1,585 | 1,573 | 1,579 | -0.06% | 11,800 | 428億2469万 | +5.69% | 17.27 | 0.95 |
10/17 | 1,579 | 1,590 | 1,574 | 1,580 | +0.32% | 11,800 | 428億5181万 | +6.4% | 17.28 | 0.95 |
10/14 | 1,551 | 1,575 | 1,551 | 1,575 | +1.16% | 10,500 | 427億1620万 | +6.71% | 17.23 | 0.95 |
10/13 | 1,568 | 1,575 | 1,540 | 1,557 | -0.51% | 21,200 | 422億2801万 | +6.13% | 17.03 | 0.94 |
10/12 | 1,559 | 1,580 | 1,555 | 1,565 | -0.51% | 15,200 | 424億4499万 | +7.27% | 17.12 | 0.94 |
10/11 | 1,570 | 1,577 | 1,566 | 1,573 | +0.83% | 6,600 | 426億6196万 | +8.48% | 17.21 | 0.95 |
10/07 | 1,578 | 1,586 | 1,551 | 1,560 | -1.45% | 15,700 | 423億938万 | +8.18% | 17.07 | 0.94 |
10/06 | 1,572 | 1,590 | 1,570 | 1,583 | +0.7% | 23,000 | 429億3317万 | +10.39% | 17.32 | 0.95 |
10/05 | 1,558 | 1,575 | 1,558 | 1,572 | +0.9% | 20,900 | 426億3484万 | +10.39% | 17.2 | 0.95 |
10/04 | 1,565 | 1,565 | 1,535 | 1,558 | -0.45% | 20,600 | 422億5514万 | +10.11% | 17.04 | 0.94 |
10/03 | 1,590 | 1,592 | 1,556 | 1,565 | -0.51% | 14,000 | 424億4499万 | +11.39% | 17.12 | 0.94 |
09/30 | 1,560 | 1,590 | 1,553 | 1,573 | -0.25% | 19,100 | 426億6196万 | +12.76% | 17.21 | 0.95 |
09/29 | 1,561 | 1,600 | 1,560 | 1,577 | +1.68% | 25,200 | 427億7044万 | +13.86% | 17.25 | 0.95 |
09/28 | 1,539 | 1,554 | 1,513 | 1,551 | +1.11% | 25,400 | 420億6529万 | +12.8% | 16.97 | 0.93 |
09/27 | 1,473 | 1,538 | 1,473 | 1,534 | +4.14% | 44,800 | 416億422万 | +12.3% | 16.78 | 0.92 |
09/26 | 1,459 | 1,480 | 1,458 | 1,473 | +2.01% | 20,900 | 399億4982万 | +8.55% | 16.11 | 0.89 |
09/23 | 1,436 | 1,444 | 1,425 | 1,444 | +1.19% | 27,000 | 391億6330万 | +6.88% | 15.8 | 0.87 |
09/21 | 1,386 | 1,430 | 1,366 | 1,427 | +3.41% | 28,800 | 387億223万 | +5.94% | 15.61 | 0.86 |
09/20 | 1,366 | 1,385 | 1,361 | 1,380 | +1.02% | 18,600 | 374億2753万 | +2.76% | 15.1 | 0.83 |
09/16 | 1,370 | 1,378 | 1,361 | 1,366 | +0.96% | 12,600 | 370億4783万 | +1.71% | 14.94 | 0.82 |
09/15 | 1,370 | 1,370 | 1,345 | 1,353 | -1.1% | 9,400 | 366億9525万 | +0.67% | 14.8 | 0.81 |
09/14 | 1,348 | 1,381 | 1,345 | 1,368 | +1.41% | 18,200 | 371億207万 | +1.63% | 14.97 | 0.82 |
09/13 | 1,363 | 1,363 | 1,330 | 1,349 | +1.2% | 17,400 | 365億8676万 | +0.3% | 14.76 | 0.81 |
09/12 | 1,335 | 1,336 | 1,326 | 1,333 | -1.04% | 11,200 | 361億5282万 | -0.89% | 14.58 | 0.8 |
09/09 | 1,358 | 1,359 | 1,341 | 1,347 | -0.59% | 23,700 | 365億3252万 | +0.22% | 14.74 | 0.81 |
09/08 | 1,341 | 1,359 | 1,341 | 1,355 | -0.22% | 16,400 | 367億4949万 | +0.89% | 14.82 | 0.82 |
09/07 | 1,362 | 1,362 | 1,344 | 1,358 | +0.07% | 26,800 | 368億3086万 | +1.27% | 14.86 | 0.82 |
09/06 | 1,365 | 1,365 | 1,350 | 1,357 | +0.59% | 12,100 | 368億373万 | +1.27% | 14.85 | 0.82 |
09/05 | 1,376 | 1,376 | 1,333 | 1,349 | -0.44% | 9,700 | 365億8676万 | +0.6% | 14.76 | 0.81 |
09/02 | 1,332 | 1,360 | 1,332 | 1,355 | -0.29% | 14,100 | 367億4949万 | +0.89% | 14.82 | 0.82 |
09/01 | 1,360 | 1,361 | 1,341 | 1,359 | -0.07% | 13,100 | 368億5798万 | +1.04% | 14.87 | 0.82 |
08/31 | 1,345 | 1,361 | 1,342 | 1,360 | +1.42% | 12,100 | 368億8510万 | +1.04% | 14.88 | 0.82 |
08/30 | 1,343 | 1,343 | 1,325 | 1,341 | +0.37% | 8,000 | 363億6979万 | -0.37% | 14.67 | 0.81 |
08/29 | 1,344 | 1,344 | 1,329 | 1,336 | +1.52% | 10,400 | 362億3419万 | -0.96% | 14.62 | 0.8 |
08/26 | 1,319 | 1,334 | 1,301 | 1,316 | 0% | 15,400 | 356億9176万 | -2.59% | 14.4 | 0.79 |
08/25 | 1,315 | 1,324 | 1,310 | 1,316 | -1.28% | 12,700 | 356億9176万 | -2.73% | 14.4 | 0.79 |
08/24 | 1,330 | 1,345 | 1,327 | 1,333 | +1.45% | 10,900 | 361億5282万 | -1.7% | 14.58 | 0.8 |
08/23 | 1,325 | 1,333 | 1,307 | 1,314 | -1.57% | 17,100 | 356億3751万 | -3.31% | 14.38 | 0.79 |
08/22 | 1,313 | 1,345 | 1,313 | 1,335 | +1.68% | 13,500 | 362億706万 | -1.77% | 14.6 | 0.8 |
08/19 | 1,314 | 1,333 | 1,308 | 1,313 | -0.15% | 11,900 | 356億1039万 | -3.38% | 14.36 | 0.79 |
08/18 | 1,322 | 1,332 | 1,313 | 1,315 | -2.01% | 12,900 | 356億6464万 | -3.31% | 14.39 | 0.79 |
08/17 | 1,342 | 1,360 | 1,314 | 1,342 | +0.83% | 17,500 | 363億9691万 | -1.47% | 14.68 | 0.81 |
08/16 | 1,391 | 1,391 | 1,331 | 1,331 | -3.9% | 20,000 | 360億9858万 | -2.28% | 14.56 | 0.8 |
08/15 | 1,382 | 1,390 | 1,382 | 1,385 | -0.22% | 5,900 | 375億6313万 | +1.84% | 15.15 | 0.83 |
08/12 | 1,391 | 1,392 | 1,382 | 1,388 | +0.36% | 8,500 | 376億4450万 | +2.28% | 15.18 | 0.83 |
08/10 | 1,346 | 1,397 | 1,345 | 1,383 | +1.32% | 11,700 | 375億889万 | +2.22% | 15.13 | 0.83 |
08/09 | 1,334 | 1,367 | 1,334 | 1,365 | +2.32% | 9,400 | 370億2071万 | +1.04% | 14.93 | 0.82 |
08/08 | 1,306 | 1,334 | 1,306 | 1,334 | +2.22% | 9,800 | 361億7994万 | -1.11% | 14.59 | 0.8 |
08/05 | 1,325 | 1,332 | 1,301 | 1,305 | -1.14% | 9,400 | 353億9342万 | -3.12% | 14.28 | 0.78 |
08/04 | 1,307 | 1,320 | 1,304 | 1,320 | +1.15% | 9,000 | 358億24万 | -1.93% | 14.44 | 0.79 |