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 | 1,250 | 1,269 | 1,231 | 1,255 | +0.24% | 11,200 | 75億9024万 | -1.65% | 29.29 | 1.21 |
12/29 | 1,267 | 1,267 | 1,241 | 1,252 | -1.03% | 9,200 | 75億7209万 | -1.96% | 29.22 | 1.21 |
12/28 | 1,249 | 1,268 | 1,249 | 1,265 | +0.4% | 6,100 | 76億5072万 | -1.09% | 29.52 | 1.22 |
12/27 | 1,270 | 1,280 | 1,252 | 1,260 | -1.49% | 20,800 | 76億2048万 | -1.56% | 29.41 | 1.22 |
12/26 | 1,280 | 1,288 | 1,276 | 1,279 | -0.31% | 13,200 | 77億3539万 | -0.08% | 29.85 | 1.24 |
12/22 | 1,299 | 1,299 | 1,280 | 1,283 | -1.46% | 12,100 | 77億5958万 | +0.23% | 29.94 | 1.24 |
12/21 | 1,305 | 1,305 | 1,289 | 1,302 | +0.31% | 16,000 | 78億7449万 | +1.72% | 30.39 | 1.26 |
12/20 | 1,300 | 1,308 | 1,289 | 1,298 | -0.08% | 9,900 | 78億5030万 | +1.56% | 30.29 | 1.25 |
12/19 | 1,313 | 1,313 | 1,288 | 1,299 | -1.07% | 14,600 | 78億5635万 | +1.8% | 30.32 | 1.26 |
12/16 | 1,297 | 1,316 | 1,295 | 1,313 | +1.31% | 26,100 | 79億4102万 | +2.98% | 30.64 | 1.27 |
12/15 | 1,319 | 1,320 | 1,291 | 1,296 | +1.57% | 47,000 | 78億3820万 | +1.89% | 30.25 | 1.25 |
12/14 | 1,276 | 1,286 | 1,261 | 1,276 | 0% | 9,700 | 77億1724万 | +0.63% | 29.78 | 1.23 |
12/13 | 1,266 | 1,276 | 1,250 | 1,276 | +0.71% | 15,800 | 77億1724万 | +0.71% | 29.78 | 1.23 |
12/12 | 1,278 | 1,278 | 1,250 | 1,267 | +1.52% | 14,700 | 76億6281万 | +0.08% | 29.57 | 1.22 |
12/09 | 1,253 | 1,263 | 1,236 | 1,248 | -0.16% | 13,500 | 75億4790万 | -1.34% | 29.13 | 1.21 |
12/08 | 1,286 | 1,287 | 1,239 | 1,250 | -2.8% | 23,400 | 75億6000万 | -1.19% | 29.17 | 1.21 |
12/07 | 1,283 | 1,291 | 1,279 | 1,286 | +0.23% | 8,100 | 77億7772万 | +1.42% | 30.01 | 1.24 |
12/06 | 1,261 | 1,293 | 1,261 | 1,283 | +1.1% | 10,200 | 77億5958万 | +1.1% | 29.94 | 1.24 |
12/05 | 1,246 | 1,290 | 1,242 | 1,269 | +0.55% | 14,600 | 76億7491万 | -0.16% | 29.62 | 1.23 |
12/02 | 1,277 | 1,293 | 1,255 | 1,262 | -1.71% | 16,700 | 76億3257万 | -0.79% | 29.45 | 1.22 |
12/01 | 1,305 | 1,305 | 1,276 | 1,284 | -0.23% | 13,200 | 77億6563万 | +0.63% | 29.97 | 1.24 |
11/30 | 1,266 | 1,292 | 1,266 | 1,287 | +4.29% | 19,100 | 77億8377万 | +0.63% | 30.04 | 1.24 |
11/29 | 1,307 | 1,317 | 1,232 | 1,234 | -5.15% | 30,700 | 74億6323万 | -3.74% | 28.8 | 1.19 |
11/28 | 1,300 | 1,307 | 1,284 | 1,301 | +1.17% | 16,000 | 78億6844万 | +1.01% | 30.36 | 1.26 |
11/25 | 1,289 | 1,326 | 1,280 | 1,286 | +0.78% | 31,400 | 77億7772万 | -0.39% | 30.01 | 1.24 |
11/24 | 1,286 | 1,286 | 1,275 | 1,276 | -0.55% | 11,200 | 77億1724万 | -1.39% | 29.78 | 1.23 |
11/22 | 1,297 | 1,297 | 1,280 | 1,283 | -1.08% | 14,500 | 77億5958万 | -1.08% | 29.94 | 1.24 |
11/21 | 1,273 | 1,359 | 1,273 | 1,297 | +1.89% | 52,900 | 78億4425万 | 0% | 30.27 | 1.25 |
11/18 | 1,278 | 1,286 | 1,272 | 1,273 | -0.31% | 8,400 | 76億9910万 | -1.93% | 29.71 | 1.23 |
11/17 | 1,287 | 1,287 | 1,263 | 1,277 | -0.85% | 11,200 | 77億2329万 | -1.77% | 29.8 | 1.23 |
11/16 | 1,263 | 1,318 | 1,261 | 1,288 | +3.21% | 45,500 | 77億8982万 | -1.3% | 30.06 | 1.24 |
11/15 | 1,248 | 1,251 | 1,207 | 1,248 | -0.4% | 23,400 | 75億4790万 | -4.66% | 29.13 | 1.21 |
11/14 | 1,259 | 1,261 | 1,238 | 1,253 | -0.48% | 7,100 | 75億7814万 | -4.79% | 29.24 | 1.21 |
11/11 | 1,273 | 1,279 | 1,235 | 1,259 | +0.72% | 12,600 | 76億1443万 | -4.84% | 29.38 | 1.22 |
11/10 | 1,238 | 1,288 | 1,230 | 1,250 | +5.49% | 53,300 | 75億6000万 | -6.09% | 29.17 | 1.21 |
11/09 | 1,246 | 1,266 | 1,160 | 1,185 | -5.28% | 64,000 | 71億6688万 | -12.09% | 27.66 | 1.15 |
11/08 | 1,256 | 1,279 | 1,239 | 1,251 | +0.24% | 57,700 | 75億6604万 | -7.68% | 29.2 | 1.21 |
11/07 | 1,240 | 1,265 | 1,233 | 1,248 | +0.24% | 37,900 | 75億4790万 | -8.24% | 29.13 | 1.21 |
11/04 | 1,256 | 1,260 | 1,240 | 1,245 | -1.27% | 24,100 | 75億2976万 | -8.86% | 29.06 | 1.2 |
11/02 | 1,296 | 1,296 | 1,256 | 1,261 | -3.22% | 44,600 | 76億2652万 | -8.22% | 29.43 | 1.22 |
11/01 | 1,330 | 1,330 | 1,301 | 1,303 | -2.03% | 20,800 | 78億8054万 | -5.85% | 30.41 | 1.26 |
10/31 | 1,320 | 1,338 | 1,312 | 1,330 | +1.22% | 12,000 | 80億4384万 | -4.45% | 31.04 | 1.29 |
10/28 | 1,315 | 1,330 | 1,311 | 1,314 | -0.08% | 14,800 | 79億4707万 | -6.34% | 30.67 | 1.27 |
10/27 | 1,343 | 1,343 | 1,314 | 1,315 | -2.08% | 25,800 | 79億5312万 | -6.87% | 30.69 | 1.27 |
10/26 | 1,370 | 1,370 | 1,343 | 1,343 | -1.03% | 8,600 | 81億2246万 | -5.69% | 31.34 | 1.3 |
10/25 | 1,373 | 1,380 | 1,320 | 1,357 | -1.17% | 51,500 | 82億713万 | -4.84% | 31.67 | 1.31 |
10/24 | 1,386 | 1,390 | 1,371 | 1,373 | -0.79% | 39,400 | 83億390万 | -3.45% | 32.04 | 1.33 |
10/21 | 1,378 | 1,395 | 1,376 | 1,384 | +0.51% | 49,600 | 83億7043万 | -2.19% | 32.3 | 1.34 |
10/20 | 1,361 | 1,380 | 1,361 | 1,377 | +0.81% | 35,800 | 83億2809万 | -2.27% | 32.14 | 1.33 |
10/19 | 1,336 | 1,366 | 1,336 | 1,366 | +1.94% | 52,400 | 82億6156万 | -2.43% | 31.88 | 1.32 |
10/18 | 1,316 | 1,377 | 1,312 | 1,340 | +3.16% | 100,400 | 81億432万 | -3.74% | 31.27 | 1.29 |
10/17 | 1,290 | 1,299 | 1,271 | 1,299 | -0.15% | 43,800 | 78億5635万 | -6.21% | 30.32 | 1.26 |
10/14 | 1,349 | 1,349 | 1,291 | 1,301 | -2.55% | 77,100 | 78億6844万 | -5.72% | 30.36 | 1.26 |
10/13 | 1,390 | 1,391 | 1,330 | 1,335 | -3.96% | 85,700 | 80億7408万 | -2.91% | 31.16 | 1.29 |
10/12 | 1,390 | 1,422 | 1,390 | 1,390 | -1.14% | 74,100 | 84億672万 | +1.61% | 32.44 | 1.34 |
10/11 | 1,414 | 1,425 | 1,392 | 1,406 | -0.35% | 69,500 | 85億348万 | +3.53% | 32.81 | 1.36 |
10/07 | 1,416 | 1,452 | 1,400 | 1,411 | -1.33% | 149,800 | 85億3372万 | +4.75% | 32.93 | 1.36 |
10/06 | 1,454 | 1,495 | 1,412 | 1,430 | -2.79% | 337,500 | 86億4864万 | +7.04% | 33.37 | 1.38 |
10/05 | 1,540 | 1,554 | 1,440 | 1,471 | -11.39% | 1,907,700 | 88億9660万 | +11.19% | 34.33 | 1.42 |
10/04 | 1,660 | 1,660 | 1,660 | 1,660 | +22.06% | 72,900 | 100億3968万 | +26.91% | 38.74 | 1.6 |
10/03 | 1,410 | 1,424 | 1,342 | 1,360 | -2.3% | 115,700 | 82億2528万 | +5.84% | 31.74 | 1.31 |
09/30 | 1,400 | 1,450 | 1,365 | 1,392 | -0.07% | 160,200 | 84億1881万 | +9.18% | 32.49 | 1.35 |
09/29 | 1,456 | 1,459 | 1,366 | 1,393 | -3.6% | 186,400 | 84億2486万 | +10.38% | 32.51 | 1.35 |
09/28 | 1,470 | 1,509 | 1,443 | 1,445 | -3.41% | 148,300 | 87億3936万 | +15.69% | 33.72 | 1.4 |
09/27 | 1,490 | 1,530 | 1,429 | 1,496 | -0.66% | 294,600 | 90億4780万 | +21.23% | 34.91 | 1.45 |
09/26 | 1,600 | 1,675 | 1,502 | 1,506 | -6.17% | 737,100 | 91億828万 | +23.75% | 35.15 | 1.46 |
09/23 | 1,635 | 1,710 | 1,525 | 1,605 | +3.08% | 911,600 | 97億704万 | +33.75% | 37.46 | 1.55 |
09/21 | 1,530 | 1,575 | 1,477 | 1,557 | -2.38% | 481,900 | 94億1673万 | +31.95% | 36.34 | 1.5 |
09/20 | 1,431 | 1,669 | 1,431 | 1,595 | +14.75% | 1,597,600 | 96億4656万 | +37.5% | 37.23 | 1.54 |
09/16 | 1,287 | 1,390 | 1,261 | 1,390 | +10.32% | 388,300 | 84億672万 | +21.82% | 32.44 | 1.34 |
09/15 | 1,256 | 1,355 | 1,236 | 1,260 | +5.35% | 430,300 | 76億2048万 | +11.7% | 29.41 | 1.22 |
09/14 | 1,229 | 1,265 | 1,185 | 1,196 | -3.55% | 136,700 | 72億3340万 | +6.69% | 27.91 | 1.16 |
09/13 | 1,154 | 1,241 | 1,154 | 1,240 | +7.92% | 48,100 | 74億9952万 | +11.11% | 28.94 | 1.2 |
09/12 | 1,158 | 1,170 | 1,148 | 1,149 | -1.79% | 12,300 | 69億4915万 | +3.42% | 26.82 | 1.11 |
09/09 | 1,157 | 1,175 | 1,157 | 1,170 | +1.21% | 7,300 | 70億7616万 | +5.03% | 27.31 | 1.13 |
09/08 | 1,166 | 1,172 | 1,156 | 1,156 | -2.53% | 18,100 | 69億9148万 | +3.77% | 26.98 | 1.12 |
09/07 | 1,189 | 1,198 | 1,181 | 1,186 | +0.51% | 17,200 | 71億7292万 | +6.46% | 27.68 | 1.15 |
09/06 | 1,200 | 1,248 | 1,167 | 1,180 | +2.79% | 55,900 | 71億3664万 | +5.92% | 27.54 | 1.14 |
09/05 | 1,153 | 1,153 | 1,143 | 1,148 | +1.06% | 7,700 | 69億4310万 | +3.05% | 26.79 | 1.11 |
09/02 | 1,147 | 1,147 | 1,129 | 1,136 | -0.96% | 6,900 | 68億7052万 | +1.79% | 26.51 | 1.1 |
09/01 | 1,138 | 1,150 | 1,130 | 1,147 | +1.96% | 8,700 | 69億3705万 | +2.59% | 26.77 | 1.11 |
08/31 | 1,120 | 1,125 | 1,110 | 1,125 | +1.53% | 6,900 | 68億400万 | +0.63% | 26.26 | 1.09 |
08/30 | 1,095 | 1,110 | 1,095 | 1,108 | +0.36% | 4,000 | 67億118万 | -1.07% | 25.86 | 1.07 |
08/29 | 1,090 | 1,120 | 1,090 | 1,104 | +1.66% | 15,000 | 66億7699万 | -1.34% | 25.77 | 1.07 |
08/26 | 1,087 | 1,094 | 1,086 | 1,086 | -0.73% | 5,200 | 65億6812万 | -2.95% | 25.35 | 1.05 |
08/25 | 1,090 | 1,095 | 1,081 | 1,094 | +1.2% | 9,900 | 66億1651万 | -2.23% | 25.53 | 1.06 |
08/24 | 1,070 | 1,081 | 1,068 | 1,081 | +1.22% | 3,100 | 65億3788万 | -3.22% | 25.23 | 1.04 |
08/23 | 1,075 | 1,080 | 1,067 | 1,068 | 0% | 3,800 | 64億5926万 | -4.47% | 24.93 | 1.03 |
08/22 | 1,071 | 1,072 | 1,061 | 1,068 | -0.65% | 3,100 | 64億5926万 | -4.22% | 24.93 | 1.03 |
08/19 | 1,078 | 1,090 | 1,073 | 1,075 | -0.28% | 5,300 | 65億160万 | -3.41% | 25.09 | 1.04 |
08/18 | 1,082 | 1,089 | 1,077 | 1,078 | -1.28% | 3,700 | 65億1974万 | -2.88% | 25.16 | 1.04 |
08/17 | 1,080 | 1,099 | 1,080 | 1,092 | +1.11% | 4,700 | 66億441万 | -1.27% | 25.49 | 1.06 |
08/16 | 1,096 | 1,100 | 1,080 | 1,080 | -1.46% | 6,700 | 65億3184万 | -2.09% | 25.21 | 1.04 |
08/15 | 1,095 | 1,113 | 1,088 | 1,096 | +0.92% | 16,100 | 66億2860万 | -0.27% | 25.58 | 1.06 |
08/12 | 1,087 | 1,087 | 1,056 | 1,086 | +0.74% | 12,700 | 65億6812万 | -0.82% | 25.35 | 1.05 |
08/10 | 1,094 | 1,102 | 1,052 | 1,078 | +0.75% | 16,600 | 65億1974万 | -1.28% | 25.16 | 1.04 |
08/09 | 1,125 | 1,125 | 1,048 | 1,070 | -3.34% | 34,200 | 64億7136万 | -1.74% | 24.97 | 1.03 |
08/08 | 1,151 | 1,151 | 1,072 | 1,107 | -10.36% | 48,800 | 66億9513万 | +1.65% | 25.84 | 1.07 |
08/05 | 1,181 | 1,237 | 1,180 | 1,235 | +4.93% | 49,100 | 74億6928万 | +13.93% | 28.82 | 1.19 |
08/04 | 1,150 | 1,179 | 1,150 | 1,177 | +2.35% | 15,300 | 71億1849万 | +9.59% | 27.47 | 1.14 |