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 | 1,561 | 1,581 | 1,560 | 1,561 | -1.76% | 4,600 | 34億8218万 | -3.22% | 34.52 | 5.28 |
| 12/29 | 1,598 | 1,598 | 1,567 | 1,589 | +0.06% | 1,600 | 35億4464万 | -1.91% | 35.14 | 5.38 |
| 12/28 | 1,600 | 1,605 | 1,570 | 1,588 | -0.75% | 4,400 | 35億4241万 | -2.34% | 35.12 | 5.37 |
| 12/27 | 1,600 | 1,600 | 1,574 | 1,600 | +0.13% | 3,800 | 35億6918万 | -1.96% | 35.38 | 5.41 |
| 12/26 | 1,599 | 1,600 | 1,571 | 1,598 | -0.13% | 6,000 | 35億6472万 | -2.5% | 35.34 | 5.41 |
| 12/22 | 1,588 | 1,600 | 1,543 | 1,600 | +0.76% | 13,100 | 35億6918万 | -2.85% | 35.38 | 5.41 |
| 12/21 | 1,619 | 1,619 | 1,587 | 1,588 | -1.98% | 4,300 | 35億4241万 | -4.05% | 35.12 | 5.37 |
| 12/20 | 1,605 | 1,620 | 1,580 | 1,620 | +0.93% | 8,700 | 36億1379万 | -2.59% | 35.83 | 5.48 |
| 12/19 | 1,626 | 1,626 | 1,592 | 1,605 | -1.29% | 4,200 | 35億8033万 | -3.89% | 35.49 | 5.43 |
| 12/16 | 1,632 | 1,632 | 1,580 | 1,626 | -0.37% | 6,700 | 36億2718万 | -3.33% | 35.96 | 5.5 |
| 12/15 | 1,680 | 1,680 | 1,603 | 1,632 | -1.09% | 8,900 | 36億4056万 | -3.43% | 36.09 | 5.52 |
| 12/14 | 1,618 | 1,650 | 1,590 | 1,650 | +6.31% | 18,400 | 36億8072万 | -2.65% | 36.49 | 5.58 |
| 12/13 | 1,574 | 1,584 | 1,533 | 1,552 | +0.13% | 9,800 | 34億6210万 | -8.87% | 34.32 | 5.25 |
| 12/12 | 1,573 | 1,595 | 1,501 | 1,550 | +1.11% | 21,000 | 34億5764万 | -9.67% | 34.28 | 5.24 |
| 12/09 | 1,499 | 1,595 | 1,499 | 1,533 | +4.36% | 24,000 | 34億1972万 | -11.39% | 33.9 | 5.19 |
| 12/08 | 1,490 | 1,505 | 1,412 | 1,469 | -3.74% | 30,800 | 32億7695万 | -15.86% | 32.49 | 4.97 |
| 12/07 | 1,538 | 1,540 | 1,526 | 1,526 | -3.3% | 9,400 | 34億410万 | -13.44% | 33.75 | 5.16 |
| 12/06 | 1,600 | 1,610 | 1,577 | 1,578 | -3.78% | 6,800 | 35億2010万 | -11.25% | 34.9 | 5.34 |
| 12/05 | 1,687 | 1,687 | 1,636 | 1,640 | -2.84% | 3,500 | 36億5841万 | -8.43% | 36.27 | 5.55 |
| 12/02 | 1,725 | 1,725 | 1,688 | 1,688 | -1.34% | 2,400 | 37億6548万 | -6.27% | 37.33 | 5.71 |
| 12/01 | 1,700 | 1,715 | 1,696 | 1,711 | -0.18% | 4,700 | 38億1679万 | -5.47% | 37.84 | 5.79 |
| 11/30 | 1,711 | 1,714 | 1,700 | 1,714 | +0.18% | 2,100 | 38億2348万 | -5.77% | 37.9 | 5.8 |
| 11/29 | 1,692 | 1,711 | 1,692 | 1,711 | +0.35% | 900 | 38億1679万 | -6.35% | 37.84 | 5.79 |
| 11/28 | 1,700 | 1,716 | 1,700 | 1,705 | +0.24% | 2,400 | 38億341万 | -7.08% | 37.71 | 5.77 |
| 11/25 | 1,717 | 1,723 | 1,701 | 1,701 | -0.93% | 1,900 | 37億9448万 | -7.6% | 37.62 | 5.75 |
| 11/24 | 1,715 | 1,723 | 1,715 | 1,717 | -1.09% | 1,900 | 38億3018万 | -6.99% | 37.97 | 5.81 |
| 11/22 | 1,741 | 1,749 | 1,729 | 1,736 | -1.03% | 3,000 | 38億7256万 | -6.11% | 38.39 | 5.87 |
| 11/21 | 1,774 | 1,781 | 1,751 | 1,754 | -1.46% | 2,400 | 39億1271万 | -5.29% | 38.79 | 5.93 |
| 11/18 | 1,790 | 1,800 | 1,760 | 1,780 | -0.56% | 3,100 | 39億7071万 | -3.94% | 39.36 | 6.02 |
| 11/17 | 1,792 | 1,792 | 1,762 | 1,790 | -0.39% | 2,500 | 39億9302万 | -3.45% | 39.59 | 6.05 |
| 11/16 | 1,799 | 1,818 | 1,797 | 1,797 | -0.17% | 1,200 | 40億863万 | -3.02% | 39.74 | 6.08 |
| 11/15 | 1,794 | 1,819 | 1,794 | 1,800 | +0.5% | 1,000 | 40億1533万 | -2.81% | 39.81 | 6.09 |
| 11/14 | 1,771 | 1,829 | 1,770 | 1,791 | -5.24% | 9,000 | 39億9525万 | -3.14% | 39.61 | 6.06 |
| 11/11 | 1,894 | 1,915 | 1,875 | 1,890 | +3% | 2,000 | 42億1609万 | +2.33% | 41.8 | 6.39 |
| 11/10 | 1,850 | 1,890 | 1,835 | 1,835 | +4.74% | 1,800 | 40億9340万 | -0.33% | 40.58 | 6.21 |
| 11/09 | 1,841 | 1,841 | 1,752 | 1,752 | -5.55% | 2,000 | 39億825万 | -4.63% | 38.74 | 5.93 |
| 11/08 | 1,922 | 1,922 | 1,840 | 1,855 | -1.43% | 2,700 | 41億3802万 | +0.98% | 41.02 | 6.27 |
| 11/07 | 1,888 | 1,888 | 1,871 | 1,882 | -0.32% | 300 | 41億9825万 | +2.67% | 41.62 | 6.37 |
| 11/04 | 1,892 | 1,934 | 1,883 | 1,888 | -2.68% | 5,900 | 42億1163万 | +3.28% | 41.75 | 6.39 |
| 11/02 | 1,987 | 1,987 | 1,873 | 1,940 | +3.08% | 11,800 | 43億2763万 | +6.36% | 42.9 | 6.56 |
| 11/01 | 1,933 | 1,933 | 1,881 | 1,882 | -1.88% | 2,500 | 41億9825万 | +3.58% | 41.62 | 6.37 |
| 10/31 | 1,918 | 1,918 | 1,918 | 1,918 | +0.42% | 200 | 42億7855万 | +5.79% | 42.42 | 6.49 |
| 10/28 | 1,886 | 1,915 | 1,886 | 1,910 | +1.27% | 600 | 42億6071万 | +5.7% | 42.24 | 6.46 |
| 10/27 | 1,892 | 1,900 | 1,886 | 1,886 | -1.31% | 2,100 | 42億717万 | +4.78% | 41.71 | 6.38 |
| 10/26 | 1,927 | 1,940 | 1,904 | 1,911 | -0.83% | 1,000 | 42億6294万 | +6.46% | 42.26 | 6.46 |
| 10/25 | 1,922 | 1,927 | 1,914 | 1,927 | +0.26% | 1,900 | 42億9863万 | +7.71% | 42.61 | 6.52 |
| 10/24 | 1,910 | 1,926 | 1,908 | 1,922 | +0.89% | 3,100 | 42億8748万 | +7.86% | 42.5 | 6.5 |
| 10/21 | 1,865 | 1,906 | 1,862 | 1,905 | +2.31% | 2,300 | 42億4955万 | +7.2% | 42.13 | 6.44 |
| 10/20 | 1,850 | 1,862 | 1,835 | 1,862 | +2.14% | 3,700 | 41億5363万 | +5.14% | 41.18 | 6.3 |
| 10/19 | 1,830 | 1,838 | 1,816 | 1,823 | +1.5% | 2,900 | 40億6663万 | +3.17% | 40.31 | 6.17 |
| 10/18 | 1,791 | 1,830 | 1,790 | 1,796 | -0.5% | 4,000 | 40億640万 | +1.76% | 39.72 | 6.08 |
| 10/17 | 1,809 | 1,845 | 1,778 | 1,805 | +1.8% | 3,000 | 40億2648万 | +2.27% | 39.92 | 6.11 |
| 10/14 | 1,771 | 1,773 | 1,771 | 1,773 | -1.45% | 1,100 | 39億5510万 | +0.51% | 39.21 | 6 |
| 10/13 | 1,799 | 1,799 | 1,799 | 1,799 | +1.64% | 100 | 40億1310万 | +1.98% | 39.78 | 6.09 |
| 10/12 | 1,800 | 1,800 | 1,746 | 1,770 | +0.17% | 5,900 | 39億4840万 | +0.45% | 39.14 | 5.99 |
| 10/11 | 1,754 | 1,780 | 1,727 | 1,767 | +2.32% | 6,200 | 39億4171万 | +0.28% | 39.08 | 5.98 |
| 10/07 | 1,725 | 1,743 | 1,725 | 1,727 | -0.75% | 2,000 | 38億5248万 | -2.04% | 38.19 | 5.84 |
| 10/06 | 1,750 | 1,750 | 1,726 | 1,740 | +0.12% | 1,000 | 38億8148万 | -1.42% | 38.48 | 5.89 |
| 10/05 | 1,715 | 1,757 | 1,715 | 1,738 | -0.97% | 14,400 | 38億7702万 | -1.7% | 38.44 | 5.88 |
| 10/04 | 1,756 | 1,756 | 1,710 | 1,755 | -0.06% | 2,700 | 39億1494万 | -0.96% | 38.81 | 5.94 |
| 10/03 | 1,751 | 1,756 | 1,731 | 1,756 | +0.23% | 700 | 39億1717万 | -1.18% | 38.83 | 5.94 |
| 09/30 | 1,760 | 1,760 | 1,752 | 1,752 | -0.45% | 400 | 39億825万 | -1.74% | 38.75 | 5.93 |
| 09/29 | 1,777 | 1,777 | 1,753 | 1,760 | -1.01% | 2,500 | 39億2610万 | -1.62% | 38.92 | 5.95 |
| 09/28 | 1,776 | 1,778 | 1,776 | 1,778 | +0.17% | 200 | 39億6625万 | -0.84% | 39.32 | 6.01 |
| 09/27 | 1,755 | 1,775 | 1,755 | 1,775 | -0.06% | 300 | 39億5956万 | -1.22% | 39.25 | 6 |
| 09/26 | 1,745 | 1,777 | 1,745 | 1,776 | +1.43% | 1,100 | 39億6179万 | -1.39% | 39.28 | 6.01 |
| 09/23 | 1,760 | 1,760 | 1,751 | 1,751 | -0.4% | 1,400 | 39億602万 | -3.1% | 38.72 | 5.92 |
| 09/21 | 1,760 | 1,760 | 1,758 | 1,758 | -0.11% | 1,500 | 39億2164万 | -2.93% | 38.88 | 5.95 |
| 09/20 | 1,741 | 1,760 | 1,741 | 1,760 | +0.57% | 400 | 39億2610万 | -3.14% | 38.92 | 5.95 |
| 09/16 | 1,750 | 1,750 | 1,750 | 1,750 | -0.11% | 1,200 | 39億379万 | -4.06% | 38.7 | 5.92 |
| 09/15 | 1,785 | 1,785 | 1,752 | 1,752 | -2.12% | 500 | 39億825万 | -4.37% | 38.75 | 5.93 |
| 09/14 | 1,790 | 1,790 | 1,790 | 1,790 | +1.53% | 100 | 39億9302万 | -2.66% | 39.59 | 6.06 |
| 09/13 | 1,798 | 1,798 | 1,763 | 1,763 | +0.17% | 600 | 39億3279万 | -4.44% | 38.99 | 5.96 |
| 09/12 | 1,780 | 1,820 | 1,760 | 1,760 | -1.23% | 1,500 | 39億2610万 | -4.92% | 38.92 | 5.95 |
| 09/09 | 1,837 | 1,839 | 1,782 | 1,782 | -1% | 4,300 | 39億7517万 | -3.99% | 39.41 | 6.03 |
| 09/08 | 1,808 | 1,808 | 1,790 | 1,800 | +1.81% | 300 | 40億1533万 | -3.28% | 39.81 | 6.09 |
| 09/07 | 1,795 | 1,795 | 1,768 | 1,768 | +0.23% | 500 | 39億4394万 | -5.1% | 39.1 | 5.98 |
| 09/06 | 1,760 | 1,785 | 1,760 | 1,764 | +0.23% | 1,100 | 39億3502万 | -5.57% | 39.01 | 5.97 |
| 09/05 | 1,763 | 1,780 | 1,760 | 1,760 | -0.23% | 3,700 | 39億2610万 | -5.98% | 38.92 | 5.95 |
| 09/02 | 1,767 | 1,804 | 1,764 | 1,764 | -1.45% | 3,000 | 39億3502万 | -6.02% | 39.01 | 5.97 |
| 09/01 | 1,778 | 1,799 | 1,778 | 1,790 | 0% | 1,900 | 39億9302万 | -4.99% | 39.59 | 6.06 |
| 08/31 | 1,800 | 1,810 | 1,790 | 1,790 | -1.43% | 2,200 | 39億9302万 | -5.29% | 39.59 | 6.06 |
| 08/30 | 1,842 | 1,842 | 1,815 | 1,816 | -1.41% | 2,200 | 40億5102万 | -4.12% | 40.16 | 6.14 |
| 08/29 | 1,860 | 1,860 | 1,842 | 1,842 | -1.5% | 1,400 | 41億902万 | -2.95% | 40.74 | 6.23 |
| 08/26 | 1,862 | 1,910 | 1,850 | 1,870 | -2.15% | 3,300 | 41億7148万 | -1.63% | 41.36 | 6.33 |
| 08/25 | 1,911 | 1,911 | 1,911 | 1,911 | +1.49% | 100 | 42億6294万 | +0.53% | 42.26 | 6.46 |
| 08/24 | 1,867 | 1,883 | 1,861 | 1,883 | +0.86% | 1,400 | 42億48万 | -0.95% | 41.64 | 6.37 |
| 08/23 | 1,855 | 1,882 | 1,855 | 1,867 | -0.8% | 2,100 | 41億6479万 | -1.79% | 41.29 | 6.32 |
| 08/22 | 1,880 | 1,899 | 1,880 | 1,882 | +0.11% | 1,200 | 41億9825万 | -1.21% | 41.62 | 6.37 |
| 08/19 | 1,901 | 1,901 | 1,880 | 1,880 | -1.62% | 1,000 | 41億9379万 | -1.42% | 41.58 | 6.36 |
| 08/18 | 1,867 | 1,928 | 1,867 | 1,911 | +2.36% | 2,100 | 42億6294万 | +0.21% | 42.26 | 6.46 |
| 08/17 | 1,872 | 1,900 | 1,867 | 1,867 | -1.48% | 1,500 | 41億6479万 | -2.05% | 41.29 | 6.32 |
| 08/16 | 1,902 | 1,925 | 1,885 | 1,895 | -1.92% | 2,700 | 42億2725万 | -0.58% | 41.91 | 6.41 |
| 08/15 | 1,930 | 1,950 | 1,900 | 1,932 | -1.93% | 7,500 | 43億978万 | +1.36% | 42.73 | 6.54 |
| 08/12 | 1,939 | 1,997 | 1,939 | 1,970 | +2.71% | 10,400 | 43億9455万 | +3.41% | 43.57 | 6.66 |
| 08/10 | 1,947 | 1,947 | 1,918 | 1,918 | -0.67% | 900 | 42億7855万 | +0.68% | 42.42 | 6.49 |
| 08/09 | 1,939 | 1,939 | 1,931 | 1,931 | +0.94% | 400 | 43億755万 | +1.26% | 42.7 | 6.53 |
| 08/08 | 1,897 | 1,940 | 1,897 | 1,913 | +0.84% | 7,100 | 42億6740万 | +0.1% | 42.31 | 6.47 |
| 08/05 | 1,899 | 1,899 | 1,887 | 1,897 | -0.52% | 700 | 42億3171万 | -0.78% | 41.95 | 6.42 |
| 08/04 | 1,930 | 1,939 | 1,885 | 1,907 | +3.64% | 4,800 | 42億5402万 | -0.37% | 42.17 | 6.45 |
