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 | 1,597 | 1,698 | 1,588 | 1,682 | +5.32% | 494,700 | 180億9596万 | +6.25% | 63.12 | 4.04 |
| 12/29 | 1,611 | 1,625 | 1,589 | 1,597 | -2.02% | 146,900 | 171億8148万 | +0.95% | 59.93 | 3.84 |
| 12/28 | 1,585 | 1,630 | 1,585 | 1,630 | +3.49% | 234,100 | 175億3651万 | +2.77% | 61.17 | 3.92 |
| 12/27 | 1,583 | 1,600 | 1,567 | 1,575 | -0.06% | 134,600 | 169億4479万 | -0.88% | 59.1 | 3.78 |
| 12/26 | 1,564 | 1,584 | 1,541 | 1,576 | +1.42% | 146,200 | 169億5555万 | -1.13% | 59.14 | 3.79 |
| 12/22 | 1,546 | 1,559 | 1,533 | 1,554 | +0.78% | 109,200 | 167億1886万 | -2.81% | 58.31 | 3.73 |
| 12/21 | 1,578 | 1,578 | 1,539 | 1,542 | -1.15% | 143,300 | 146億5362万 | -3.99% | 50.84 | 3.25 |
| 12/20 | 1,583 | 1,586 | 1,556 | 1,560 | -1.76% | 156,200 | 148億2468万 | -2.92% | 51.43 | 3.29 |
| 12/19 | 1,604 | 1,617 | 1,574 | 1,588 | +0.76% | 190,200 | 150億9076万 | -1.24% | 52.35 | 3.35 |
| 12/16 | 1,554 | 1,625 | 1,538 | 1,576 | +1.16% | 323,600 | 149億7672万 | -1.99% | 51.96 | 3.33 |
| 12/15 | 1,601 | 1,605 | 1,541 | 1,558 | -2.93% | 174,200 | 148億567万 | -3.23% | 51.36 | 3.29 |
| 12/14 | 1,599 | 1,644 | 1,574 | 1,605 | +1.58% | 249,800 | 152億5231万 | -0.31% | 52.91 | 3.39 |
| 12/13 | 1,551 | 1,612 | 1,537 | 1,580 | 0% | 205,700 | 150億1474万 | -1.99% | 52.09 | 3.33 |
| 12/12 | 1,514 | 1,580 | 1,503 | 1,580 | +5.61% | 246,500 | 150億1474万 | -2.29% | 52.09 | 3.33 |
| 12/09 | 1,530 | 1,540 | 1,464 | 1,496 | -3.17% | 390,500 | 142億1648万 | -7.6% | 49.32 | 3.16 |
| 12/08 | 1,583 | 1,590 | 1,531 | 1,545 | -1.97% | 196,500 | 146億8213万 | -4.98% | 50.93 | 3.26 |
| 12/07 | 1,625 | 1,639 | 1,569 | 1,576 | -3.84% | 283,100 | 149億7672万 | -3.55% | 51.96 | 3.33 |
| 12/06 | 1,600 | 1,669 | 1,588 | 1,639 | +6.78% | 699,000 | 155億7541万 | -0.3% | 54.03 | 3.46 |
| 12/05 | 1,534 | 1,567 | 1,530 | 1,535 | -2.04% | 169,600 | 145億8710万 | -7.03% | 50.6 | 3.24 |
| 12/02 | 1,600 | 1,600 | 1,550 | 1,567 | -2.79% | 188,200 | 148億9120万 | -5.83% | 51.66 | 3.31 |
| 12/01 | 1,650 | 1,665 | 1,601 | 1,612 | -0.86% | 217,300 | 153億1883万 | -3.7% | 53.14 | 3.4 |
| 11/30 | 1,595 | 1,652 | 1,592 | 1,626 | +2.78% | 275,900 | 154億5187万 | -3.39% | 53.6 | 3.43 |
| 11/29 | 1,571 | 1,603 | 1,565 | 1,582 | -0.63% | 173,100 | 150億3374万 | -6.67% | 52.15 | 3.34 |
| 11/28 | 1,570 | 1,620 | 1,570 | 1,592 | -0.81% | 171,300 | 151億2877万 | -6.79% | 52.48 | 3.36 |
| 11/25 | 1,650 | 1,650 | 1,593 | 1,605 | -3.55% | 208,500 | 152億5231万 | -6.96% | 52.91 | 3.39 |
| 11/24 | 1,681 | 1,701 | 1,660 | 1,664 | -1.83% | 116,900 | 158億1299万 | -4.37% | 54.86 | 3.51 |
| 11/22 | 1,701 | 1,709 | 1,670 | 1,695 | -0.64% | 117,700 | 161億758万 | -3.36% | 55.88 | 3.58 |
| 11/21 | 1,715 | 1,724 | 1,690 | 1,706 | +0.41% | 139,100 | 158億7091万 | -3.18% | 55 | 3.52 |
| 11/18 | 1,710 | 1,733 | 1,676 | 1,699 | 0% | 198,300 | 158億579万 | -3.9% | 54.78 | 3.51 |
| 11/17 | 1,682 | 1,709 | 1,668 | 1,699 | -0.88% | 185,700 | 158億579万 | -4.23% | 54.78 | 3.51 |
| 11/16 | 1,598 | 1,737 | 1,581 | 1,714 | +8% | 654,100 | 159億4534万 | -3.82% | 55.26 | 3.54 |
| 11/15 | 1,566 | 1,600 | 1,528 | 1,587 | +1.41% | 140,900 | 147億6386万 | -11.19% | 51.17 | 3.28 |
| 11/14 | 1,545 | 1,613 | 1,527 | 1,565 | -2.19% | 137,300 | 145億5919万 | -13.1% | 50.46 | 3.23 |
| 11/11 | 1,618 | 1,619 | 1,573 | 1,600 | -1.17% | 142,800 | 148億8480万 | -11.99% | 51.59 | 3.3 |
| 11/10 | 1,623 | 1,642 | 1,598 | 1,619 | +3.78% | 133,500 | 150億6155万 | -11.77% | 52.2 | 3.34 |
| 11/09 | 1,648 | 1,683 | 1,455 | 1,560 | -5.57% | 261,900 | 145億1268万 | -15.68% | 50.3 | 3.22 |
| 11/08 | 1,702 | 1,722 | 1,650 | 1,652 | -3.95% | 128,400 | 153億6855万 | -11.56% | 53.26 | 3.41 |
| 11/07 | 1,650 | 1,722 | 1,621 | 1,720 | +5.46% | 142,900 | 160億116万 | -8.56% | 55.46 | 3.55 |
| 11/04 | 1,650 | 1,650 | 1,605 | 1,631 | -2.28% | 117,800 | 151億7319万 | -13.84% | 52.59 | 3.37 |
| 11/02 | 1,710 | 1,718 | 1,648 | 1,669 | -4.36% | 254,400 | 155億2670万 | -12.48% | 53.81 | 3.45 |
| 11/01 | 1,810 | 1,810 | 1,735 | 1,745 | -3.59% | 160,700 | 162億3373万 | -8.97% | 56.26 | 3.6 |
| 10/31 | 1,819 | 1,847 | 1,775 | 1,810 | -0.49% | 162,700 | 168億3843万 | -5.73% | 58.36 | 3.74 |
| 10/28 | 1,863 | 1,871 | 1,803 | 1,819 | -2.05% | 127,800 | 169億2215万 | -5.21% | 58.65 | 3.75 |
| 10/27 | 1,830 | 1,862 | 1,819 | 1,857 | +2.09% | 119,600 | 172億7567万 | -3.08% | 59.87 | 3.83 |
| 10/26 | 1,825 | 1,830 | 1,801 | 1,819 | -1.36% | 148,900 | 169億2215万 | -4.91% | 58.65 | 3.75 |
| 10/25 | 1,927 | 1,927 | 1,826 | 1,844 | -4.01% | 258,600 | 171億5473万 | -3.46% | 59.45 | 3.81 |
| 10/24 | 1,916 | 1,962 | 1,902 | 1,921 | +0.26% | 122,000 | 178億7106万 | +0.73% | 61.94 | 3.97 |
| 10/21 | 1,985 | 1,993 | 1,907 | 1,916 | -4.2% | 186,200 | 178億2454万 | +0.95% | 61.77 | 3.96 |
| 10/20 | 2,000 | 2,011 | 1,973 | 2,000 | +0.5% | 133,100 | 186億600万 | +5.76% | 64.48 | 4.13 |
| 10/19 | 2,000 | 2,035 | 1,960 | 1,990 | -1% | 370,200 | 185億1297万 | +5.74% | 64.16 | 4.11 |
| 10/18 | 1,926 | 2,016 | 1,912 | 2,010 | +5.9% | 373,100 | 186億9903万 | +7.26% | 64.81 | 4.15 |
| 10/17 | 1,870 | 1,917 | 1,870 | 1,898 | +2.54% | 147,500 | 176億5709万 | +1.66% | 61.19 | 3.92 |
| 10/14 | 1,857 | 1,889 | 1,832 | 1,851 | -0.32% | 117,800 | 172億1985万 | -0.54% | 59.68 | 3.82 |
| 10/13 | 1,910 | 1,910 | 1,836 | 1,857 | -1.59% | 116,900 | 172億7567万 | +0.22% | 59.87 | 3.83 |
| 10/12 | 1,980 | 1,995 | 1,857 | 1,887 | +1.73% | 479,100 | 175億5476万 | +2.28% | 60.84 | 3.9 |
| 10/11 | 1,821 | 1,905 | 1,811 | 1,855 | -4.08% | 277,100 | 172億5706万 | +1.15% | 59.81 | 3.83 |
| 10/07 | 1,987 | 1,997 | 1,910 | 1,934 | -3.2% | 195,700 | 179億9200万 | +5.91% | 62.35 | 3.99 |
| 10/06 | 2,020 | 2,050 | 1,993 | 1,998 | -0.3% | 130,500 | 185億8739万 | +9.96% | 64.42 | 4.12 |
| 10/05 | 2,000 | 2,036 | 1,978 | 2,004 | -0.25% | 206,700 | 186億4321万 | +11.09% | 64.61 | 4.14 |
| 10/04 | 1,978 | 2,055 | 1,978 | 2,009 | +0.15% | 218,500 | 186億8972万 | +12.23% | 64.77 | 4.15 |
| 10/03 | 2,052 | 2,126 | 1,996 | 2,006 | +1.52% | 927,300 | 186億6181万 | +13.01% | 64.68 | 4.14 |
| 09/30 | 1,980 | 2,019 | 1,953 | 1,976 | -2.47% | 254,600 | 183億8272万 | +12.08% | 63.71 | 4.08 |
| 09/29 | 1,990 | 2,030 | 1,885 | 2,026 | +2.32% | 506,300 | 188億4787万 | +15.51% | 65.32 | 4.18 |
| 09/28 | 1,928 | 1,984 | 1,911 | 1,980 | +3.66% | 468,600 | 184億1994万 | +13.47% | 63.84 | 4.09 |
| 09/27 | 1,870 | 1,914 | 1,845 | 1,910 | +5.35% | 823,800 | 177億6873万 | +10.09% | 61.58 | 3.94 |
| 09/26 | 1,845 | 1,860 | 1,811 | 1,813 | +1.28% | 359,800 | 168億6633万 | +5.16% | 58.45 | 3.74 |
| 09/23 | 1,785 | 1,795 | 1,764 | 1,790 | +1.65% | 94,900 | 166億5237万 | +4.31% | 57.71 | 3.7 |
| 09/21 | 1,753 | 1,772 | 1,717 | 1,761 | -0.62% | 101,100 | 163億8258万 | +2.92% | 56.78 | 3.64 |
| 09/20 | 1,820 | 1,856 | 1,765 | 1,772 | +1.61% | 451,300 | 164億8491万 | +3.63% | 57.13 | 3.66 |
| 09/16 | 1,780 | 1,783 | 1,730 | 1,744 | -1.13% | 104,200 | 162億2443万 | +2.23% | 56.23 | 3.6 |
| 09/15 | 1,723 | 1,764 | 1,691 | 1,764 | +3.16% | 107,300 | 164億1049万 | +3.34% | 56.87 | 3.64 |
| 09/14 | 1,731 | 1,770 | 1,703 | 1,710 | -1.72% | 76,700 | 159億813万 | +0.35% | 55.13 | 3.53 |
| 09/13 | 1,790 | 1,810 | 1,726 | 1,740 | -1.58% | 89,500 | 161億8722万 | +2.47% | 56.1 | 3.59 |
| 09/12 | 1,758 | 1,801 | 1,750 | 1,768 | -1.67% | 89,600 | 164億4770万 | +4.74% | 57 | 3.65 |
| 09/09 | 1,845 | 1,850 | 1,776 | 1,798 | -1.37% | 176,100 | 167億2679万 | +7.22% | 57.97 | 3.71 |
| 09/08 | 1,784 | 1,856 | 1,777 | 1,823 | +4.29% | 563,600 | 169億5936万 | +9.36% | 58.78 | 3.76 |
| 09/07 | 1,651 | 1,752 | 1,649 | 1,748 | +5.81% | 200,300 | 162億6164万 | +5.36% | 56.36 | 3.61 |
| 09/06 | 1,638 | 1,670 | 1,638 | 1,652 | +0.06% | 69,900 | 153億6855万 | -0.3% | 53.26 | 3.41 |
| 09/05 | 1,645 | 1,673 | 1,622 | 1,651 | +1.6% | 75,800 | 153億5925万 | -0.48% | 53.23 | 3.41 |
| 09/02 | 1,636 | 1,650 | 1,607 | 1,625 | -1.63% | 92,100 | 151億1737万 | -2.17% | 52.39 | 3.35 |
| 09/01 | 1,667 | 1,691 | 1,645 | 1,652 | -2.77% | 115,200 | 153億6855万 | -0.66% | 53.26 | 3.41 |
| 08/31 | 1,680 | 1,736 | 1,670 | 1,699 | +1.8% | 105,300 | 158億579万 | +1.86% | 54.78 | 3.51 |
| 08/30 | 1,681 | 1,694 | 1,658 | 1,669 | -0.18% | 71,800 | 155億2670万 | -0.24% | 53.81 | 3.45 |
| 08/29 | 1,698 | 1,698 | 1,655 | 1,672 | +2.58% | 81,200 | 155億5461万 | -0.3% | 53.91 | 3.45 |
| 08/26 | 1,695 | 1,695 | 1,627 | 1,630 | -4.4% | 140,400 | 151億6389万 | -2.92% | 52.55 | 3.36 |
| 08/25 | 1,740 | 1,760 | 1,691 | 1,705 | -2.63% | 107,900 | 158億6161万 | +1.19% | 54.97 | 3.52 |
| 08/24 | 1,830 | 1,869 | 1,743 | 1,751 | -3.26% | 294,800 | 162億8955万 | +3.79% | 56.45 | 3.61 |
| 08/23 | 1,781 | 1,844 | 1,734 | 1,810 | +4.81% | 678,100 | 168億3843万 | +7.35% | 58.36 | 3.74 |
| 08/22 | 1,680 | 1,744 | 1,677 | 1,727 | +5.69% | 276,800 | 160億6628万 | +2.68% | 55.68 | 3.56 |
| 08/19 | 1,630 | 1,639 | 1,592 | 1,634 | +2.13% | 97,700 | 152億110万 | -3.08% | 52.68 | 3.37 |
| 08/18 | 1,651 | 1,667 | 1,579 | 1,600 | -4.25% | 136,700 | 148億8480万 | -5.6% | 51.59 | 3.3 |
| 08/17 | 1,759 | 1,759 | 1,664 | 1,671 | -3.13% | 144,700 | 155億4531万 | -2.11% | 53.88 | 3.45 |
| 08/16 | 1,740 | 1,784 | 1,711 | 1,725 | +2.68% | 258,500 | 160億4767万 | +0.41% | 55.62 | 3.56 |
| 08/15 | 1,701 | 1,712 | 1,617 | 1,680 | -5.03% | 222,000 | 156億2904万 | -2.67% | 54.17 | 3.47 |
| 08/12 | 1,701 | 1,770 | 1,685 | 1,769 | +5.17% | 251,100 | 164億5700万 | +1.96% | 57.04 | 3.65 |
| 08/10 | 1,610 | 1,740 | 1,575 | 1,682 | +7.13% | 328,800 | 156億4764万 | -3.22% | 54.23 | 3.47 |
| 08/09 | 1,513 | 1,586 | 1,491 | 1,570 | +5.87% | 115,100 | 146億571万 | -9.98% | 50.62 | 3.24 |
| 08/08 | 1,542 | 1,545 | 1,463 | 1,483 | -1.26% | 111,900 | 137億9634万 | -15.69% | 47.81 | 3.06 |
| 08/05 | 1,558 | 1,578 | 1,502 | 1,502 | -2.66% | 111,400 | 139億7310万 | -15.24% | 48.43 | 3.1 |
| 08/04 | 1,604 | 1,618 | 1,535 | 1,543 | -4.93% | 237,700 | 143億5452万 | -13.41% | 49.75 | 3.19 |
