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 | 1,264 | 1,264 | 1,255 | 1,261 | -0.32% | 12,300 | 147億4487万 | +5.52% | 29.59 | 3.07 |
12/29 | 1,256 | 1,268 | 1,250 | 1,265 | -0.16% | 15,000 | 147億9164万 | +6.21% | 29.68 | 3.08 |
12/28 | 1,244 | 1,267 | 1,244 | 1,267 | +0.32% | 17,000 | 148億1503万 | +6.74% | 29.73 | 3.09 |
12/27 | 1,268 | 1,268 | 1,246 | 1,263 | -0.24% | 68,100 | 147億6825万 | +6.76% | 29.63 | 3.08 |
12/26 | 1,229 | 1,267 | 1,229 | 1,266 | +3.09% | 31,700 | 148億333万 | +7.56% | 29.7 | 3.09 |
12/22 | 1,238 | 1,238 | 1,216 | 1,228 | -0.81% | 23,700 | 143億5900万 | +4.87% | 28.81 | 2.99 |
12/21 | 1,245 | 1,260 | 1,236 | 1,238 | -0.32% | 14,500 | 144億7593万 | +6.36% | 29.05 | 3.02 |
12/20 | 1,219 | 1,242 | 1,211 | 1,242 | +1.89% | 18,100 | 145億2270万 | +7.35% | 29.14 | 3.03 |
12/19 | 1,225 | 1,226 | 1,215 | 1,219 | -0.89% | 8,100 | 142億5376万 | +6% | 28.6 | 2.97 |
12/16 | 1,235 | 1,235 | 1,205 | 1,230 | +0.16% | 12,600 | 143億8239万 | +7.61% | 28.86 | 3 |
12/15 | 1,226 | 1,233 | 1,215 | 1,228 | -0.08% | 14,800 | 143億5900万 | +7.91% | 28.81 | 2.99 |
12/14 | 1,239 | 1,263 | 1,214 | 1,229 | +0.16% | 49,700 | 143億7069万 | +8.76% | 28.84 | 3 |
12/13 | 1,159 | 1,228 | 1,159 | 1,227 | +5.87% | 46,800 | 143億4731万 | +9.07% | 28.79 | 2.99 |
12/12 | 1,152 | 1,160 | 1,150 | 1,159 | +0.96% | 14,200 | 135億5218万 | +3.67% | 27.19 | 2.83 |
12/09 | 1,128 | 1,148 | 1,119 | 1,148 | +1.06% | 11,500 | 134億2356万 | +3.24% | 26.94 | 2.8 |
12/08 | 1,145 | 1,145 | 1,119 | 1,136 | -0.53% | 15,500 | 132億8324万 | +2.62% | 26.65 | 2.77 |
12/07 | 1,134 | 1,143 | 1,134 | 1,142 | +0.79% | 11,000 | 133億5340万 | +3.54% | 26.79 | 2.78 |
12/06 | 1,118 | 1,135 | 1,118 | 1,133 | +1.16% | 11,200 | 132億4816万 | +3% | 26.58 | 2.76 |
12/05 | 1,126 | 1,133 | 1,118 | 1,120 | -0.88% | 15,700 | 130億9616万 | +2.1% | 26.28 | 2.73 |
12/02 | 1,134 | 1,135 | 1,116 | 1,130 | -0.62% | 16,300 | 132億1309万 | +3.29% | 26.51 | 2.75 |
12/01 | 1,155 | 1,156 | 1,137 | 1,137 | -1.04% | 7,000 | 132億9494万 | +4.22% | 26.68 | 2.77 |
11/30 | 1,145 | 1,155 | 1,145 | 1,149 | -0.26% | 5,500 | 134億3525万 | +5.7% | 26.96 | 2.8 |
11/29 | 1,146 | 1,152 | 1,142 | 1,152 | +0.35% | 8,100 | 134億7033万 | +6.37% | 27.03 | 2.81 |
11/28 | 1,148 | 1,153 | 1,138 | 1,148 | -0.43% | 10,900 | 134億2356万 | +6.39% | 26.94 | 2.8 |
11/25 | 1,172 | 1,172 | 1,130 | 1,153 | -1.62% | 19,000 | 134億8202万 | +7.16% | 27.05 | 2.81 |
11/24 | 1,167 | 1,175 | 1,160 | 1,172 | +0.43% | 13,300 | 137億419万 | +9.12% | 27.5 | 2.86 |
11/22 | 1,143 | 1,167 | 1,143 | 1,167 | +1.57% | 28,300 | 136億4573万 | +8.86% | 27.38 | 2.85 |
11/21 | 1,098 | 1,153 | 1,098 | 1,149 | +3.42% | 41,700 | 134億3525万 | +7.58% | 26.96 | 2.8 |
11/18 | 1,120 | 1,120 | 1,079 | 1,111 | -0.54% | 23,100 | 129億9092万 | +4.42% | 26.07 | 2.71 |
11/17 | 1,067 | 1,119 | 1,067 | 1,117 | +5.08% | 20,800 | 130億6108万 | +5.28% | 26.21 | 2.72 |
11/16 | 1,057 | 1,063 | 1,057 | 1,063 | +0.57% | 5,000 | 124億2965万 | +0.47% | 24.94 | 2.59 |
11/15 | 1,057 | 1,062 | 1,053 | 1,057 | -0.56% | 6,500 | 123億5950万 | -0.09% | 24.8 | 2.58 |
11/14 | 1,076 | 1,094 | 1,062 | 1,063 | +0.09% | 12,500 | 124億2965万 | +0.57% | 24.94 | 2.59 |
11/11 | 1,099 | 1,099 | 1,059 | 1,062 | -2.21% | 17,300 | 124億1796万 | +0.47% | 24.92 | 2.59 |
11/10 | 1,092 | 1,126 | 1,077 | 1,086 | +4.52% | 30,100 | 126億9859万 | +2.74% | 25.48 | 2.65 |
11/09 | 1,118 | 1,118 | 1,010 | 1,039 | -6.4% | 41,900 | 121億4902万 | -1.61% | 24.38 | 2.53 |
11/08 | 1,124 | 1,128 | 1,092 | 1,110 | +6.22% | 72,500 | 129億7923万 | +5.01% | 26.04 | 2.71 |
11/07 | 1,020 | 1,045 | 1,017 | 1,045 | +2.55% | 11,600 | 122億1918万 | -0.85% | 24.52 | 2.55 |
11/04 | 1,016 | 1,025 | 1,010 | 1,019 | -0.2% | 12,900 | 119億1516万 | -3.23% | 23.91 | 2.48 |
11/02 | 1,028 | 1,042 | 1,019 | 1,021 | -2.02% | 10,200 | 119億3855万 | -2.76% | 23.96 | 2.49 |
11/01 | 1,050 | 1,052 | 1,040 | 1,042 | -1.23% | 7,100 | 121億8410万 | -0.19% | 24.45 | 2.54 |
10/31 | 1,052 | 1,064 | 1,052 | 1,055 | +0.67% | 3,200 | 123億3611万 | +1.64% | 24.75 | 2.57 |
10/28 | 1,055 | 1,060 | 1,048 | 1,048 | -0.19% | 8,200 | 122億5426万 | +1.65% | 24.59 | 2.56 |
10/27 | 1,043 | 1,086 | 1,030 | 1,050 | -0.47% | 33,800 | 122億7765万 | +2.54% | 24.64 | 2.56 |
10/26 | 1,033 | 1,056 | 1,033 | 1,055 | +1.34% | 5,600 | 123億3611万 | +3.74% | 24.75 | 2.57 |
10/25 | 1,050 | 1,050 | 1,040 | 1,041 | -1.14% | 9,800 | 121億7241万 | +3.07% | 24.42 | 2.54 |
10/24 | 1,051 | 1,060 | 1,051 | 1,053 | -0.38% | 8,100 | 123億1272万 | +4.88% | 24.71 | 2.57 |
10/21 | 1,059 | 1,075 | 1,054 | 1,057 | -1.21% | 13,100 | 123億5950万 | +5.91% | 24.8 | 2.58 |
10/20 | 1,090 | 1,096 | 1,062 | 1,070 | -2.73% | 18,400 | 125億1151万 | +7.97% | 25.11 | 2.61 |
10/19 | 1,108 | 1,110 | 1,090 | 1,100 | -1.87% | 16,400 | 128億6230万 | +11.79% | 25.81 | 2.68 |
10/18 | 1,069 | 1,128 | 1,069 | 1,121 | +4.77% | 40,700 | 131億785万 | +14.74% | 26.3 | 2.73 |
10/17 | 1,047 | 1,072 | 1,041 | 1,070 | +2.79% | 12,900 | 125億1151万 | +10.42% | 25.11 | 2.61 |
10/14 | 1,037 | 1,044 | 1,035 | 1,041 | +0.1% | 13,300 | 121億7241万 | +8.1% | 24.42 | 2.54 |
10/13 | 1,037 | 1,042 | 1,035 | 1,040 | -0.38% | 4,200 | 121億6072万 | +8.45% | 24.4 | 2.54 |
10/12 | 1,055 | 1,057 | 1,041 | 1,044 | -1.04% | 7,100 | 122億749万 | +9.43% | 24.5 | 2.55 |
10/11 | 1,039 | 1,059 | 1,023 | 1,055 | +1.54% | 22,300 | 123億3611万 | +11.29% | 24.75 | 2.57 |
10/07 | 1,060 | 1,060 | 1,025 | 1,039 | -1.98% | 18,500 | 121億4902万 | +10.3% | 24.38 | 2.53 |
10/06 | 1,065 | 1,068 | 1,055 | 1,060 | +0.38% | 17,000 | 123億9458万 | +13.13% | 24.87 | 2.58 |
10/05 | 1,089 | 1,089 | 1,052 | 1,056 | -2.13% | 22,300 | 123億4780万 | +13.43% | 24.78 | 2.57 |
10/04 | 1,068 | 1,090 | 1,058 | 1,079 | +1.79% | 49,300 | 126億1674万 | +16.4% | 25.32 | 2.63 |
10/03 | 1,025 | 1,074 | 1,024 | 1,060 | +3.01% | 42,400 | 123億9458万 | +14.97% | 24.87 | 2.58 |
09/30 | 998 | 1,048 | 998 | 1,029 | +0.29% | 95,400 | 120億3209万 | +12.09% | 24.14 | 2.51 |
09/29 | 946 | 1,079 | 940 | 1,026 | +10.44% | 308,300 | 119億9701万 | +12.13% | 24.07 | 2.5 |
09/28 | 890 | 936 | 883 | 929 | +4.5% | 21,700 | 108億6279万 | +1.75% | 21.8 | 2.26 |
09/27 | 868 | 889 | 848 | 889 | +1.6% | 28,500 | 103億9507万 | -2.84% | 20.86 | 2.17 |
09/26 | 879 | 884 | 875 | 875 | -0.46% | 6,300 | 102億3137万 | -4.79% | 20.53 | 2.13 |
09/23 | 890 | 891 | 870 | 879 | -1.01% | 11,000 | 102億7814万 | -4.77% | 20.62 | 2.14 |
09/21 | 871 | 893 | 868 | 888 | +1.25% | 9,900 | 103億8338万 | -4.31% | 20.84 | 2.16 |
09/20 | 906 | 906 | 875 | 877 | -0.23% | 9,300 | 102億5476万 | -5.9% | 20.58 | 2.14 |
09/16 | 895 | 895 | 862 | 879 | -0.68% | 8,600 | 102億7814万 | -6.19% | 20.62 | 2.14 |
09/15 | 895 | 895 | 880 | 885 | -1.12% | 6,200 | 103億4830万 | -6.05% | 20.76 | 2.16 |
09/14 | 900 | 900 | 892 | 895 | -0.67% | 4,900 | 104億6523万 | -5.49% | 21 | 2.18 |
09/13 | 894 | 903 | 894 | 901 | +0.78% | 6,200 | 105億3539万 | -5.36% | 21.14 | 2.2 |
09/12 | 884 | 900 | 884 | 894 | -1.22% | 8,400 | 104億5354万 | -6.49% | 20.98 | 2.18 |
09/09 | 923 | 923 | 905 | 905 | -2.69% | 15,500 | 105億8216万 | -5.73% | 21.23 | 2.21 |
09/08 | 927 | 932 | 926 | 930 | +0.32% | 4,100 | 108億7449万 | -3.53% | 21.82 | 2.27 |
09/07 | 923 | 929 | 914 | 927 | +0.32% | 6,400 | 108億3941万 | -4.14% | 21.75 | 2.26 |
09/06 | 917 | 926 | 910 | 924 | +0.76% | 5,300 | 108億433万 | -4.74% | 21.68 | 2.25 |
09/05 | 930 | 930 | 910 | 917 | +0.77% | 5,400 | 107億2248万 | -5.76% | 21.52 | 2.24 |
09/02 | 901 | 910 | 901 | 910 | +0.44% | 5,700 | 106億4063万 | -6.86% | 21.35 | 2.22 |
09/01 | 906 | 913 | 902 | 906 | -0.55% | 3,800 | 105億9385万 | -7.65% | 21.26 | 2.21 |
08/31 | 906 | 914 | 900 | 911 | -0.44% | 13,000 | 106億5232万 | -7.7% | 21.37 | 2.22 |
08/30 | 931 | 941 | 899 | 915 | -3.17% | 25,000 | 106億9909万 | -7.76% | 21.47 | 2.23 |
08/29 | 960 | 960 | 925 | 945 | -0.21% | 11,200 | 110億4988万 | -5.22% | 22.17 | 2.3 |
08/26 | 965 | 968 | 946 | 947 | -2.27% | 13,000 | 110億7327万 | -5.39% | 22.22 | 2.31 |
08/25 | 969 | 970 | 963 | 969 | +0.73% | 4,300 | 113億3051万 | -3.77% | 22.74 | 2.36 |
08/24 | 971 | 971 | 961 | 962 | -0.93% | 6,900 | 112億4866万 | -4.85% | 22.57 | 2.35 |
08/23 | 976 | 980 | 968 | 971 | -1.02% | 8,700 | 113億5390万 | -4.43% | 22.78 | 2.37 |
08/22 | 981 | 988 | 979 | 981 | 0% | 4,700 | 114億7083万 | -3.73% | 23.02 | 2.39 |
08/19 | 984 | 990 | 981 | 981 | -0.3% | 4,200 | 114億7083万 | -4.11% | 23.02 | 2.39 |
08/18 | 997 | 999 | 982 | 984 | -1.8% | 7,200 | 115億591万 | -4.28% | 23.09 | 2.4 |
08/17 | 984 | 1,005 | 984 | 1,002 | +1.62% | 7,900 | 117億1638万 | -3% | 23.51 | 2.44 |
08/16 | 1,000 | 1,004 | 984 | 986 | -1.79% | 15,900 | 115億2929万 | -4.83% | 23.13 | 2.4 |
08/15 | 1,010 | 1,010 | 1,003 | 1,004 | -0.2% | 2,800 | 117億3977万 | -3.18% | 23.56 | 2.45 |
08/12 | 1,006 | 1,010 | 1,001 | 1,006 | +0.3% | 5,800 | 117億6315万 | -3.08% | 23.6 | 2.45 |
08/10 | 1,017 | 1,017 | 997 | 1,003 | -0.89% | 8,600 | 117億2807万 | -3.56% | 23.53 | 2.45 |
08/09 | 996 | 1,015 | 996 | 1,012 | +1.5% | 4,500 | 118億3331万 | -2.88% | 23.74 | 2.47 |
08/08 | 1,000 | 1,005 | 994 | 997 | -0.5% | 12,400 | 116億5792万 | -4.68% | 23.39 | 2.43 |
08/05 | 991 | 1,012 | 991 | 1,002 | +0.2% | 13,500 | 117億1638万 | -4.57% | 23.51 | 2.44 |
08/04 | 996 | 1,020 | 995 | 1,000 | -0.2% | 8,100 | 116億9300万 | -4.85% | 23.46 | 2.44 |