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 | 1,023 | 1,070 | 1,023 | 1,051 | +0.1% | 75,200 | 158億1628万 | -0.38% | 33.13 | 7.3 |
| 12/29 | 1,073 | 1,087 | 1,040 | 1,050 | -2.87% | 58,900 | 158億124万 | -0.57% | 33.1 | 7.29 |
| 12/28 | 1,064 | 1,094 | 1,064 | 1,081 | +2.08% | 77,800 | 162億6775万 | +2.27% | 34.07 | 7.51 |
| 12/27 | 1,076 | 1,076 | 1,052 | 1,059 | -0.19% | 64,400 | 159億3667万 | 0% | 33.38 | 7.35 |
| 12/26 | 1,020 | 1,076 | 1,018 | 1,061 | +4.12% | 96,100 | 159億6677万 | 0% | 33.44 | 7.37 |
| 12/22 | 1,044 | 1,047 | 1,017 | 1,019 | -2.39% | 64,900 | 153億3472万 | -4.14% | 32.12 | 7.08 |
| 12/21 | 1,084 | 1,085 | 1,040 | 1,044 | -1.79% | 83,800 | 157億614万 | -2.25% | 32.9 | 7.25 |
| 12/20 | 1,044 | 1,070 | 1,033 | 1,063 | +1.82% | 70,600 | 159億9198万 | -0.56% | 33.5 | 7.38 |
| 12/19 | 1,044 | 1,073 | 1,035 | 1,044 | +0.97% | 69,600 | 157億614万 | -2.25% | 32.9 | 7.25 |
| 12/16 | 1,044 | 1,053 | 1,031 | 1,034 | -2.27% | 67,100 | 155億5570万 | -3% | 32.58 | 7.18 |
| 12/15 | 1,082 | 1,085 | 1,041 | 1,058 | -1.76% | 70,200 | 159億1676万 | -0.94% | 33.34 | 7.35 |
| 12/14 | 1,094 | 1,114 | 1,066 | 1,077 | -1.37% | 101,900 | 162億260万 | +1.13% | 33.94 | 7.48 |
| 12/13 | 1,052 | 1,098 | 1,042 | 1,092 | +5.1% | 129,100 | 164億2826万 | +2.63% | 34.41 | 7.58 |
| 12/12 | 1,052 | 1,067 | 1,024 | 1,039 | -0.29% | 71,300 | 156億3092万 | -2.35% | 32.74 | 7.21 |
| 12/09 | 1,008 | 1,047 | 1,005 | 1,042 | +3.37% | 81,700 | 156億7605万 | -2.16% | 32.83 | 7.23 |
| 12/08 | 1,035 | 1,038 | 1,007 | 1,008 | -1.95% | 58,700 | 151億6455万 | -5.44% | 31.76 | 7 |
| 12/07 | 1,012 | 1,042 | 1,008 | 1,028 | +0.98% | 93,100 | 154億6543万 | -4.1% | 32.39 | 7.14 |
| 12/06 | 1,040 | 1,053 | 1,012 | 1,018 | -1.55% | 85,800 | 153億1499万 | -5.57% | 32.08 | 7.07 |
| 12/05 | 1,038 | 1,060 | 1,020 | 1,034 | -1.71% | 61,700 | 155億5570万 | -4.61% | 32.58 | 7.18 |
| 12/02 | 1,086 | 1,086 | 1,042 | 1,052 | -4.01% | 85,800 | 158億2649万 | -3.57% | 33.15 | 7.3 |
| 12/01 | 1,140 | 1,184 | 1,077 | 1,096 | -3.27% | 207,600 | 164億8844万 | -0.09% | 34.53 | 7.61 |
| 11/30 | 1,075 | 1,136 | 1,064 | 1,133 | +5.4% | 156,900 | 170億4507万 | +2.91% | 35.7 | 7.87 |
| 11/29 | 1,074 | 1,089 | 1,057 | 1,075 | +0.09% | 67,600 | 161億7251万 | -2.63% | 33.87 | 7.46 |
| 11/28 | 1,025 | 1,083 | 1,025 | 1,074 | +4.07% | 97,800 | 161億5747万 | -3.33% | 33.84 | 7.46 |
| 11/25 | 1,075 | 1,077 | 1,028 | 1,032 | -4% | 103,100 | 155億2561万 | -7.69% | 32.52 | 7.17 |
| 11/24 | 1,107 | 1,120 | 1,075 | 1,075 | -1.29% | 88,000 | 161億7251万 | -4.61% | 33.87 | 7.46 |
| 11/22 | 1,110 | 1,113 | 1,080 | 1,089 | -2.59% | 113,600 | 163億8313万 | -4.05% | 34.31 | 7.56 |
| 11/21 | 1,112 | 1,137 | 1,112 | 1,118 | +0.63% | 84,400 | 168億1941万 | -2.19% | 35.23 | 7.76 |
| 11/18 | 1,123 | 1,140 | 1,106 | 1,111 | -1.16% | 126,500 | 167億1410万 | -3.31% | 35.01 | 7.71 |
| 11/17 | 1,118 | 1,132 | 1,102 | 1,124 | -2.01% | 137,500 | 169億968万 | -2.94% | 35.42 | 7.8 |
| 11/16 | 1,070 | 1,170 | 1,070 | 1,147 | +8% | 341,000 | 172億5569万 | -1.63% | 36.14 | 7.96 |
| 11/15 | 1,076 | 1,082 | 1,032 | 1,062 | +2.21% | 167,200 | 159億7694万 | -9.62% | 33.46 | 7.37 |
| 11/14 | 1,000 | 1,066 | 1,000 | 1,039 | +3.59% | 128,900 | 156億3092万 | -12.69% | 32.74 | 7.21 |
| 11/11 | 1,041 | 1,058 | 987 | 1,003 | -6.35% | 140,800 | 150億8933万 | -16.97% | 31.6 | 6.96 |
| 11/10 | 1,030 | 1,071 | 1,019 | 1,071 | +9.29% | 128,800 | 161億1233万 | -13% | 33.75 | 7.44 |
| 11/09 | 1,050 | 1,064 | 937 | 980 | -6.93% | 309,800 | 147億4331万 | -21.47% | 30.88 | 6.8 |
| 11/08 | 1,092 | 1,092 | 1,039 | 1,053 | -4.53% | 128,100 | 158億4154万 | -17.09% | 33.18 | 7.31 |
| 11/07 | 1,075 | 1,103 | 1,052 | 1,103 | +4.85% | 99,300 | 165億9375万 | -14.63% | 34.76 | 7.66 |
| 11/04 | 1,075 | 1,075 | 1,037 | 1,052 | -2.68% | 119,000 | 158億2649万 | -19.88% | 33.15 | 7.3 |
| 11/02 | 1,121 | 1,137 | 1,053 | 1,081 | -5.34% | 194,000 | 162億6278万 | -18.84% | 34.06 | 7.51 |
| 11/01 | 1,175 | 1,186 | 1,118 | 1,142 | -3.79% | 150,700 | 171億8047万 | -15.34% | 35.98 | 7.93 |
| 10/31 | 1,171 | 1,214 | 1,158 | 1,187 | +0.76% | 97,200 | 178億5746万 | -12.72% | 37.4 | 8.24 |
| 10/28 | 1,195 | 1,205 | 1,155 | 1,178 | -1.83% | 138,200 | 177億2206万 | -14.01% | 37.12 | 8.18 |
| 10/27 | 1,206 | 1,227 | 1,193 | 1,200 | 0% | 100,000 | 180億5304万 | -12.85% | 37.81 | 8.33 |
| 10/26 | 1,188 | 1,217 | 1,177 | 1,200 | +0.25% | 119,400 | 180億5304万 | -13.17% | 37.81 | 8.33 |
| 10/25 | 1,227 | 1,244 | 1,164 | 1,197 | -1.72% | 227,800 | 180億790万 | -13.7% | 37.72 | 8.31 |
| 10/24 | 1,248 | 1,270 | 1,215 | 1,218 | -0.81% | 145,100 | 183億2383万 | -12.69% | 38.38 | 8.46 |
| 10/21 | 1,239 | 1,270 | 1,224 | 1,228 | -2.15% | 120,100 | 184億7427万 | -12.35% | 38.69 | 8.53 |
| 10/20 | 1,264 | 1,278 | 1,237 | 1,255 | -1.34% | 163,200 | 188億8047万 | -11.37% | 39.54 | 8.71 |
| 10/19 | 1,266 | 1,307 | 1,266 | 1,272 | +0.16% | 182,600 | 191億3622万 | -10.74% | 40.08 | 8.83 |
| 10/18 | 1,271 | 1,307 | 1,255 | 1,270 | -1.01% | 254,100 | 191億613万 | -11.56% | 40.02 | 8.82 |
| 10/17 | 1,290 | 1,290 | 1,208 | 1,283 | +0.63% | 299,400 | 193億170万 | -11.27% | 40.43 | 8.91 |
| 10/14 | 1,325 | 1,331 | 1,245 | 1,275 | -3.7% | 343,200 | 191億8135万 | -12.67% | 40.18 | 8.85 |
| 10/13 | 1,362 | 1,410 | 1,313 | 1,324 | -0.38% | 414,000 | 199億1852万 | -10.36% | 41.72 | 9.19 |
| 10/12 | 1,351 | 1,375 | 1,316 | 1,329 | -2.92% | 267,900 | 199億9374万 | -10.75% | 41.88 | 9.23 |
| 10/11 | 1,433 | 1,448 | 1,342 | 1,369 | -4.53% | 332,200 | 205億9550万 | -8.31% | 43.14 | 9.51 |
| 10/07 | 1,495 | 1,502 | 1,402 | 1,434 | -4.72% | 389,400 | 215億7338万 | -4.27% | 45.19 | 9.96 |
| 10/06 | 1,580 | 1,583 | 1,483 | 1,505 | -3.71% | 293,700 | 226億4152万 | +0.94% | 47.42 | 10.45 |
| 10/05 | 1,530 | 1,600 | 1,506 | 1,563 | +3.58% | 408,500 | 235億1408万 | +5.75% | 49.25 | 10.85 |
| 10/04 | 1,490 | 1,557 | 1,468 | 1,509 | -0.59% | 487,200 | 227億169万 | +3.07% | 47.55 | 10.48 |
| 10/03 | 1,637 | 1,734 | 1,502 | 1,518 | -5.18% | 2,077,400 | 228億3709万 | +4.83% | 47.83 | 10.54 |
| 09/30 | 1,614 | 1,630 | 1,535 | 1,601 | -2.67% | 828,000 | 240億8576万 | +11.72% | 50.45 | 11.12 |
| 09/29 | 1,540 | 1,672 | 1,510 | 1,645 | +8.29% | 1,341,300 | 247億4770万 | +16.75% | 51.83 | 11.42 |
| 09/28 | 1,531 | 1,590 | 1,480 | 1,519 | +0.8% | 921,400 | 228億5213万 | +10.07% | 47.86 | 10.55 |
| 09/27 | 1,421 | 1,548 | 1,350 | 1,507 | +7.41% | 521,200 | 226億7160万 | +11.14% | 47.49 | 10.46 |
| 09/26 | 1,480 | 1,490 | 1,396 | 1,403 | -3.24% | 368,500 | 211億701万 | +5.25% | 44.21 | 9.74 |
| 09/23 | 1,342 | 1,450 | 1,313 | 1,450 | +7.01% | 410,300 | 218億1409万 | +10.43% | 45.69 | 10.07 |
| 09/21 | 1,315 | 1,371 | 1,282 | 1,355 | +3.44% | 263,000 | 203億7974万 | +5.04% | 42.69 | 9.41 |
| 09/20 | 1,310 | 1,388 | 1,301 | 1,310 | -1.06% | 249,600 | 197億292万 | +2.91% | 41.27 | 9.09 |
| 09/16 | 1,368 | 1,405 | 1,276 | 1,324 | -5.29% | 530,100 | 199億1348万 | +5.33% | 41.71 | 9.19 |
| 09/15 | 1,370 | 1,459 | 1,351 | 1,398 | +1.38% | 1,027,800 | 210億2647万 | +12.65% | 44.04 | 9.7 |
| 09/14 | 1,580 | 1,600 | 1,293 | 1,379 | -14.35% | 1,586,800 | 207億4071万 | +12.94% | 43.44 | 9.57 |
| 09/13 | 1,540 | 1,679 | 1,472 | 1,610 | +8.56% | 2,237,900 | 242億1504万 | +34.05% | 50.72 | 11.18 |
| 09/12 | 1,569 | 1,645 | 1,435 | 1,483 | -3.07% | 986,700 | 223億491万 | +26.54% | 46.72 | 10.29 |
| 09/09 | 1,502 | 1,575 | 1,480 | 1,530 | 0% | 563,000 | 230億1181万 | +33.28% | 48.2 | 10.62 |
| 09/08 | 1,650 | 1,675 | 1,495 | 1,530 | -6.25% | 949,500 | 230億1181万 | +36.12% | 48.2 | 10.62 |
| 09/07 | 1,613 | 1,697 | 1,595 | 1,632 | -3.2% | 1,036,600 | 245億4593万 | +48.63% | 51.41 | 11.33 |
| 09/06 | 1,670 | 1,715 | 1,560 | 1,686 | +2.74% | 3,159,400 | 253億5811万 | +57.57% | 53.11 | 11.7 |
| 09/05 | 1,485 | 1,722 | 1,485 | 1,641 | +15.16% | 7,109,700 | 246億8129万 | +57.94% | 51.69 | 11.39 |
| 09/02 | 1,449 | 1,474 | 1,375 | 1,425 | -4.1% | 1,900,000 | 214億3257万 | +41.09% | 44.89 | 9.89 |
| 09/01 | 1,309 | 1,497 | 1,304 | 1,486 | +17.01% | 3,863,600 | 223億5003万 | +50.1% | 46.81 | 10.31 |
| 08/31 | 1,240 | 1,355 | 1,221 | 1,270 | +9.11% | 2,193,900 | 191億130万 | +31.06% | 40.01 | 8.82 |
| 08/30 | 1,200 | 1,270 | 1,147 | 1,164 | -4.28% | 1,020,300 | 175億702万 | +21.5% | 36.67 | 8.08 |
| 08/29 | 1,146 | 1,280 | 1,104 | 1,216 | +8.86% | 1,528,700 | 182億8912万 | +27.73% | 38.31 | 8.44 |
| 08/26 | 1,221 | 1,233 | 1,087 | 1,117 | -2.79% | 2,194,900 | 168億12万 | +17.58% | 35.19 | 7.75 |
| 08/25 | 1,134 | 1,149 | 1,121 | 1,149 | +15.02% | 286,900 | 172億8141万 | +21.33% | 36.2 | 7.98 |
| 08/24 | 950 | 1,005 | 947 | 999 | +7.77% | 233,300 | 150億2535万 | +6.16% | 31.47 | 6.93 |
| 08/23 | 916 | 950 | 907 | 927 | +2.21% | 64,400 | 139億4245万 | -1.9% | 29.2 | 6.43 |
| 08/22 | 950 | 955 | 906 | 907 | -2.99% | 116,400 | 136億4164万 | -4.22% | 28.57 | 6.3 |
| 08/19 | 890 | 935 | 884 | 935 | +4.35% | 60,100 | 140億6277万 | -2.09% | 29.45 | 6.49 |
| 08/18 | 889 | 912 | 885 | 896 | +0.45% | 59,100 | 134億7619万 | -6.67% | 28.23 | 6.22 |
| 08/17 | 920 | 936 | 890 | 892 | -2.94% | 83,700 | 134億1603万 | -7.76% | 28.1 | 6.19 |
| 08/16 | 901 | 948 | 900 | 919 | +1.55% | 74,500 | 138億2212万 | -5.26% | 28.95 | 6.38 |
| 08/15 | 915 | 939 | 893 | 905 | -3.52% | 83,700 | 136億1156万 | -6.89% | 28.51 | 6.28 |
| 08/12 | 895 | 954 | 891 | 938 | +5.27% | 89,900 | 141億789万 | -3.89% | 29.55 | 6.51 |
| 08/10 | 882 | 908 | 882 | 891 | +1.02% | 31,800 | 134億99万 | -9.08% | 28.07 | 6.18 |
| 08/09 | 869 | 895 | 855 | 882 | +1.03% | 54,300 | 132億6563万 | -10.73% | 27.78 | 6.12 |
| 08/08 | 930 | 930 | 864 | 873 | -2.68% | 97,500 | 131億3026万 | -12.53% | 27.5 | 6.06 |
| 08/05 | 939 | 939 | 893 | 897 | -2.29% | 50,200 | 134億9123万 | -10.83% | 28.26 | 6.23 |
| 08/04 | 900 | 924 | 891 | 918 | +3.15% | 49,800 | 138億708万 | -9.29% | 28.92 | 6.37 |
