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 | 1,335 | 1,340 | 1,300 | 1,323 | -0.53% | 24,300 | 31億4596万 | +7.91% | - | 3.83 |
12/29 | 1,350 | 1,406 | 1,329 | 1,330 | -2.92% | 21,300 | 31億6260万 | +8.93% | - | 3.85 |
12/28 | 1,420 | 1,469 | 1,331 | 1,370 | -2.63% | 59,300 | 32億5772万 | +12.66% | - | 3.96 |
12/27 | 1,457 | 1,540 | 1,400 | 1,407 | -2.43% | 119,400 | 33億4570万 | +16.28% | - | 4.07 |
12/26 | 1,350 | 1,630 | 1,350 | 1,442 | +6.34% | 311,500 | 34億2893万 | +19.97% | - | 4.17 |
12/22 | 1,235 | 1,453 | 1,235 | 1,356 | +10.33% | 199,300 | 32億2443万 | +13.66% | - | 3.92 |
12/21 | 1,217 | 1,260 | 1,210 | 1,229 | +2.16% | 41,900 | 29億2243万 | +3.71% | - | 3.56 |
12/20 | 1,156 | 1,213 | 1,156 | 1,203 | +2.82% | 20,400 | 28億6061万 | +1.69% | - | 3.48 |
12/19 | 1,205 | 1,205 | 1,151 | 1,170 | -2.99% | 20,500 | 27億8214万 | -0.85% | - | 3.38 |
12/16 | 1,237 | 1,247 | 1,191 | 1,206 | -2.51% | 19,600 | 28億6774万 | +2.2% | - | 3.49 |
12/15 | 1,249 | 1,249 | 1,216 | 1,237 | -0.16% | 19,900 | 29億4146万 | +5.1% | - | 3.58 |
12/14 | 1,192 | 1,248 | 1,192 | 1,239 | +3.94% | 35,300 | 29億4621万 | +5.9% | - | 3.58 |
12/13 | 1,144 | 1,201 | 1,144 | 1,192 | +4.1% | 37,600 | 28億3445万 | +2.23% | - | 3.45 |
12/12 | 1,156 | 1,161 | 1,135 | 1,145 | -0.87% | 22,800 | 27億2269万 | -1.55% | - | 3.31 |
12/09 | 1,140 | 1,198 | 1,140 | 1,155 | +0.87% | 15,500 | 27億4647万 | -0.6% | - | 3.34 |
12/08 | 1,180 | 1,188 | 1,141 | 1,145 | -0.43% | 13,000 | 27億2269万 | -1.46% | - | 3.31 |
12/07 | 1,138 | 1,169 | 1,136 | 1,150 | +0.88% | 5,100 | 27億3458万 | -1.03% | - | 3.33 |
12/06 | 1,133 | 1,153 | 1,130 | 1,140 | +0.71% | 10,600 | 27億1080万 | -1.89% | - | 3.3 |
12/05 | 1,142 | 1,156 | 1,129 | 1,132 | -3.9% | 14,500 | 26億9178万 | -2.83% | - | 3.27 |
12/02 | 1,200 | 1,203 | 1,167 | 1,178 | -1.34% | 8,600 | 28億116万 | +0.86% | - | 3.41 |
12/01 | 1,200 | 1,230 | 1,187 | 1,194 | -0.5% | 24,800 | 28億3921万 | +2.14% | - | 3.45 |
11/30 | 1,185 | 1,200 | 1,176 | 1,200 | +2.39% | 11,300 | 28億5348万 | +2.3% | - | 3.47 |
11/29 | 1,171 | 1,188 | 1,165 | 1,172 | -0.59% | 7,600 | 27億8689万 | -1.01% | - | 3.39 |
11/28 | 1,166 | 1,180 | 1,161 | 1,179 | +1.2% | 9,400 | 28億354万 | -1.5% | - | 3.41 |
11/25 | 1,196 | 1,199 | 1,161 | 1,165 | -2.59% | 18,300 | 27億7025万 | -4.12% | - | 3.37 |
11/24 | 1,216 | 1,216 | 1,181 | 1,196 | -0.42% | 30,400 | 28億4396万 | -2.61% | - | 3.46 |
11/22 | 1,095 | 1,210 | 1,094 | 1,201 | -1.15% | 77,600 | 28億5585万 | -2.99% | - | 3.47 |
11/21 | 1,225 | 1,225 | 1,213 | 1,215 | +0.33% | 11,800 | 28億8914万 | -2.41% | - | 3.51 |
11/18 | 1,220 | 1,230 | 1,193 | 1,211 | +0.25% | 17,900 | 28億7963万 | -3.2% | - | 3.5 |
11/17 | 1,181 | 1,214 | 1,181 | 1,208 | +2.81% | 21,600 | 28億7250万 | -4.05% | - | 3.49 |
11/16 | 1,180 | 1,188 | 1,156 | 1,175 | +1.56% | 12,700 | 27億9403万 | -7.26% | - | 3.4 |
11/15 | 1,167 | 1,169 | 1,140 | 1,157 | +0.61% | 10,900 | 27億5123万 | -9.33% | - | 3.35 |
11/14 | 1,113 | 1,198 | 1,113 | 1,150 | 0% | 13,400 | 27億3458万 | -10.71% | - | 3.33 |
11/11 | 1,145 | 1,152 | 1,131 | 1,150 | 0% | 18,400 | 27億3458万 | -11.67% | - | 3.33 |
11/10 | 1,140 | 1,150 | 1,095 | 1,150 | +8.49% | 19,100 | 27億3458万 | -12.55% | - | 3.33 |
11/09 | 1,120 | 1,134 | 1,040 | 1,060 | -5.78% | 56,900 | 25億2057万 | -20.48% | - | 3.07 |
11/08 | 1,140 | 1,143 | 1,120 | 1,125 | -0.18% | 8,100 | 26億7513万 | -17.22% | - | 3.25 |
11/07 | 1,145 | 1,145 | 1,116 | 1,127 | +0.63% | 12,800 | 26億7989万 | -18.33% | - | 3.26 |
11/04 | 1,119 | 1,129 | 1,103 | 1,120 | -2.1% | 19,600 | 26億6324万 | -19.37% | - | 3.24 |
11/02 | 1,147 | 1,150 | 1,130 | 1,144 | -0.52% | 26,200 | 27億2031万 | -18.11% | - | 3.31 |
11/01 | 1,150 | 1,151 | 1,135 | 1,150 | -1.03% | 18,700 | 27億3458万 | -18.21% | - | 3.33 |
10/31 | 1,205 | 1,205 | 1,156 | 1,162 | -3.33% | 24,400 | 27億6311万 | -17.82% | - | 3.36 |
10/28 | 1,225 | 1,228 | 1,196 | 1,202 | -0.74% | 26,600 | 28億5823万 | -14.81% | - | 3.48 |
10/27 | 1,193 | 1,226 | 1,187 | 1,211 | +0.67% | 35,800 | 28億7963万 | -13.87% | - | 3.5 |
10/26 | 1,267 | 1,268 | 1,189 | 1,203 | -7.25% | 122,100 | 28億6061万 | -14.07% | - | 3.48 |
10/25 | 1,253 | 1,313 | 1,231 | 1,297 | -11.35% | 179,500 | 30億8413万 | -6.96% | - | 3.75 |
10/24 | 1,492 | 1,520 | 1,463 | 1,463 | -3.11% | 40,000 | 34億7886万 | +5.63% | - | 4.23 |
10/21 | 1,601 | 1,634 | 1,482 | 1,510 | -7.65% | 117,100 | 35億9062万 | +10.14% | - | 4.37 |
10/20 | 1,479 | 1,680 | 1,472 | 1,635 | +11.38% | 350,300 | 38億8786万 | +20.58% | - | 4.73 |
10/19 | 1,470 | 1,514 | 1,458 | 1,468 | +0.89% | 55,100 | 34億9075万 | +9.88% | - | 4.25 |
10/18 | 1,390 | 1,458 | 1,363 | 1,455 | +6.52% | 50,800 | 34億5984万 | +9.81% | - | 4.21 |
10/17 | 1,389 | 1,392 | 1,360 | 1,366 | -0.22% | 15,000 | 32億4821万 | +4.04% | - | 3.95 |
10/14 | 1,404 | 1,420 | 1,365 | 1,369 | -3.46% | 35,600 | 32億5534万 | +5.07% | - | 3.96 |
10/13 | 1,440 | 1,565 | 1,411 | 1,418 | +1.36% | 119,600 | 33億7186万 | +9.67% | - | 4.1 |
10/12 | 1,420 | 1,437 | 1,388 | 1,399 | -0.07% | 26,100 | 33億2668万 | +9.21% | - | 4.05 |
10/11 | 1,427 | 1,441 | 1,391 | 1,400 | -3.91% | 39,300 | 33億2906万 | +10.32% | - | 4.05 |
10/07 | 1,480 | 1,510 | 1,440 | 1,457 | -3.51% | 48,200 | 34億6460万 | +16% | - | 4.22 |
10/06 | 1,471 | 1,610 | 1,461 | 1,510 | +2.03% | 138,200 | 35億9062万 | +21.58% | - | 4.37 |
10/05 | 1,590 | 1,590 | 1,466 | 1,480 | -7.5% | 119,900 | 35億1929万 | +20.72% | - | 4.28 |
10/04 | 1,680 | 1,705 | 1,570 | 1,600 | -5.83% | 133,100 | 38億464万 | +32.12% | - | 4.63 |
10/03 | 1,600 | 1,740 | 1,540 | 1,699 | +2.41% | 630,900 | 40億4005万 | +42.29% | - | 4.92 |
09/30 | 1,361 | 1,659 | 1,361 | 1,659 | +22.08% | 546,600 | 36億1479万 | +41.07% | - | 4.4 |
09/29 | 1,347 | 1,441 | 1,331 | 1,359 | +3.74% | 147,800 | 29億6112万 | +16.85% | - | 3.6 |
09/28 | 1,301 | 1,340 | 1,263 | 1,310 | -3.75% | 97,800 | 28億5435万 | +13.91% | - | 3.47 |
09/27 | 1,400 | 1,587 | 1,355 | 1,361 | +0.89% | 803,700 | 29億6548万 | +19.49% | - | 3.61 |
09/26 | 1,199 | 1,399 | 1,166 | 1,349 | +22.75% | 365,300 | 29億3933万 | +19.91% | - | 3.58 |
09/23 | 1,052 | 1,117 | 1,052 | 1,099 | +1.57% | 12,200 | 23億9461万 | -1.08% | - | 2.91 |
09/21 | 1,060 | 1,085 | 1,053 | 1,082 | +2.08% | 9,500 | 23億4956万 | -2.43% | - | 2.86 |
09/20 | 1,038 | 1,075 | 1,038 | 1,060 | +0.86% | 5,200 | 23億179万 | -4.33% | - | 2.8 |
09/16 | 1,053 | 1,076 | 1,020 | 1,051 | -2.5% | 11,700 | 22億8224万 | -5.14% | - | 2.78 |
09/15 | 1,100 | 1,100 | 1,056 | 1,078 | -2% | 10,300 | 23億4087万 | -2.8% | - | 2.85 |
09/14 | 1,126 | 1,130 | 1,100 | 1,100 | -3.34% | 7,300 | 23億8865万 | -0.99% | - | 2.91 |
09/13 | 1,138 | 1,150 | 1,122 | 1,138 | -0.26% | 7,700 | 24億7116万 | +2.34% | - | 3.01 |
09/12 | 1,215 | 1,215 | 1,140 | 1,141 | -4.36% | 21,400 | 24億7768万 | +2.7% | - | 3.01 |
09/09 | 1,152 | 1,195 | 1,151 | 1,193 | +3.47% | 24,900 | 25億9059万 | +7.19% | - | 3.15 |
09/08 | 1,135 | 1,166 | 1,130 | 1,153 | +2.95% | 14,100 | 25億373万 | +3.5% | - | 3.05 |
09/07 | 1,105 | 1,130 | 1,105 | 1,120 | 0% | 8,100 | 24億3208万 | +0.45% | - | 2.96 |
09/06 | 1,115 | 1,123 | 1,081 | 1,120 | +0.36% | 13,300 | 24億3208万 | +0.18% | - | 2.96 |
09/05 | 1,080 | 1,126 | 1,080 | 1,116 | +2.86% | 11,600 | 24億2339万 | -0.53% | - | 2.95 |
09/02 | 1,090 | 1,129 | 1,085 | 1,085 | -0.46% | 7,100 | 23億5607万 | -3.56% | - | 2.87 |
09/01 | 1,090 | 1,105 | 1,090 | 1,090 | -0.27% | 10,200 | 23億6693万 | -3.63% | - | 2.88 |
08/31 | 1,111 | 1,124 | 1,082 | 1,093 | -1.18% | 12,100 | 23億7344万 | -3.79% | - | 2.89 |
08/30 | 1,099 | 1,131 | 1,080 | 1,106 | -0.98% | 14,000 | 24億167万 | -3.07% | - | 2.92 |
08/29 | 1,170 | 1,170 | 1,100 | 1,117 | -3.79% | 12,200 | 24億2556万 | -2.62% | - | 2.95 |
08/26 | 1,235 | 1,235 | 1,157 | 1,161 | -7.71% | 42,400 | 25億2111万 | +0.69% | - | 3.07 |
08/25 | 1,269 | 1,298 | 1,197 | 1,258 | -5.34% | 193,900 | 27億3174万 | +8.64% | - | 3.32 |
08/24 | 1,013 | 1,329 | 1,013 | 1,329 | +29.15% | 406,200 | 28億8592万 | +14.87% | - | 3.51 |
08/23 | 1,036 | 1,045 | 1,025 | 1,029 | -0.68% | 8,400 | 22億3447万 | -10.83% | - | 2.72 |
08/22 | 1,005 | 1,051 | 1,005 | 1,036 | +2.68% | 12,400 | 22億4967万 | -10.92% | - | 2.74 |
08/19 | 1,003 | 1,016 | 1,003 | 1,009 | -0.49% | 9,400 | 21億9104万 | -14.05% | - | 2.67 |
08/18 | 1,030 | 1,036 | 1,012 | 1,014 | -3.24% | 13,800 | 22億190万 | -14.72% | - | 2.68 |
08/17 | 1,043 | 1,087 | 1,043 | 1,048 | -1.04% | 4,900 | 22億7573万 | -12.81% | - | 2.77 |
08/16 | 1,068 | 1,080 | 1,040 | 1,059 | +1.15% | 10,000 | 22億9961万 | -12.55% | - | 2.8 |
08/15 | 1,040 | 1,100 | 1,030 | 1,047 | -3.77% | 29,400 | 22億7356万 | -14.11% | - | 2.77 |
08/12 | 1,047 | 1,098 | 1,014 | 1,088 | -4.31% | 40,100 | 23億6259万 | -11.4% | - | 2.87 |
08/10 | 1,120 | 1,159 | 1,120 | 1,137 | +2.52% | 6,700 | 24億6899万 | -8.16% | - | 3 |
08/09 | 1,101 | 1,131 | 1,100 | 1,109 | -1.25% | 10,800 | 24億819万 | -11.14% | - | 2.93 |
08/08 | 1,173 | 1,180 | 1,105 | 1,123 | -5.95% | 17,600 | 24億3859万 | -10.87% | - | 2.97 |
08/05 | 1,195 | 1,206 | 1,169 | 1,194 | -0.5% | 3,300 | 25億9277万 | -6.28% | - | 3.15 |
08/04 | 1,181 | 1,218 | 1,181 | 1,200 | +1.01% | 4,300 | 26億580万 | -6.69% | - | 3.17 |