株価チャート
2016/07/12～2016/12/08
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 |
| 12/08 | 1,525 | 1,525 | 1,510 | 1,510 | +0.73% | 5,200 | 26億1849万 | -7.53% | 44.92 | 3.67 |
| 12/07 | 1,482 | 1,499 | 1,482 | 1,499 | +0.87% | 3,100 | 25億9941万 | -8.88% | 44.59 | 3.64 |
| 12/06 | 1,499 | 1,500 | 1,486 | 1,486 | -1.52% | 10,800 | 25億7687万 | -10.32% | 44.2 | 3.61 |
| 12/05 | 1,525 | 1,525 | 1,508 | 1,509 | -1.05% | 4,100 | 26億1675万 | -9.59% | 44.89 | 3.67 |
| 12/02 | 1,538 | 1,557 | 1,525 | 1,525 | -2.56% | 5,400 | 26億4450万 | -9.28% | 45.36 | 3.71 |
| 12/01 | 1,560 | 1,574 | 1,555 | 1,565 | -0.38% | 5,100 | 27億1386万 | -7.51% | 46.55 | 3.8 |
| 11/30 | 1,580 | 1,580 | 1,570 | 1,571 | -0.25% | 1,100 | 27億2427万 | -7.81% | 46.73 | 3.82 |
| 11/29 | 1,585 | 1,585 | 1,575 | 1,575 | +0.32% | 8,800 | 27億3120万 | -8.27% | 46.85 | 3.83 |
| 11/28 | 1,575 | 1,587 | 1,570 | 1,570 | -0.32% | 1,200 | 27億2253万 | -9.2% | 46.7 | 3.82 |
| 11/25 | 1,562 | 1,581 | 1,562 | 1,575 | +0.9% | 1,100 | 27億3120万 | -9.59% | 46.85 | 3.83 |
| 11/24 | 1,584 | 1,587 | 1,558 | 1,561 | +0.71% | 1,000 | 27億693万 | -10.9% | 46.43 | 3.79 |
| 11/22 | 1,561 | 1,561 | 1,545 | 1,550 | -2.15% | 9,600 | 26億8785万 | -11.93% | 46.11 | 3.77 |
| 11/21 | 1,599 | 1,600 | 1,518 | 1,584 | -3.36% | 32,000 | 27億4681万 | -10.46% | 47.12 | 3.85 |
| 11/18 | 1,650 | 1,700 | 1,639 | 1,639 | -1.27% | 2,800 | 28億4218万 | -7.97% | 48.75 | 3.98 |
| 11/17 | 1,655 | 1,660 | 1,638 | 1,660 | +0.3% | 4,000 | 28億7860万 | -7.11% | 49.38 | 4.03 |
| 11/16 | 1,652 | 1,668 | 1,652 | 1,655 | -0.78% | 1,000 | 28億6993万 | -7.8% | 49.23 | 4.02 |
| 11/15 | 1,713 | 1,713 | 1,664 | 1,668 | -2.63% | 5,400 | 28億9247万 | -7.28% | 49.62 | 4.05 |
| 11/14 | 1,713 | 1,713 | 1,713 | 1,713 | +0.18% | 100 | 29億7051万 | -4.73% | 50.95 | 4.16 |
| 11/11 | 1,783 | 1,819 | 1,700 | 1,710 | -5.79% | 4,100 | 29億6531万 | -4.74% | 50.87 | 4.16 |
| 11/10 | 1,780 | 1,815 | 1,774 | 1,815 | +6.14% | 6,400 | 31億4739万 | +1.4% | 53.99 | 4.41 |
| 11/09 | 1,789 | 1,789 | 1,655 | 1,710 | -5.42% | 8,900 | 29億6531万 | -4.09% | 50.87 | 4.16 |
| 11/08 | 1,850 | 1,860 | 1,800 | 1,808 | -1.36% | 4,700 | 31億3525万 | +1.69% | 53.78 | 4.39 |
| 11/07 | 1,888 | 1,888 | 1,821 | 1,833 | +4.74% | 3,100 | 31億7860万 | +3.68% | 54.52 | 4.45 |
| 11/04 | 1,760 | 1,780 | 1,723 | 1,750 | -1.41% | 5,600 | 30億3467万 | -0.4% | 52.06 | 4.25 |
| 11/02 | 1,800 | 1,810 | 1,774 | 1,775 | -2.47% | 1,600 | 30億7802万 | +1.54% | 52.8 | 4.31 |
| 11/01 | 1,822 | 1,826 | 1,800 | 1,820 | +1.05% | 2,200 | 31億5606万 | +4.66% | 54.14 | 4.42 |
| 10/28 | 1,800 | 1,809 | 1,760 | 1,801 | +0.33% | 5,900 | 31億2311万 | +4.28% | 53.57 | 4.38 |
| 10/27 | 1,789 | 1,828 | 1,789 | 1,795 | +0.5% | 1,100 | 31億1270万 | +4.54% | 53.39 | 4.36 |
| 10/26 | 1,800 | 1,839 | 1,785 | 1,786 | -0.83% | 3,500 | 30億9710万 | +4.69% | 53.13 | 4.34 |
| 10/25 | 1,920 | 1,920 | 1,788 | 1,801 | -4.3% | 4,300 | 31億2311万 | +6.32% | 53.57 | 4.38 |
| 10/24 | 1,935 | 1,935 | 1,882 | 1,882 | -0.69% | 3,200 | 32億6357万 | +11.89% | 55.98 | 4.57 |
| 10/21 | 1,844 | 1,910 | 1,844 | 1,895 | +1.28% | 1,000 | 32億8517万 | +13.47% | 56.35 | 4.6 |
| 10/20 | 1,881 | 1,910 | 1,826 | 1,871 | -0.53% | 6,900 | 32億4356万 | +12.58% | 55.64 | 4.55 |
| 10/19 | 1,804 | 1,915 | 1,804 | 1,881 | +3.07% | 10,800 | 32億6090万 | +13.79% | 55.94 | 4.57 |
| 10/18 | 1,765 | 1,893 | 1,765 | 1,825 | +3.11% | 8,900 | 31億6382万 | +10.94% | 54.27 | 4.43 |
| 10/17 | 1,790 | 1,819 | 1,770 | 1,770 | -1.12% | 1,300 | 30億6847万 | +7.99% | 52.64 | 4.3 |
| 10/14 | 1,780 | 1,811 | 1,770 | 1,790 | -3.76% | 2,000 | 31億314万 | +9.61% | 53.23 | 4.35 |
| 10/13 | 1,885 | 1,885 | 1,860 | 1,860 | +3.05% | 2,300 | 32億2449万 | +14.39% | 55.31 | 4.52 |
| 10/12 | 1,841 | 1,852 | 1,805 | 1,805 | -2.54% | 5,500 | 31億2914万 | +11.56% | 53.68 | 4.39 |
| 10/11 | 1,774 | 2,100 | 1,765 | 1,852 | +5.05% | 37,100 | 32億1062万 | +14.96% | 55.07 | 4.5 |
| 10/07 | 1,685 | 1,764 | 1,679 | 1,763 | +7.04% | 27,000 | 30億5633万 | +9.84% | 52.43 | 4.28 |
| 10/06 | 1,620 | 1,684 | 1,620 | 1,647 | +1.67% | 3,800 | 28億5523万 | +2.81% | 48.98 | 4 |
| 10/05 | 1,585 | 1,637 | 1,585 | 1,620 | +1% | 5,000 | 28億843万 | +1.12% | 48.18 | 3.94 |
| 10/04 | 1,585 | 1,637 | 1,578 | 1,604 | -1.29% | 3,500 | 27億8069万 | -0.12% | 47.7 | 3.9 |
| 10/03 | 1,640 | 1,648 | 1,601 | 1,625 | +1.56% | 4,700 | 28億1710万 | +0.99% | 48.32 | 3.95 |
| 09/30 | 1,525 | 1,602 | 1,525 | 1,600 | +2.5% | 11,600 | 27億7376万 | -0.56% | 47.58 | 3.89 |
| 09/29 | 1,544 | 1,565 | 1,531 | 1,561 | +1.1% | 4,300 | 27億614万 | -2.8% | 46.42 | 3.79 |
| 09/28 | 1,548 | 1,553 | 1,531 | 1,544 | +1.25% | 1,900 | 26億7667万 | -3.74% | 45.92 | 3.75 |
| 09/27 | 1,530 | 1,530 | 1,502 | 1,525 | -0.97% | 3,800 | 26億4374万 | -4.93% | 45.35 | 3.71 |
| 09/26 | 1,580 | 1,580 | 1,540 | 1,540 | 0% | 3,000 | 26億6974万 | -3.93% | 45.8 | 3.74 |
| 09/23 | 1,541 | 1,550 | 1,531 | 1,540 | -0.65% | 3,700 | 26億6974万 | -3.87% | 45.8 | 3.74 |
| 09/21 | 1,520 | 1,550 | 1,520 | 1,550 | +2.45% | 3,500 | 26億8708万 | -3.25% | 46.09 | 3.77 |
| 09/20 | 1,548 | 1,548 | 1,502 | 1,513 | +1.68% | 1,800 | 26億2293万 | -5.5% | 44.99 | 3.68 |
| 09/16 | 1,479 | 1,499 | 1,479 | 1,488 | -0.67% | 4,500 | 25億7959万 | -7.12% | 44.25 | 3.62 |
| 09/15 | 1,473 | 1,503 | 1,448 | 1,498 | -5.96% | 17,100 | 25億9693万 | -6.55% | 44.55 | 3.64 |
| 09/14 | 1,687 | 1,690 | 1,536 | 1,593 | -5.23% | 20,800 | 27億6162万 | -0.62% | 47.37 | 3.87 |
| 09/13 | 1,641 | 1,695 | 1,640 | 1,681 | +1.94% | 3,000 | 29億1418万 | +5.06% | 49.99 | 4.08 |
| 09/12 | 1,685 | 1,725 | 1,633 | 1,649 | -2.14% | 5,000 | 28億5870万 | +3.52% | 49.04 | 4.01 |
| 09/09 | 1,688 | 1,690 | 1,640 | 1,685 | +1.32% | 3,500 | 29億2111万 | +6.11% | 50.11 | 4.09 |
| 09/08 | 1,630 | 1,700 | 1,630 | 1,663 | +2.02% | 3,200 | 28億8297万 | +5.19% | 49.45 | 4.04 |
| 09/07 | 1,597 | 1,639 | 1,597 | 1,630 | +0.99% | 2,600 | 28億2576万 | +3.3% | 48.47 | 3.96 |
| 09/06 | 1,648 | 1,648 | 1,595 | 1,614 | -2.06% | 4,000 | 27億9803万 | +2.61% | 48 | 3.92 |
| 09/05 | 1,619 | 1,648 | 1,619 | 1,648 | +0.3% | 2,500 | 28億5697万 | +5.1% | 49.01 | 4 |
| 09/02 | 1,653 | 1,653 | 1,605 | 1,643 | -2.95% | 4,200 | 28億4830万 | +5.19% | 48.86 | 3.99 |
| 09/01 | 1,698 | 1,700 | 1,666 | 1,693 | +0.18% | 3,600 | 29億3498万 | +8.8% | 50.35 | 4.11 |
| 08/31 | 1,709 | 1,709 | 1,690 | 1,690 | +1.75% | 2,500 | 29億2978万 | +9.1% | 50.26 | 4.11 |
| 08/30 | 1,715 | 1,715 | 1,652 | 1,661 | -3.32% | 7,600 | 28億7950万 | +7.65% | 49.39 | 4.04 |
| 08/29 | 1,698 | 1,736 | 1,698 | 1,718 | +2.26% | 4,400 | 29億7832万 | +11.49% | 51.09 | 4.17 |
| 08/26 | 1,650 | 1,680 | 1,630 | 1,680 | +4.22% | 8,500 | 29億1244万 | +9.38% | 49.96 | 4.08 |
| 08/25 | 1,539 | 1,632 | 1,539 | 1,612 | +5.7% | 8,500 | 27億9456万 | +5.02% | 47.94 | 3.92 |
| 08/24 | 1,510 | 1,537 | 1,510 | 1,525 | +0.33% | 2,500 | 26億4374万 | -0.78% | 45.35 | 3.71 |
| 08/23 | 1,526 | 1,543 | 1,510 | 1,520 | -1.49% | 1,800 | 26億3507万 | -1.43% | 45.2 | 3.69 |
| 08/22 | 1,525 | 1,547 | 1,525 | 1,543 | +2.19% | 1,300 | 26億7494万 | -0.19% | 45.89 | 3.75 |
| 08/19 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 500 | 26億1773万 | -2.58% | 44.9 | 3.67 |
| 08/18 | 1,510 | 1,511 | 1,510 | 1,510 | -0.98% | 1,800 | 26億1773万 | -3.08% | 44.9 | 3.67 |
| 08/17 | 1,515 | 1,525 | 1,512 | 1,525 | -0.65% | 1,500 | 26億4374万 | -2.56% | 45.35 | 3.71 |
| 08/16 | 1,517 | 1,548 | 1,517 | 1,535 | +0.39% | 800 | 26億6107万 | -2.23% | 45.65 | 3.73 |
| 08/15 | 1,556 | 1,564 | 1,528 | 1,529 | +0.86% | 1,400 | 26億5067万 | -2.86% | 45.47 | 3.72 |
| 08/12 | 1,511 | 1,554 | 1,511 | 1,516 | +0.4% | 1,300 | 26億2813万 | -4.11% | 45.08 | 3.68 |
| 08/10 | 1,508 | 1,510 | 1,506 | 1,510 | +0.13% | 1,600 | 26億1773万 | -4.97% | 44.9 | 3.67 |
| 08/09 | 1,505 | 1,508 | 1,505 | 1,508 | -0.07% | 200 | 26億1426万 | -5.63% | 44.84 | 3.66 |
| 08/08 | 1,504 | 1,518 | 1,504 | 1,509 | -0.46% | 1,100 | 26億1600万 | -6.1% | 44.87 | 3.67 |
| 08/05 | 1,525 | 1,525 | 1,506 | 1,516 | -0.66% | 3,600 | 26億2813万 | -5.96% | 45.08 | 3.68 |
| 08/04 | 1,630 | 1,630 | 1,524 | 1,526 | -2.93% | 8,200 | 26億4547万 | -5.57% | 45.38 | 3.71 |
| 08/03 | 1,545 | 1,780 | 1,515 | 1,572 | +4.17% | 32,400 | 27億2521万 | -2.72% | 46.75 | 3.82 |
| 08/02 | 1,496 | 1,537 | 1,496 | 1,509 | +0.4% | 2,800 | 26億1600万 | -6.33% | 44.87 | 3.67 |
| 08/01 | 1,490 | 1,539 | 1,490 | 1,503 | +1.55% | 400 | 26億560万 | -6.53% | 44.7 | 3.65 |
| 07/29 | 1,500 | 1,510 | 1,473 | 1,480 | -1.73% | 1,800 | 25億6572万 | -7.73% | 44.01 | 3.6 |
| 07/28 | 1,558 | 1,558 | 1,500 | 1,506 | +0.33% | 1,200 | 26億1080万 | -6.17% | 44.79 | 3.66 |
| 07/27 | 1,551 | 1,551 | 1,501 | 1,501 | -3.22% | 2,000 | 26億213万 | -6.48% | 44.64 | 3.65 |
| 07/26 | 1,600 | 1,600 | 1,551 | 1,551 | -3.06% | 1,300 | 26億8881万 | -3.6% | 46.12 | 3.77 |
| 07/25 | 1,640 | 1,640 | 1,552 | 1,600 | -0.87% | 1,900 | 27億7376万 | -0.56% | 47.58 | 3.89 |
| 07/22 | 1,645 | 1,645 | 1,610 | 1,614 | -2.48% | 1,100 | 27億9803万 | +0.31% | 48 | 3.92 |
| 07/21 | 1,680 | 1,680 | 1,655 | 1,655 | +0.91% | 600 | 28億6083万 | +3.18% | 49.07 | 4.01 |
| 07/20 | 1,711 | 1,711 | 1,624 | 1,640 | -1.03% | 900 | 28億3490万 | +2.05% | 48.63 | 3.97 |
| 07/19 | 1,617 | 1,657 | 1,577 | 1,657 | +1.41% | 1,100 | 28億6429万 | +2.35% | 49.13 | 4.01 |
| 07/15 | 1,625 | 1,650 | 1,616 | 1,634 | -0.61% | 2,500 | 28億2453万 | +0.25% | 48.45 | 3.96 |
| 07/14 | 1,684 | 1,698 | 1,635 | 1,644 | -3.29% | 4,000 | 28億4181万 | +0.43% | 48.75 | 3.98 |
| 07/13 | 1,686 | 1,700 | 1,686 | 1,700 | +0.95% | 900 | 29億3862万 | +3.22% | 50.41 | 4.12 |
| 07/12 | 1,700 | 1,719 | 1,660 | 1,684 | +2.62% | 3,600 | 29億1096万 | +1.63% | 49.93 | 4.08 |
