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 | 1,666 | 1,683 | 1,651 | 1,674 | -0.36% | 886,300 | 2506億1670万 | +0.78% | 19.39 | 0.8 |
| 12/29 | 1,710 | 1,717 | 1,676 | 1,680 | -2.04% | 884,400 | 2515億1497万 | +1.51% | 19.46 | 0.81 |
| 12/28 | 1,710 | 1,720 | 1,691 | 1,715 | -1.61% | 1,277,700 | 2567億5486万 | +4% | 19.86 | 0.82 |
| 12/27 | 1,736 | 1,758 | 1,720 | 1,743 | +0.23% | 1,198,600 | 2609億4678万 | +6.15% | 20.19 | 0.84 |
| 12/26 | 1,753 | 1,758 | 1,735 | 1,739 | -0.74% | 859,600 | 2603億4793万 | +6.43% | 20.14 | 0.84 |
| 12/22 | 1,700 | 1,756 | 1,697 | 1,752 | +1.39% | 1,693,400 | 2622億9418万 | +7.82% | 20.29 | 0.84 |
| 12/21 | 1,749 | 1,756 | 1,720 | 1,728 | -1.2% | 1,291,300 | 2587億111万 | +6.93% | 20.01 | 0.83 |
| 12/20 | 1,757 | 1,761 | 1,726 | 1,749 | -0.4% | 1,427,800 | 2618億4504万 | +8.77% | 20.26 | 0.84 |
| 12/19 | 1,745 | 1,759 | 1,726 | 1,756 | +0.46% | 2,127,100 | 2628億9302万 | +9.75% | 20.34 | 0.84 |
| 12/16 | 1,718 | 1,750 | 1,716 | 1,748 | +3.49% | 2,453,300 | 2616億9533万 | +9.94% | 20.25 | 0.84 |
| 12/15 | 1,666 | 1,708 | 1,663 | 1,689 | +2.12% | 2,392,500 | 2528億6237万 | +6.76% | 19.56 | 0.81 |
| 12/14 | 1,645 | 1,661 | 1,622 | 1,654 | +1.47% | 2,718,900 | 2476億2247万 | +5.28% | 19.16 | 0.79 |
| 12/13 | 1,697 | 1,720 | 1,612 | 1,630 | -4.51% | 4,424,000 | 2440億2940万 | +4.22% | 18.88 | 0.78 |
| 12/12 | 1,730 | 1,749 | 1,686 | 1,707 | -1.04% | 1,655,200 | 2555億5717万 | +9.49% | 19.77 | 0.82 |
| 12/09 | 1,704 | 1,732 | 1,702 | 1,725 | +1.89% | 2,110,400 | 2582億5197万 | +11.43% | 19.98 | 0.83 |
| 12/08 | 1,697 | 1,697 | 1,653 | 1,693 | +2.17% | 2,038,900 | 2534億6121万 | +10.08% | 19.61 | 0.81 |
| 12/07 | 1,640 | 1,662 | 1,639 | 1,657 | +2.47% | 1,747,500 | 2480億7161万 | +8.66% | 19.19 | 0.8 |
| 12/06 | 1,600 | 1,635 | 1,599 | 1,617 | +1.95% | 1,523,100 | 2420億8315万 | +6.8% | 18.73 | 0.78 |
| 12/05 | 1,566 | 1,590 | 1,562 | 1,586 | +1.08% | 1,091,700 | 2374億4210万 | +5.31% | 18.37 | 0.76 |
| 12/02 | 1,563 | 1,591 | 1,543 | 1,569 | -0.13% | 1,747,100 | 2348億9701万 | +4.74% | 18.17 | 0.75 |
| 12/01 | 1,556 | 1,596 | 1,552 | 1,571 | +1.75% | 1,347,000 | 2351億9643万 | +5.44% | 18.2 | 0.75 |
| 11/30 | 1,534 | 1,548 | 1,521 | 1,544 | +0.72% | 1,246,600 | 2311億5423万 | +4.18% | 17.88 | 0.74 |
| 11/29 | 1,538 | 1,541 | 1,521 | 1,533 | 0% | 806,500 | 2295億741万 | +4.07% | 17.76 | 0.74 |
| 11/28 | 1,532 | 1,538 | 1,518 | 1,533 | +0.07% | 1,031,800 | 2295億741万 | +4.64% | 17.76 | 0.74 |
| 11/25 | 1,535 | 1,556 | 1,524 | 1,532 | +0.26% | 1,145,000 | 2293億5769万 | +5.22% | 17.74 | 0.74 |
| 11/24 | 1,548 | 1,551 | 1,525 | 1,528 | -0.46% | 928,200 | 2287億5885万 | +5.38% | 17.7 | 0.73 |
| 11/22 | 1,543 | 1,550 | 1,533 | 1,535 | -0.07% | 875,700 | 2298億683万 | +6.3% | 17.78 | 0.74 |
| 11/21 | 1,540 | 1,545 | 1,527 | 1,536 | -0.07% | 671,800 | 2299億5654万 | +6.89% | 17.79 | 0.74 |
| 11/18 | 1,526 | 1,548 | 1,515 | 1,537 | +2.13% | 1,192,800 | 2301億625万 | +7.48% | 17.8 | 0.74 |
| 11/17 | 1,523 | 1,532 | 1,486 | 1,505 | -2.34% | 1,637,100 | 2253億1549万 | +5.84% | 17.43 | 0.72 |
| 11/16 | 1,550 | 1,564 | 1,537 | 1,541 | +0.65% | 1,296,400 | 2307億510万 | +8.75% | 17.85 | 0.74 |
| 11/15 | 1,545 | 1,559 | 1,528 | 1,531 | -0.65% | 1,006,100 | 2292億798万 | +8.58% | 17.73 | 0.74 |
| 11/14 | 1,516 | 1,555 | 1,516 | 1,541 | +1.45% | 1,334,000 | 2307億510万 | +9.84% | 17.85 | 0.74 |
| 11/11 | 1,532 | 1,550 | 1,516 | 1,519 | -0.52% | 1,342,100 | 2274億1145万 | +8.81% | 17.59 | 0.73 |
| 11/10 | 1,526 | 1,543 | 1,510 | 1,527 | +7.99% | 2,519,600 | 2286億914万 | +9.94% | 17.69 | 0.73 |
| 11/09 | 1,501 | 1,518 | 1,391 | 1,414 | -5.16% | 2,385,600 | 2116億9176万 | +2.32% | 16.38 | 0.68 |
| 11/08 | 1,489 | 1,493 | 1,471 | 1,491 | -0.13% | 1,108,900 | 2232億1953万 | +8.28% | 17.27 | 0.72 |
| 11/07 | 1,472 | 1,499 | 1,472 | 1,493 | +2.82% | 1,504,400 | 2235億1895万 | +9.14% | 17.29 | 0.72 |
| 11/04 | 1,470 | 1,477 | 1,441 | 1,452 | -1.69% | 1,546,300 | 2173億8079万 | +6.76% | 16.82 | 0.7 |
| 11/02 | 1,430 | 1,483 | 1,423 | 1,477 | +8.52% | 4,413,500 | 2211億2357万 | +9.25% | 17.11 | 0.71 |
| 11/01 | 1,361 | 1,380 | 1,349 | 1,361 | -2.02% | 1,400,100 | 2037億5706万 | +1.26% | 15.76 | 0.65 |
| 10/31 | 1,397 | 1,403 | 1,380 | 1,389 | -1.49% | 963,100 | 2079億4898万 | +3.66% | 16.09 | 0.67 |
| 10/28 | 1,390 | 1,414 | 1,381 | 1,410 | +2.1% | 1,389,300 | 2110億9292万 | +5.54% | 16.33 | 0.68 |
| 10/27 | 1,373 | 1,392 | 1,369 | 1,381 | +0.58% | 938,500 | 2067億5129万 | +3.68% | 15.99 | 0.66 |
| 10/26 | 1,362 | 1,377 | 1,357 | 1,373 | +0.81% | 724,400 | 2055億5360万 | +3.47% | 15.9 | 0.66 |
| 10/25 | 1,342 | 1,365 | 1,342 | 1,362 | +2.33% | 1,261,500 | 2039億677万 | +3.1% | 15.77 | 0.65 |
| 10/24 | 1,343 | 1,350 | 1,326 | 1,331 | -0.52% | 1,141,100 | 1992億6572万 | +1.06% | 15.42 | 0.64 |
| 10/21 | 1,325 | 1,366 | 1,314 | 1,338 | +3.32% | 3,148,200 | 2003億1370万 | +1.75% | 15.5 | 0.64 |
| 10/20 | 1,370 | 1,377 | 1,263 | 1,295 | -5.75% | 3,842,500 | 1938億7612万 | -1.37% | 15 | 0.62 |
| 10/19 | 1,383 | 1,387 | 1,371 | 1,374 | -0.51% | 759,900 | 2057億331万 | +4.57% | 15.91 | 0.66 |
| 10/18 | 1,368 | 1,384 | 1,361 | 1,381 | +1.32% | 754,400 | 2067億5129万 | +5.26% | 15.99 | 0.66 |
| 10/17 | 1,355 | 1,369 | 1,343 | 1,363 | +0.44% | 622,500 | 2040億5649万 | +4.28% | 15.79 | 0.66 |
| 10/14 | 1,345 | 1,361 | 1,342 | 1,357 | +0.3% | 776,000 | 2031億5822万 | +4.06% | 15.72 | 0.65 |
| 10/13 | 1,373 | 1,382 | 1,349 | 1,353 | -0.66% | 992,300 | 2025億5937万 | +4% | 15.67 | 0.65 |
| 10/12 | 1,358 | 1,376 | 1,348 | 1,362 | -0.29% | 1,210,700 | 2039億677万 | +5.01% | 15.77 | 0.65 |
| 10/11 | 1,367 | 1,395 | 1,364 | 1,366 | -0.22% | 1,105,800 | 2045億562万 | +5.65% | 15.82 | 0.66 |
| 10/07 | 1,365 | 1,383 | 1,362 | 1,369 | +0.29% | 1,052,600 | 2049億5475万 | +6.21% | 15.86 | 0.66 |
| 10/06 | 1,360 | 1,374 | 1,355 | 1,365 | +1.11% | 1,300,100 | 2043億5591万 | +6.14% | 15.81 | 0.66 |
| 10/05 | 1,339 | 1,354 | 1,326 | 1,350 | +0.82% | 1,226,100 | 2021億1024万 | +5.47% | 15.64 | 0.65 |
| 10/04 | 1,300 | 1,342 | 1,291 | 1,339 | +4.04% | 1,996,400 | 2004億6341万 | +5.02% | 15.51 | 0.64 |
| 10/03 | 1,280 | 1,299 | 1,271 | 1,287 | +1.58% | 1,171,000 | 1926億7843万 | +1.58% | 14.91 | 0.62 |
| 09/30 | 1,267 | 1,279 | 1,253 | 1,267 | -1.71% | 1,367,900 | 1896億8420万 | +0.64% | 14.67 | 0.61 |
| 09/29 | 1,293 | 1,306 | 1,278 | 1,289 | +1.74% | 1,468,900 | 1929億7785万 | +2.96% | 14.93 | 0.62 |
| 09/28 | 1,265 | 1,273 | 1,245 | 1,267 | -0.78% | 930,100 | 1896億8420万 | +1.85% | 14.67 | 0.61 |
| 09/27 | 1,241 | 1,277 | 1,233 | 1,277 | +1.51% | 1,019,400 | 1911億8131万 | +3.23% | 14.79 | 0.61 |
| 09/26 | 1,299 | 1,300 | 1,258 | 1,258 | -2.48% | 1,439,000 | 1883億3680万 | +2.28% | 14.57 | 0.6 |
| 09/23 | 1,329 | 1,329 | 1,288 | 1,290 | -0.69% | 1,364,100 | 1931億2756万 | +5.56% | 14.94 | 0.62 |
| 09/21 | 1,247 | 1,301 | 1,243 | 1,299 | +3.67% | 1,431,500 | 1944億7496万 | +7% | 15.05 | 0.62 |
| 09/20 | 1,227 | 1,273 | 1,216 | 1,253 | +2.12% | 1,473,900 | 1875億8824万 | +4.07% | 14.51 | 0.6 |
| 09/16 | 1,255 | 1,259 | 1,226 | 1,227 | -3.16% | 2,087,200 | 1836億9575万 | +2.68% | 14.21 | 0.59 |
| 09/15 | 1,289 | 1,294 | 1,266 | 1,267 | -0.78% | 1,262,200 | 1896億8420万 | +6.83% | 14.67 | 0.61 |
| 09/14 | 1,282 | 1,298 | 1,273 | 1,277 | -1.69% | 1,216,600 | 1911億8131万 | +8.59% | 14.79 | 0.61 |
| 09/13 | 1,318 | 1,320 | 1,282 | 1,299 | -0.61% | 1,016,800 | 1944億7496万 | +11.31% | 15.05 | 0.62 |
| 09/12 | 1,303 | 1,320 | 1,297 | 1,307 | -1.58% | 1,237,800 | 1956億7265万 | +12.87% | 15.14 | 0.63 |
| 09/09 | 1,289 | 1,338 | 1,287 | 1,328 | +4.98% | 2,540,900 | 1988億1659万 | +15.88% | 15.38 | 0.64 |
| 09/08 | 1,275 | 1,280 | 1,261 | 1,265 | -1.4% | 835,200 | 1893億8478万 | +11.55% | 14.65 | 0.61 |
| 09/07 | 1,260 | 1,288 | 1,250 | 1,283 | +0.94% | 1,328,800 | 1920億7958万 | +14.25% | 14.86 | 0.62 |
| 09/06 | 1,256 | 1,275 | 1,256 | 1,271 | +0.47% | 1,235,500 | 1902億8305万 | +14.3% | 14.72 | 0.61 |
| 09/05 | 1,288 | 1,317 | 1,262 | 1,265 | -0.39% | 1,712,800 | 1893億8478万 | +14.79% | 14.65 | 0.61 |
| 09/02 | 1,260 | 1,281 | 1,244 | 1,270 | +0.47% | 1,316,300 | 1901億3334万 | +16.09% | 14.71 | 0.61 |
| 09/01 | 1,278 | 1,293 | 1,261 | 1,264 | -1.33% | 1,297,200 | 1892億3507万 | +16.5% | 14.64 | 0.61 |
| 08/31 | 1,238 | 1,289 | 1,237 | 1,281 | +4.4% | 2,297,500 | 1917億8016万 | +18.94% | 14.84 | 0.62 |
| 08/30 | 1,208 | 1,241 | 1,204 | 1,227 | +0.74% | 2,006,700 | 1836億9575万 | +15.1% | 14.21 | 0.59 |
| 08/29 | 1,166 | 1,231 | 1,165 | 1,218 | +6.65% | 3,098,500 | 1823億4835万 | +15.12% | 14.11 | 0.59 |
| 08/26 | 1,102 | 1,146 | 1,100 | 1,142 | +4.48% | 2,356,400 | 1709億7029万 | +8.66% | 13.23 | 0.55 |
| 08/25 | 1,091 | 1,102 | 1,087 | 1,093 | +0.28% | 757,300 | 1636億3444万 | +4.29% | 12.66 | 0.53 |
| 08/24 | 1,076 | 1,094 | 1,072 | 1,090 | +1.02% | 455,700 | 1631億8530万 | +4.31% | 12.62 | 0.52 |
| 08/23 | 1,098 | 1,102 | 1,075 | 1,079 | -2% | 817,000 | 1615億3848万 | +3.45% | 12.5 | 0.52 |
| 08/22 | 1,097 | 1,106 | 1,081 | 1,101 | +0.64% | 618,700 | 1648億3213万 | +5.76% | 12.75 | 0.53 |
| 08/19 | 1,068 | 1,105 | 1,056 | 1,094 | +3.31% | 1,217,800 | 1637億8415万 | +5.5% | 12.67 | 0.53 |
| 08/18 | 1,061 | 1,073 | 1,051 | 1,059 | -2.04% | 1,001,400 | 1585億4425万 | +2.52% | 12.27 | 0.51 |
| 08/17 | 1,039 | 1,084 | 1,035 | 1,081 | +3.15% | 1,640,700 | 1618億3790万 | +4.95% | 12.52 | 0.52 |
| 08/16 | 1,050 | 1,097 | 1,046 | 1,048 | +1.95% | 2,383,000 | 1568億9743万 | +2.24% | 12.14 | 0.5 |
| 08/15 | 1,024 | 1,039 | 1,022 | 1,028 | +0.78% | 811,400 | 1539億320万 | +0.88% | 11.91 | 0.49 |
| 08/12 | 1,024 | 1,034 | 1,020 | 1,020 | +1.19% | 1,123,300 | 1527億551万 | +0.49% | 11.81 | 0.49 |
| 08/10 | 1,047 | 1,053 | 1,001 | 1,008 | -5.08% | 1,910,900 | 1509億898万 | -0.3% | 11.67 | 0.48 |
| 08/09 | 1,055 | 1,073 | 1,045 | 1,062 | +0.47% | 803,500 | 1589億9339万 | +5.36% | 12.3 | 0.51 |
| 08/08 | 1,029 | 1,067 | 1,029 | 1,057 | +3.93% | 1,228,800 | 1582億4483万 | +5.28% | 12.24 | 0.51 |
| 08/05 | 1,023 | 1,030 | 1,009 | 1,017 | -0.49% | 611,500 | 1522億5638万 | +1.8% | 11.78 | 0.49 |
| 08/04 | 983 | 1,027 | 981 | 1,022 | +3.97% | 980,200 | 1530億494万 | +2.51% | 11.84 | 0.49 |
