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 | 1,150 | 1,155 | 1,135 | 1,151 | +0.26% | 148,700 | 1519億2774万 | +0.79% | 10.98 | 0.9 |
| 12/29 | 1,151 | 1,154 | 1,138 | 1,148 | -1.2% | 322,400 | 1515億3175万 | +0.61% | 10.95 | 0.9 |
| 12/28 | 1,167 | 1,171 | 1,153 | 1,162 | -0.68% | 322,800 | 1533億7969万 | +1.93% | 11.08 | 0.91 |
| 12/27 | 1,173 | 1,179 | 1,166 | 1,170 | -0.43% | 199,300 | 1544億3566万 | +2.72% | 11.16 | 0.92 |
| 12/26 | 1,182 | 1,183 | 1,172 | 1,175 | -0.42% | 179,500 | 1550億9565万 | +3.25% | 11.21 | 0.92 |
| 12/22 | 1,178 | 1,182 | 1,165 | 1,180 | 0% | 234,400 | 1557億5563万 | +3.87% | 11.26 | 0.92 |
| 12/21 | 1,169 | 1,186 | 1,164 | 1,180 | +1.55% | 532,700 | 1557億5563万 | +4.06% | 11.26 | 0.92 |
| 12/20 | 1,135 | 1,167 | 1,134 | 1,162 | +1.93% | 409,400 | 1533億7969万 | +2.74% | 11.08 | 0.91 |
| 12/19 | 1,134 | 1,141 | 1,126 | 1,140 | -0.09% | 293,800 | 1504億7578万 | +0.88% | 10.87 | 0.89 |
| 12/16 | 1,137 | 1,152 | 1,137 | 1,141 | -0.35% | 296,200 | 1506億777万 | +1.06% | 10.88 | 0.89 |
| 12/15 | 1,140 | 1,149 | 1,135 | 1,145 | +1.42% | 372,000 | 1511億3576万 | +1.42% | 10.92 | 0.9 |
| 12/14 | 1,141 | 1,141 | 1,125 | 1,129 | -1.83% | 328,800 | 1490億2382万 | +0.27% | 10.77 | 0.88 |
| 12/13 | 1,141 | 1,151 | 1,132 | 1,150 | -0.43% | 267,000 | 1517億9574万 | +2.13% | 10.97 | 0.9 |
| 12/12 | 1,150 | 1,158 | 1,141 | 1,155 | +0.61% | 413,000 | 1524億5572万 | +2.67% | 11.02 | 0.91 |
| 12/09 | 1,148 | 1,149 | 1,134 | 1,148 | 0% | 440,000 | 1515億3175万 | +2.14% | 10.95 | 0.9 |
| 12/08 | 1,136 | 1,149 | 1,130 | 1,148 | +2.23% | 300,100 | 1515億3175万 | +2.32% | 10.95 | 0.9 |
| 12/07 | 1,120 | 1,126 | 1,116 | 1,123 | +1.45% | 289,100 | 1482億3184万 | +0.09% | 10.71 | 0.88 |
| 12/06 | 1,121 | 1,122 | 1,102 | 1,107 | -0.27% | 418,500 | 1461億1990万 | -1.51% | 10.56 | 0.87 |
| 12/05 | 1,110 | 1,115 | 1,100 | 1,110 | -0.72% | 274,300 | 1465億1589万 | -1.42% | 10.59 | 0.87 |
| 12/02 | 1,126 | 1,126 | 1,112 | 1,118 | -0.89% | 334,400 | 1475億7186万 | -0.97% | 10.66 | 0.88 |
| 12/01 | 1,121 | 1,138 | 1,116 | 1,128 | +1.9% | 490,700 | 1488億9182万 | -0.27% | 10.76 | 0.88 |
| 11/30 | 1,115 | 1,123 | 1,101 | 1,107 | -0.54% | 534,800 | 1461億1990万 | -2.29% | 10.56 | 0.87 |
| 11/29 | 1,113 | 1,121 | 1,107 | 1,113 | -1.07% | 335,600 | 1469億1188万 | -2.02% | 10.62 | 0.87 |
| 11/28 | 1,118 | 1,127 | 1,113 | 1,125 | -0.27% | 269,300 | 1484億9583万 | -1.14% | 10.73 | 0.88 |
| 11/25 | 1,134 | 1,135 | 1,121 | 1,128 | +0.09% | 234,100 | 1488億9182万 | -1.05% | 10.76 | 0.88 |
| 11/24 | 1,140 | 1,141 | 1,123 | 1,127 | 0% | 175,600 | 1487億5982万 | -1.23% | 10.75 | 0.88 |
| 11/22 | 1,132 | 1,132 | 1,123 | 1,127 | -0.44% | 152,600 | 1487億5982万 | -1.31% | 10.75 | 0.88 |
| 11/21 | 1,144 | 1,149 | 1,128 | 1,132 | -1.05% | 272,000 | 1494億1981万 | -0.88% | 10.8 | 0.89 |
| 11/18 | 1,138 | 1,146 | 1,126 | 1,144 | +1.51% | 280,100 | 1510億376万 | +0.09% | 10.91 | 0.9 |
| 11/17 | 1,115 | 1,135 | 1,107 | 1,127 | +0.09% | 467,100 | 1487億5982万 | -1.31% | 10.75 | 0.88 |
| 11/16 | 1,132 | 1,132 | 1,115 | 1,126 | +0.54% | 200,900 | 1486億2783万 | -1.4% | 10.74 | 0.88 |
| 11/15 | 1,134 | 1,137 | 1,107 | 1,120 | -1.23% | 415,400 | 1478億3585万 | -1.93% | 10.68 | 0.88 |
| 11/14 | 1,114 | 1,134 | 1,108 | 1,134 | +1.8% | 270,900 | 1496億8380万 | -0.7% | 10.82 | 0.89 |
| 11/11 | 1,150 | 1,150 | 1,107 | 1,114 | -2.02% | 246,100 | 1470億4387万 | -2.45% | 10.63 | 0.87 |
| 11/10 | 1,132 | 1,144 | 1,126 | 1,137 | +6.56% | 337,900 | 1500億7979万 | -0.44% | 10.85 | 0.89 |
| 11/09 | 1,135 | 1,138 | 1,065 | 1,067 | -5.16% | 372,000 | 1408億4005万 | -6.57% | 10.18 | 0.84 |
| 11/08 | 1,133 | 1,135 | 1,120 | 1,125 | -0.71% | 136,500 | 1484億9583万 | -1.57% | 10.73 | 0.88 |
| 11/07 | 1,129 | 1,138 | 1,120 | 1,133 | +1.16% | 260,700 | 1495億5180万 | -0.79% | 10.81 | 0.89 |
| 11/04 | 1,120 | 1,127 | 1,112 | 1,120 | +0.72% | 306,400 | 1478億3585万 | -1.84% | 10.68 | 0.88 |
| 11/02 | 1,121 | 1,121 | 1,095 | 1,112 | -2.71% | 595,500 | 1467億7988万 | -2.46% | 10.61 | 0.87 |
| 11/01 | 1,160 | 1,160 | 1,138 | 1,143 | -2.39% | 292,800 | 1508億7176万 | +0.35% | 10.9 | 0.9 |
| 10/31 | 1,141 | 1,171 | 1,138 | 1,171 | +1.04% | 478,600 | 1545億6766万 | +2.99% | 11.17 | 0.92 |
| 10/28 | 1,179 | 1,179 | 1,157 | 1,159 | -1.95% | 578,100 | 1529億8371万 | +2.29% | 11.06 | 0.91 |
| 10/27 | 1,186 | 1,186 | 1,174 | 1,182 | -0.34% | 181,400 | 1560億1962万 | +4.6% | 11.27 | 0.93 |
| 10/26 | 1,171 | 1,187 | 1,162 | 1,186 | +0.85% | 217,800 | 1565億4761万 | +5.42% | 11.31 | 0.93 |
| 10/25 | 1,180 | 1,189 | 1,175 | 1,176 | 0% | 321,300 | 1552億2764万 | +5.09% | 11.22 | 0.92 |
| 10/24 | 1,164 | 1,178 | 1,160 | 1,176 | +1.12% | 152,700 | 1552億2764万 | +5.66% | 11.22 | 0.92 |
| 10/21 | 1,160 | 1,167 | 1,152 | 1,163 | +0.26% | 221,600 | 1535億1169万 | +4.96% | 11.09 | 0.91 |
| 10/20 | 1,155 | 1,161 | 1,150 | 1,160 | +0.35% | 206,000 | 1531億1570万 | +5.07% | 11.06 | 0.91 |
| 10/19 | 1,158 | 1,163 | 1,151 | 1,156 | +0.09% | 168,900 | 1525億8772万 | +5% | 11.03 | 0.91 |
| 10/18 | 1,145 | 1,159 | 1,138 | 1,155 | +1.23% | 259,200 | 1524億5572万 | +5.29% | 11.02 | 0.91 |
| 10/17 | 1,143 | 1,144 | 1,130 | 1,141 | -0.26% | 221,700 | 1506億777万 | +4.2% | 10.88 | 0.89 |
| 10/14 | 1,121 | 1,144 | 1,121 | 1,144 | +1.96% | 301,800 | 1510億376万 | +4.67% | 10.91 | 0.9 |
| 10/13 | 1,113 | 1,130 | 1,110 | 1,122 | +0.45% | 182,500 | 1480億9984万 | +2.84% | 10.7 | 0.88 |
| 10/12 | 1,120 | 1,134 | 1,111 | 1,117 | -0.98% | 229,500 | 1474億3986万 | +2.48% | 10.65 | 0.88 |
| 10/11 | 1,123 | 1,140 | 1,110 | 1,128 | +0.89% | 240,900 | 1488億9182万 | +3.58% | 10.76 | 0.88 |
| 10/07 | 1,125 | 1,129 | 1,112 | 1,118 | -1.5% | 232,700 | 1475億7186万 | +2.85% | 10.66 | 0.88 |
| 10/06 | 1,130 | 1,140 | 1,128 | 1,135 | +0.18% | 237,800 | 1498億1579万 | +4.42% | 10.83 | 0.89 |
| 10/05 | 1,128 | 1,143 | 1,127 | 1,133 | +1.07% | 299,400 | 1495億5180万 | +4.42% | 10.81 | 0.89 |
| 10/04 | 1,114 | 1,126 | 1,108 | 1,121 | +1.26% | 269,300 | 1479億6785万 | +3.51% | 10.69 | 0.88 |
| 10/03 | 1,111 | 1,119 | 1,104 | 1,107 | +1.37% | 275,300 | 1461億1990万 | +2.31% | 10.56 | 0.87 |
| 09/30 | 1,088 | 1,097 | 1,082 | 1,092 | -1.89% | 380,200 | 1441億3995万 | +1.02% | 10.42 | 0.86 |
| 09/29 | 1,108 | 1,122 | 1,106 | 1,113 | +1.74% | 285,800 | 1469億1188万 | +3.06% | 10.62 | 0.87 |
| 09/28 | 1,100 | 1,109 | 1,091 | 1,094 | 0% | 294,400 | 1444億395万 | +1.39% | 10.44 | 0.86 |
| 09/27 | 1,074 | 1,096 | 1,065 | 1,094 | +1.67% | 432,400 | 1444億395万 | +1.58% | 10.44 | 0.86 |
| 09/26 | 1,076 | 1,088 | 1,074 | 1,076 | -0.92% | 244,000 | 1420億2801万 | +0.09% | 10.26 | 0.84 |
| 09/23 | 1,073 | 1,086 | 1,052 | 1,086 | +0.74% | 387,100 | 1433億4798万 | +1.12% | 10.36 | 0.85 |
| 09/21 | 1,070 | 1,082 | 1,054 | 1,078 | +2.57% | 445,800 | 1422億9201万 | +0.65% | 10.28 | 0.84 |
| 09/20 | 1,017 | 1,061 | 1,017 | 1,051 | +0.96% | 316,700 | 1387億2811万 | -1.59% | 10.03 | 0.82 |
| 09/16 | 1,033 | 1,050 | 1,033 | 1,041 | +1.36% | 251,200 | 1374億814万 | -2.53% | 9.93 | 0.82 |
| 09/15 | 1,047 | 1,047 | 1,020 | 1,027 | -2.75% | 568,700 | 1355億6019万 | -3.84% | 9.8 | 0.8 |
| 09/14 | 1,054 | 1,063 | 1,051 | 1,056 | -0.85% | 283,800 | 1393億8809万 | -1.12% | 10.07 | 0.83 |
| 09/13 | 1,063 | 1,069 | 1,053 | 1,065 | +0.19% | 274,200 | 1405億7605万 | -0.19% | 10.16 | 0.83 |
| 09/12 | 1,060 | 1,064 | 1,053 | 1,063 | -1.57% | 318,000 | 1403億1206万 | -0.19% | 10.14 | 0.83 |
| 09/09 | 1,088 | 1,092 | 1,073 | 1,080 | -0.55% | 196,900 | 1425億5600万 | +1.5% | 10.3 | 0.85 |
| 09/08 | 1,094 | 1,094 | 1,077 | 1,086 | -0.73% | 236,900 | 1433億4798万 | +2.26% | 10.36 | 0.85 |
| 09/07 | 1,078 | 1,095 | 1,070 | 1,094 | 0% | 321,100 | 1444億395万 | +3.31% | 10.44 | 0.86 |
| 09/06 | 1,089 | 1,097 | 1,081 | 1,094 | +0.18% | 328,700 | 1444億395万 | +3.7% | 10.44 | 0.86 |
| 09/05 | 1,100 | 1,104 | 1,089 | 1,092 | -0.09% | 252,200 | 1441億3995万 | +3.8% | 10.42 | 0.86 |
| 09/02 | 1,094 | 1,095 | 1,083 | 1,093 | -0.18% | 176,600 | 1442億7195万 | +4.19% | 10.43 | 0.86 |
| 09/01 | 1,105 | 1,105 | 1,089 | 1,095 | -0.99% | 137,500 | 1445億3594万 | +4.48% | 10.45 | 0.86 |
| 08/31 | 1,100 | 1,106 | 1,085 | 1,106 | +0.91% | 272,700 | 1459億8790万 | +5.74% | 10.55 | 0.87 |
| 08/30 | 1,086 | 1,097 | 1,083 | 1,096 | +1.01% | 204,900 | 1446億6794万 | +5.08% | 10.45 | 0.86 |
| 08/29 | 1,094 | 1,096 | 1,080 | 1,085 | +0.65% | 188,200 | 1432億1598万 | +4.23% | 10.35 | 0.85 |
| 08/26 | 1,088 | 1,088 | 1,066 | 1,078 | -0.09% | 258,500 | 1422億9201万 | +3.65% | 10.28 | 0.84 |
| 08/25 | 1,086 | 1,092 | 1,070 | 1,079 | -1.01% | 226,600 | 1424億2400万 | +3.75% | 10.29 | 0.85 |
| 08/24 | 1,071 | 1,093 | 1,070 | 1,090 | +2.35% | 379,400 | 1438億7596万 | +4.91% | 10.4 | 0.85 |
| 08/23 | 1,063 | 1,075 | 1,062 | 1,065 | -0.19% | 287,000 | 1405億7605万 | +2.6% | 10.16 | 0.83 |
| 08/22 | 1,044 | 1,068 | 1,044 | 1,067 | +2.6% | 325,300 | 1408億4005万 | +2.89% | 10.18 | 0.84 |
| 08/19 | 1,033 | 1,047 | 1,026 | 1,040 | +0.87% | 198,300 | 1372億7615万 | +0.39% | 9.92 | 0.82 |
| 08/18 | 1,014 | 1,038 | 1,009 | 1,031 | +1.28% | 371,600 | 1360億8818万 | -0.48% | 9.83 | 0.81 |
| 08/17 | 1,000 | 1,022 | 994 | 1,018 | +0.69% | 323,900 | 1343億7223万 | -1.64% | 9.71 | 0.8 |
| 08/16 | 1,041 | 1,041 | 1,009 | 1,011 | -3.07% | 287,800 | 1334億4825万 | -2.22% | 9.64 | 0.79 |
| 08/15 | 1,041 | 1,049 | 1,037 | 1,043 | +0.29% | 264,500 | 1376億7213万 | +1.16% | 9.95 | 0.82 |
| 08/12 | 1,039 | 1,041 | 1,033 | 1,040 | +0.97% | 165,200 | 1372億7615万 | +1.27% | 9.92 | 0.82 |
| 08/10 | 1,026 | 1,032 | 1,015 | 1,030 | -0.39% | 189,600 | 1359億5618万 | +0.59% | 9.83 | 0.81 |
| 08/09 | 1,022 | 1,040 | 1,019 | 1,034 | +1.17% | 187,300 | 1364億8417万 | +1.17% | 9.86 | 0.81 |
| 08/08 | 1,030 | 1,032 | 1,015 | 1,022 | +0.2% | 289,300 | 1349億21万 | +0.2% | 9.75 | 0.8 |
| 08/05 | 1,030 | 1,043 | 1,018 | 1,020 | -1.26% | 301,500 | 1346億3622万 | +0.1% | 9.73 | 0.8 |
| 08/04 | 1,020 | 1,036 | 1,019 | 1,033 | +2.48% | 458,900 | 1363億5217万 | +1.67% | 9.85 | 0.81 |
