株価チャート
2016/06/29～2016/11/24
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 |
| 11/24 | 1,700 | 1,704 | 1,682 | 1,696 | -0.24% | 1,547,600 | 8658億2035万 | +4.69% | 13.33 | 1.48 |
| 11/22 | 1,681 | 1,700 | 1,676 | 1,700 | +0.83% | 1,368,300 | 8678億6238万 | +5.46% | 13.36 | 1.48 |
| 11/21 | 1,670 | 1,689 | 1,656 | 1,686 | +1.32% | 1,686,700 | 8607億1528万 | +5.11% | 13.25 | 1.47 |
| 11/18 | 1,676 | 1,677 | 1,653 | 1,664 | -0.06% | 1,949,400 | 8494億8412万 | +4.26% | 13.08 | 1.45 |
| 11/17 | 1,663 | 1,674 | 1,652 | 1,665 | -0.54% | 1,587,300 | 8499億9462万 | +4.72% | 13.08 | 1.45 |
| 11/16 | 1,690 | 1,692 | 1,667 | 1,674 | -0.18% | 1,928,700 | 8545億8919万 | +5.82% | 13.16 | 1.46 |
| 11/15 | 1,681 | 1,684 | 1,666 | 1,677 | -0.24% | 1,434,000 | 8561億2071万 | +6.48% | 13.18 | 1.46 |
| 11/14 | 1,656 | 1,686 | 1,638 | 1,681 | +1.51% | 1,865,300 | 8581億6274万 | +7.21% | 13.21 | 1.46 |
| 11/11 | 1,680 | 1,683 | 1,648 | 1,656 | -1.25% | 1,609,100 | 8454億6万 | +6.15% | 13.01 | 1.44 |
| 11/10 | 1,655 | 1,680 | 1,645 | 1,677 | +6.48% | 2,978,300 | 8561億2071万 | +7.98% | 13.18 | 1.46 |
| 11/09 | 1,650 | 1,657 | 1,562 | 1,575 | -3.73% | 2,451,200 | 8040億4897万 | +1.94% | 12.38 | 1.37 |
| 11/08 | 1,640 | 1,645 | 1,633 | 1,636 | -0.55% | 1,447,100 | 8351億8991万 | +6.23% | 12.86 | 1.42 |
| 11/07 | 1,659 | 1,668 | 1,640 | 1,645 | +0.55% | 1,714,700 | 8397億8448万 | +7.31% | 12.93 | 1.43 |
| 11/04 | 1,624 | 1,644 | 1,612 | 1,636 | +0.55% | 2,310,900 | 8351億8991万 | +7.28% | 12.86 | 1.42 |
| 11/02 | 1,635 | 1,643 | 1,618 | 1,627 | -1.93% | 1,500,300 | 8305億9535万 | +7.18% | 12.79 | 1.42 |
| 11/01 | 1,649 | 1,664 | 1,633 | 1,659 | +0.24% | 2,395,600 | 8469億3158万 | +9.65% | 13.04 | 1.44 |
| 10/31 | 1,615 | 1,657 | 1,606 | 1,655 | +2.35% | 2,929,800 | 8448億8955万 | +9.89% | 13.01 | 1.44 |
| 10/28 | 1,572 | 1,626 | 1,568 | 1,617 | +4.19% | 3,478,200 | 8254億9027万 | +7.8% | 12.71 | 1.41 |
| 10/27 | 1,585 | 1,606 | 1,522 | 1,552 | -1.08% | 3,755,700 | 7923億730万 | +3.81% | 12.2 | 1.35 |
| 10/26 | 1,560 | 1,578 | 1,548 | 1,569 | +1.62% | 1,823,500 | 8009億8593万 | +5.3% | 12.33 | 1.37 |
| 10/25 | 1,521 | 1,545 | 1,521 | 1,544 | +2.05% | 1,677,900 | 7882億2324万 | +3.97% | 12.13 | 1.34 |
| 10/24 | 1,502 | 1,514 | 1,497 | 1,513 | +0.8% | 1,087,200 | 7723億9752万 | +2.16% | 11.89 | 1.32 |
| 10/21 | 1,508 | 1,510 | 1,499 | 1,501 | -0.13% | 931,600 | 7662億7143万 | +1.56% | 11.8 | 1.31 |
| 10/20 | 1,494 | 1,503 | 1,481 | 1,503 | +0.87% | 1,091,800 | 7672億9244万 | +1.76% | 11.81 | 1.31 |
| 10/19 | 1,486 | 1,495 | 1,478 | 1,490 | -0.53% | 1,245,900 | 7606億5585万 | +1.02% | 11.71 | 1.3 |
| 10/18 | 1,500 | 1,502 | 1,484 | 1,498 | +0.07% | 1,869,200 | 7647億3991万 | +1.49% | 11.77 | 1.3 |
| 10/17 | 1,498 | 1,504 | 1,486 | 1,497 | -0.27% | 804,400 | 7642億2940万 | +1.42% | 11.76 | 1.3 |
| 10/14 | 1,496 | 1,501 | 1,484 | 1,501 | +0.67% | 745,900 | 7662億7143万 | +1.69% | 11.8 | 1.31 |
| 10/13 | 1,490 | 1,498 | 1,475 | 1,491 | +0.54% | 1,043,200 | 7611億6636万 | +1.02% | 11.72 | 1.3 |
| 10/12 | 1,481 | 1,496 | 1,474 | 1,483 | -1.07% | 938,900 | 7570億8230万 | +0.54% | 11.65 | 1.29 |
| 10/11 | 1,491 | 1,507 | 1,489 | 1,499 | +0.74% | 1,029,300 | 7652億5042万 | +1.63% | 11.78 | 1.3 |
| 10/07 | 1,501 | 1,501 | 1,483 | 1,488 | -0.4% | 1,701,100 | 7596億3484万 | +0.95% | 11.69 | 1.3 |
| 10/06 | 1,501 | 1,501 | 1,481 | 1,494 | +0.47% | 1,141,200 | 7626億9788万 | +1.43% | 11.74 | 1.3 |
| 10/05 | 1,478 | 1,492 | 1,469 | 1,487 | +1.29% | 1,532,400 | 7591億2433万 | +1.16% | 11.69 | 1.29 |
| 10/04 | 1,463 | 1,484 | 1,458 | 1,468 | +0.96% | 930,100 | 7494億2469万 | 0% | 11.54 | 1.28 |
| 10/03 | 1,457 | 1,465 | 1,447 | 1,454 | +0.62% | 909,300 | 7422億7759万 | -0.68% | 11.43 | 1.27 |
| 09/30 | 1,430 | 1,458 | 1,424 | 1,445 | -1.03% | 1,745,200 | 7376億8302万 | -1.1% | 11.44 | 1.27 |
| 09/29 | 1,467 | 1,468 | 1,443 | 1,460 | -0.48% | 1,947,500 | 7453億4063万 | +0.14% | 11.56 | 1.28 |
| 09/28 | 1,469 | 1,493 | 1,456 | 1,467 | -1.68% | 1,766,500 | 7489億1418万 | +0.82% | 11.61 | 1.29 |
| 09/27 | 1,472 | 1,492 | 1,447 | 1,492 | -0.07% | 2,172,300 | 7616億7686万 | +2.83% | 11.81 | 1.31 |
| 09/26 | 1,506 | 1,515 | 1,490 | 1,493 | -0.86% | 1,075,600 | 7621億8737万 | +3.25% | 11.82 | 1.31 |
| 09/23 | 1,482 | 1,506 | 1,467 | 1,506 | +1.35% | 1,859,500 | 7688億2397万 | +4.51% | 11.92 | 1.32 |
| 09/21 | 1,430 | 1,487 | 1,427 | 1,486 | +4.13% | 2,637,100 | 7586億1382万 | +3.41% | 11.76 | 1.3 |
| 09/20 | 1,425 | 1,446 | 1,417 | 1,427 | -0.56% | 2,320,200 | 7284億9389万 | -0.49% | 11.3 | 1.25 |
| 09/16 | 1,448 | 1,449 | 1,422 | 1,435 | -0.83% | 1,555,100 | 7325億7795万 | +0.07% | 11.36 | 1.26 |
| 09/15 | 1,440 | 1,460 | 1,437 | 1,447 | -0.21% | 1,533,700 | 7387億404万 | +0.84% | 11.45 | 1.27 |
| 09/14 | 1,454 | 1,463 | 1,450 | 1,450 | -0.82% | 690,900 | 7402億3556万 | +1.05% | 11.48 | 1.27 |
| 09/13 | 1,474 | 1,480 | 1,450 | 1,462 | 0% | 955,100 | 7463億6165万 | +1.81% | 11.57 | 1.28 |
| 09/12 | 1,465 | 1,475 | 1,456 | 1,462 | -3.11% | 1,931,400 | 7463億6165万 | +1.88% | 11.57 | 1.28 |
| 09/09 | 1,504 | 1,538 | 1,502 | 1,509 | +0.87% | 1,892,300 | 7703億5549万 | +5.3% | 11.94 | 1.32 |
| 09/08 | 1,499 | 1,499 | 1,488 | 1,496 | -0.73% | 1,115,100 | 7637億1889万 | +4.62% | 11.84 | 1.31 |
| 09/07 | 1,486 | 1,508 | 1,477 | 1,507 | +0.87% | 1,438,500 | 7693億3447万 | +5.61% | 11.93 | 1.32 |
| 09/06 | 1,481 | 1,496 | 1,472 | 1,494 | +1.56% | 1,066,200 | 7626億9788万 | +4.92% | 11.83 | 1.31 |
| 09/05 | 1,505 | 1,507 | 1,469 | 1,471 | -1.01% | 1,505,300 | 7509億5621万 | +3.37% | 11.64 | 1.29 |
| 09/02 | 1,470 | 1,490 | 1,470 | 1,486 | +0.75% | 1,813,100 | 7586億1382万 | +4.35% | 11.76 | 1.3 |
| 09/01 | 1,456 | 1,476 | 1,451 | 1,475 | +2.01% | 1,848,600 | 7529億9824万 | +3.51% | 11.68 | 1.29 |
| 08/31 | 1,443 | 1,451 | 1,426 | 1,446 | +1.26% | 1,625,000 | 7381億9353万 | +1.47% | 11.45 | 1.27 |
| 08/30 | 1,430 | 1,441 | 1,421 | 1,428 | +0.28% | 1,408,300 | 7290億440万 | +0.28% | 11.3 | 1.25 |
| 08/29 | 1,413 | 1,429 | 1,402 | 1,424 | +3.49% | 2,072,000 | 7269億6237万 | 0% | 11.27 | 1.25 |
| 08/26 | 1,378 | 1,381 | 1,364 | 1,376 | +0.29% | 2,430,200 | 7024億5802万 | -3.44% | 10.89 | 1.21 |
| 08/25 | 1,390 | 1,390 | 1,361 | 1,372 | -1.37% | 1,607,600 | 7004億1599万 | -3.92% | 10.86 | 1.2 |
| 08/24 | 1,390 | 1,392 | 1,364 | 1,391 | +1.24% | 1,588,500 | 7101億1563万 | -2.8% | 11.01 | 1.22 |
| 08/23 | 1,368 | 1,381 | 1,350 | 1,374 | +0.88% | 1,697,200 | 7014億3700万 | -4.18% | 10.88 | 1.2 |
| 08/22 | 1,360 | 1,364 | 1,338 | 1,362 | +0.15% | 2,525,000 | 6953億1092万 | -5.22% | 10.78 | 1.19 |
| 08/19 | 1,375 | 1,379 | 1,343 | 1,360 | -1.16% | 3,186,800 | 6942億8990万 | -5.56% | 10.77 | 1.19 |
| 08/18 | 1,402 | 1,405 | 1,375 | 1,376 | -2.76% | 2,388,800 | 7024億5802万 | -4.58% | 10.89 | 1.21 |
| 08/17 | 1,409 | 1,419 | 1,401 | 1,415 | +0.21% | 1,580,800 | 7223億6780万 | -1.87% | 11.2 | 1.24 |
| 08/16 | 1,425 | 1,429 | 1,407 | 1,412 | -1.33% | 1,545,800 | 7208億3628万 | -1.88% | 11.18 | 1.24 |
| 08/15 | 1,441 | 1,445 | 1,425 | 1,431 | -0.69% | 859,300 | 7305億3592万 | -0.14% | 11.33 | 1.25 |
| 08/12 | 1,453 | 1,455 | 1,432 | 1,441 | -0.48% | 1,059,400 | 7356億4099万 | +0.98% | 11.41 | 1.26 |
| 08/10 | 1,454 | 1,462 | 1,431 | 1,448 | -1.63% | 1,376,700 | 7392億1454万 | +1.83% | 11.46 | 1.27 |
| 08/09 | 1,447 | 1,480 | 1,442 | 1,472 | +1.45% | 1,738,800 | 7514億6672万 | +3.95% | 11.65 | 1.29 |
| 08/08 | 1,437 | 1,451 | 1,425 | 1,451 | +2.26% | 1,217,800 | 7407億4607万 | +2.98% | 11.49 | 1.27 |
| 08/05 | 1,426 | 1,448 | 1,413 | 1,419 | +0.28% | 1,671,500 | 7244億983万 | +1.21% | 11.23 | 1.24 |
| 08/04 | 1,415 | 1,435 | 1,398 | 1,415 | -0.35% | 1,796,500 | 7223億6780万 | +1.36% | 11.2 | 1.24 |
| 08/03 | 1,413 | 1,432 | 1,403 | 1,420 | -1.11% | 1,674,400 | 7249億2034万 | +2.16% | 11.24 | 1.25 |
| 08/02 | 1,431 | 1,458 | 1,431 | 1,436 | -2.38% | 1,574,500 | 7330億8846万 | +3.76% | 11.37 | 1.26 |
| 08/01 | 1,489 | 1,489 | 1,452 | 1,471 | -2.52% | 1,516,200 | 7509億5621万 | +6.83% | 11.64 | 1.29 |
| 07/29 | 1,502 | 1,515 | 1,468 | 1,509 | +0.73% | 2,961,100 | 7703億5549万 | +10.39% | 11.94 | 1.32 |
| 07/28 | 1,466 | 1,543 | 1,425 | 1,498 | +1.28% | 3,874,600 | 7647億3991万 | +10.23% | 11.86 | 1.31 |
| 07/27 | 1,457 | 1,488 | 1,449 | 1,479 | +4.38% | 2,855,600 | 7550億4027万 | +9.31% | 11.71 | 1.3 |
| 07/26 | 1,426 | 1,426 | 1,406 | 1,417 | -1.32% | 931,400 | 7233億8882万 | +5.2% | 11.22 | 1.24 |
| 07/25 | 1,428 | 1,447 | 1,427 | 1,436 | +0.07% | 1,237,800 | 7330億8846万 | +6.92% | 11.37 | 1.26 |
| 07/22 | 1,438 | 1,442 | 1,424 | 1,435 | -1.78% | 886,100 | 7325億7795万 | +7.25% | 11.36 | 1.26 |
| 07/21 | 1,451 | 1,471 | 1,439 | 1,461 | +0.69% | 1,361,600 | 7458億5114万 | +9.6% | 11.56 | 1.28 |
| 07/20 | 1,450 | 1,454 | 1,433 | 1,451 | -0.14% | 1,650,400 | 7407億4607万 | +9.26% | 11.49 | 1.27 |
| 07/19 | 1,469 | 1,469 | 1,431 | 1,453 | -0.27% | 2,102,100 | 7417億6708万 | +9.66% | 11.5 | 1.27 |
| 07/15 | 1,448 | 1,475 | 1,443 | 1,457 | +1.75% | 2,320,400 | 7438億911万 | +10.21% | 11.53 | 1.28 |
| 07/14 | 1,424 | 1,439 | 1,417 | 1,432 | +1.27% | 1,583,900 | 7310億4643万 | +8.4% | 11.33 | 1.26 |
| 07/13 | 1,431 | 1,431 | 1,402 | 1,414 | +3.14% | 2,777,300 | 7218億5730万 | +7.04% | 11.19 | 1.24 |
| 07/12 | 1,370 | 1,388 | 1,363 | 1,371 | +2.31% | 2,746,100 | 6999億548万 | +3.79% | 10.85 | 1.2 |
| 07/11 | 1,304 | 1,346 | 1,300 | 1,340 | +5.18% | 1,476,100 | 6840億7976万 | +1.21% | 10.61 | 1.17 |
| 07/08 | 1,285 | 1,302 | 1,267 | 1,274 | -0.86% | 2,130,500 | 6503億8628万 | -3.99% | 10.08 | 1.12 |
| 07/07 | 1,296 | 1,304 | 1,274 | 1,285 | -1.46% | 2,488,900 | 6560億186万 | -3.6% | 10.17 | 1.13 |
| 07/06 | 1,294 | 1,306 | 1,281 | 1,304 | 0% | 2,757,500 | 6657億149万 | -2.54% | 10.32 | 1.14 |
| 07/05 | 1,291 | 1,304 | 1,283 | 1,304 | +0.31% | 1,349,400 | 6657億149万 | -2.9% | 10.32 | 1.14 |
| 07/04 | 1,277 | 1,302 | 1,269 | 1,300 | +1.72% | 1,793,000 | 6636億5947万 | -3.63% | 10.29 | 1.14 |
| 07/01 | 1,275 | 1,281 | 1,255 | 1,278 | +1.91% | 1,700,800 | 6524億2831万 | -5.68% | 10.12 | 1.12 |
| 06/30 | 1,253 | 1,280 | 1,249 | 1,254 | -2.11% | 2,913,600 | 6401億7613万 | -7.86% | 10.01 | 1.11 |
| 06/29 | 1,270 | 1,284 | 1,251 | 1,281 | +2.48% | 1,202,500 | 6539億5983万 | -6.36% | 10.22 | 1.13 |
