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 | 1,005 | 1,037 | 1,005 | 1,030 | +1.98% | 121,100 | 124億789万 | +1.88% | - | - |
| 12/29 | 1,014 | 1,033 | 1,003 | 1,010 | -2.42% | 120,900 | 121億6696万 | -0.1% | - | - |
| 12/28 | 1,000 | 1,037 | 999 | 1,035 | +4.55% | 217,300 | 124億6812万 | +2.37% | - | - |
| 12/27 | 985 | 1,000 | 983 | 990 | +1.54% | 200,600 | 119億2603万 | -2.08% | - | - |
| 12/26 | 988 | 992 | 973 | 975 | -1.42% | 271,100 | 117億4533万 | -3.75% | - | - |
| 12/22 | 985 | 1,005 | 982 | 989 | +0.2% | 191,900 | 119億1398万 | -2.56% | - | - |
| 12/21 | 1,000 | 1,000 | 987 | 987 | -1.4% | 194,900 | 112億4834万 | -2.85% | - | - |
| 12/20 | 1,020 | 1,028 | 993 | 1,001 | -2.05% | 229,100 | 114億789万 | -1.48% | - | - |
| 12/19 | 990 | 1,078 | 980 | 1,022 | +3.02% | 603,900 | 116億4722万 | +0.59% | - | - |
| 12/16 | 1,000 | 1,005 | 990 | 992 | -0.3% | 143,800 | 113億532万 | -2.36% | - | - |
| 12/15 | 1,005 | 1,005 | 993 | 995 | -0.1% | 103,600 | 113億3951万 | -2.16% | - | - |
| 12/14 | 1,027 | 1,035 | 995 | 996 | -2.26% | 143,000 | 113億5091万 | -1.68% | - | - |
| 12/13 | 995 | 1,029 | 988 | 1,019 | +1.9% | 146,600 | 116億1303万 | +0.59% | - | - |
| 12/12 | 993 | 1,004 | 990 | 1,000 | +0.7% | 59,700 | 113億9650万 | -1.19% | - | - |
| 12/09 | 981 | 1,007 | 978 | 993 | +0.51% | 94,600 | 113億1672万 | -2.17% | - | - |
| 12/08 | 1,002 | 1,012 | 977 | 988 | -1.59% | 297,300 | 112億5974万 | -3.14% | - | - |
| 12/07 | 1,014 | 1,019 | 1,004 | 1,004 | -0.69% | 143,800 | 114億4208万 | -2.14% | - | - |
| 12/06 | 1,010 | 1,023 | 1,005 | 1,011 | +0.1% | 88,400 | 115億2186万 | -2.13% | - | - |
| 12/05 | 1,013 | 1,035 | 1,001 | 1,010 | -0.2% | 98,700 | 115億1046万 | -2.7% | - | - |
| 12/02 | 1,030 | 1,035 | 1,007 | 1,012 | -2.5% | 169,800 | 115億3325万 | -3.07% | - | - |
| 12/01 | 1,088 | 1,095 | 1,028 | 1,038 | -3.08% | 179,600 | 118億2956万 | -1.14% | - | - |
| 11/30 | 1,050 | 1,090 | 1,048 | 1,071 | -2.55% | 254,200 | 122億565万 | +1.52% | - | - |
| 11/29 | 1,030 | 1,170 | 1,015 | 1,099 | +8.7% | 1,018,800 | 125億2475万 | +3.68% | - | - |
| 11/28 | 1,004 | 1,031 | 997 | 1,011 | +0.8% | 102,400 | 115億2186万 | -4.98% | - | - |
| 11/25 | 1,025 | 1,027 | 996 | 1,003 | -2.05% | 239,400 | 114億3068万 | -6.61% | - | - |
| 11/24 | 1,034 | 1,034 | 1,001 | 1,024 | +0.39% | 226,400 | 116億7001万 | -5.45% | - | - |
| 11/22 | 1,022 | 1,035 | 1,009 | 1,020 | -1.64% | 175,600 | 116億2443万 | -6.68% | - | - |
| 11/21 | 1,003 | 1,137 | 997 | 1,037 | +0.78% | 691,100 | 118億1817万 | -6.07% | - | - |
| 11/18 | 1,013 | 1,048 | 993 | 1,029 | +0.39% | 148,600 | 117億2699万 | -7.71% | - | - |
| 11/17 | 1,005 | 1,034 | 1,004 | 1,025 | +1.99% | 94,800 | 116億8141万 | -9.29% | - | - |
| 11/16 | 995 | 1,010 | 988 | 1,005 | +0.2% | 95,700 | 114億5348万 | -11.69% | - | - |
| 11/15 | 1,000 | 1,009 | 967 | 1,003 | -0.2% | 123,000 | 114億3068万 | -12.63% | - | - |
| 11/14 | 995 | 1,027 | 973 | 1,005 | -0.1% | 78,700 | 114億5348万 | -13.21% | - | - |
| 11/11 | 1,015 | 1,019 | 990 | 1,006 | -0.3% | 116,500 | 114億6487万 | -13.94% | - | - |
| 11/10 | 988 | 1,050 | 959 | 1,009 | +10.51% | 299,300 | 114億9906万 | -14.42% | - | - |
| 11/09 | 990 | 993 | 881 | 913 | -7.87% | 367,700 | 104億500万 | -23.15% | - | - |
| 11/08 | 999 | 1,028 | 988 | 991 | +0.61% | 215,500 | 112億9393万 | -17.55% | - | - |
| 11/07 | 957 | 999 | 930 | 985 | -8.54% | 430,600 | 112億2555万 | -18.86% | - | - |
| 11/04 | 1,103 | 1,105 | 1,062 | 1,077 | -4.35% | 167,800 | 122億7403万 | -12.22% | - | - |
| 11/02 | 1,140 | 1,147 | 1,101 | 1,126 | -1.92% | 117,300 | 128億3245万 | -8.9% | - | - |
| 11/01 | 1,168 | 1,180 | 1,148 | 1,148 | -0.69% | 82,400 | 130億8318万 | -7.64% | - | - |
| 10/31 | 1,147 | 1,169 | 1,147 | 1,156 | -0.26% | 47,500 | 131億7435万 | -7.45% | - | - |
| 10/28 | 1,148 | 1,176 | 1,145 | 1,159 | +0.52% | 78,900 | 132億854万 | -7.72% | - | - |
| 10/27 | 1,160 | 1,169 | 1,148 | 1,153 | -0.35% | 107,100 | 131億4016万 | -8.49% | - | - |
| 10/26 | 1,152 | 1,175 | 1,147 | 1,157 | -0.34% | 86,700 | 131億8575万 | -8.54% | - | - |
| 10/25 | 1,165 | 1,179 | 1,140 | 1,161 | -2.76% | 224,300 | 132億3133万 | -8.51% | - | - |
| 10/24 | 1,207 | 1,214 | 1,167 | 1,194 | -1.73% | 139,300 | 136億742万 | -6.13% | - | - |
| 10/21 | 1,250 | 1,254 | 1,207 | 1,215 | -2.8% | 146,300 | 137億9207万 | -4.63% | - | - |
| 10/20 | 1,230 | 1,259 | 1,221 | 1,250 | +2.71% | 155,900 | 141億8937万 | -2.04% | - | - |
| 10/19 | 1,138 | 1,260 | 1,115 | 1,217 | -5.51% | 856,800 | 138億1477万 | -4.62% | - | - |
| 10/18 | 1,298 | 1,298 | 1,256 | 1,288 | +0.63% | 139,600 | 146億2073万 | +0.7% | - | - |
| 10/17 | 1,289 | 1,298 | 1,264 | 1,280 | -2.96% | 203,500 | 145億2992万 | +0.16% | - | - |
| 10/14 | 1,364 | 1,372 | 1,282 | 1,319 | -6.39% | 1,117,100 | 149億7262万 | +3.29% | - | - |
| 10/13 | 1,250 | 1,532 | 1,224 | 1,409 | +14.37% | 2,823,100 | 159億9426万 | +10.42% | - | - |
| 10/12 | 1,260 | 1,265 | 1,232 | 1,232 | -1.6% | 93,700 | 139億8504万 | -3.07% | - | - |
| 10/11 | 1,263 | 1,274 | 1,248 | 1,252 | -0.08% | 91,700 | 142億1207万 | -1.57% | - | - |
| 10/07 | 1,257 | 1,271 | 1,243 | 1,253 | -1.49% | 91,800 | 142億2342万 | -1.65% | - | - |
| 10/06 | 1,264 | 1,280 | 1,254 | 1,272 | +1.68% | 89,100 | 144億3910万 | -0.31% | - | - |
| 10/05 | 1,270 | 1,270 | 1,230 | 1,251 | +0.08% | 69,600 | 142億72万 | -1.81% | - | - |
| 10/04 | 1,250 | 1,263 | 1,197 | 1,250 | -0.16% | 184,200 | 141億8937万 | -1.73% | - | - |
| 10/03 | 1,267 | 1,277 | 1,238 | 1,252 | -2.49% | 108,700 | 142億1207万 | -1.49% | - | - |
| 09/30 | 1,315 | 1,315 | 1,280 | 1,284 | -2.51% | 105,000 | 146億3310万 | +1.26% | - | - |
| 09/29 | 1,315 | 1,337 | 1,303 | 1,317 | +0.3% | 88,700 | 150億919万 | +4.11% | - | - |
| 09/28 | 1,305 | 1,313 | 1,286 | 1,313 | +0.77% | 60,400 | 149億6360万 | +4.37% | - | - |
| 09/27 | 1,285 | 1,303 | 1,259 | 1,303 | +0.62% | 66,100 | 148億4963万 | +4.16% | - | - |
| 09/26 | 1,318 | 1,318 | 1,281 | 1,295 | -1.75% | 96,600 | 147億5846万 | +4.02% | - | - |
| 09/23 | 1,278 | 1,318 | 1,275 | 1,318 | +3.37% | 97,000 | 150億2058万 | +6.46% | - | - |
| 09/21 | 1,275 | 1,281 | 1,241 | 1,275 | +1.19% | 61,000 | 132億5171万 | +3.41% | - | - |
| 09/20 | 1,255 | 1,290 | 1,250 | 1,260 | +0.4% | 77,200 | 130億9581万 | +2.69% | - | - |
| 09/16 | 1,240 | 1,255 | 1,240 | 1,255 | +1.21% | 34,700 | 130億4384万 | +2.7% | - | - |
| 09/15 | 1,236 | 1,254 | 1,235 | 1,240 | -0.24% | 29,400 | 128億8794万 | +1.81% | - | - |
| 09/14 | 1,250 | 1,270 | 1,237 | 1,243 | -2.13% | 89,000 | 129億1912万 | +2.39% | - | - |
| 09/13 | 1,250 | 1,277 | 1,250 | 1,270 | +1.6% | 60,600 | 131億9974万 | +4.96% | - | - |
| 09/12 | 1,271 | 1,282 | 1,245 | 1,250 | -3.47% | 120,200 | 129億9187万 | +3.82% | - | - |
| 09/09 | 1,290 | 1,314 | 1,270 | 1,295 | +1.65% | 134,800 | 134億5958万 | +7.74% | - | - |
| 09/08 | 1,231 | 1,280 | 1,230 | 1,274 | +1.84% | 114,700 | 132億4131万 | +6.26% | - | - |
| 09/07 | 1,266 | 1,275 | 1,237 | 1,251 | -2.04% | 121,000 | 130億226万 | +4.42% | - | - |
| 09/06 | 1,283 | 1,314 | 1,266 | 1,277 | -1.08% | 107,600 | 132億7249万 | +6.33% | - | - |
| 09/05 | 1,270 | 1,312 | 1,270 | 1,291 | +1.97% | 165,600 | 134億1800万 | +7.32% | - | - |
| 09/02 | 1,270 | 1,318 | 1,256 | 1,266 | -2.54% | 81,300 | 131億5817万 | +4.89% | - | - |
| 09/01 | 1,320 | 1,384 | 1,264 | 1,299 | -0.38% | 305,900 | 135億115万 | +7.27% | - | - |
| 08/31 | 1,240 | 1,315 | 1,223 | 1,304 | +7.68% | 202,600 | 135億5312万 | +7.41% | - | - |
| 08/30 | 1,220 | 1,229 | 1,197 | 1,211 | +0.41% | 112,400 | 125億8652万 | -0.66% | - | - |
| 08/29 | 1,210 | 1,227 | 1,197 | 1,206 | -2.11% | 146,400 | 125億3456万 | -1.71% | - | - |
| 08/26 | 1,190 | 1,292 | 1,186 | 1,232 | +4.23% | 250,200 | 128億479万 | -0.48% | - | - |
| 08/25 | 1,226 | 1,226 | 1,175 | 1,182 | -2.31% | 163,400 | 122億8511万 | -5.29% | - | - |
| 08/24 | 1,155 | 1,336 | 1,150 | 1,210 | +6.23% | 360,500 | 125億7613万 | -3.97% | - | - |
| 08/23 | 1,121 | 1,154 | 1,121 | 1,139 | -0.18% | 77,600 | 118億3819万 | -10.46% | - | - |
| 08/22 | 1,120 | 1,151 | 1,103 | 1,141 | +0.97% | 84,100 | 112億9190万 | -11.48% | - | - |
| 08/19 | 1,149 | 1,149 | 1,116 | 1,130 | -0.18% | 86,800 | 111億8304万 | -13.28% | - | - |
| 08/18 | 1,160 | 1,175 | 1,130 | 1,132 | -4.07% | 122,000 | 112億283万 | -14.24% | - | - |
| 08/17 | 1,123 | 1,229 | 1,123 | 1,180 | +4.42% | 154,800 | 116億7787万 | -11.61% | - | - |
| 08/16 | 1,140 | 1,160 | 1,128 | 1,130 | -1.14% | 125,300 | 111億8304万 | -16.17% | - | - |
| 08/15 | 1,160 | 1,208 | 1,137 | 1,143 | -1.8% | 125,400 | 113億1169万 | -16.14% | - | - |
| 08/12 | 1,125 | 1,188 | 1,125 | 1,164 | +3.84% | 101,900 | 115億1952万 | -15.47% | - | - |
| 08/10 | 1,135 | 1,150 | 1,109 | 1,121 | -1.67% | 165,000 | 110億9397万 | -19.24% | - | - |
| 08/09 | 1,140 | 1,150 | 1,115 | 1,140 | +0.8% | 132,800 | 112億8201万 | -18.8% | - | - |
| 08/08 | 1,141 | 1,173 | 1,120 | 1,131 | -5.36% | 193,600 | 111億9294万 | -20.35% | - | - |
| 08/05 | 1,249 | 1,249 | 1,193 | 1,195 | -2.92% | 106,700 | 118億2631万 | -16.9% | - | - |
| 08/04 | 1,250 | 1,262 | 1,200 | 1,231 | -1.05% | 148,600 | 121億8259万 | -15.22% | - | - |
