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 | 1,050 | 1,085 | 1,048 | 1,079 | +1.03% | 109,900 | 99億6413万 | -1.73% | - | 3.84 |
12/29 | 1,101 | 1,109 | 1,058 | 1,068 | -4.56% | 188,700 | 98億6255万 | -2.29% | - | 3.8 |
12/28 | 1,073 | 1,120 | 1,069 | 1,119 | +4.68% | 212,700 | 103億3351万 | +2.75% | - | 3.98 |
12/27 | 1,072 | 1,087 | 1,067 | 1,069 | +0.09% | 182,900 | 98億7178万 | -1.2% | - | 3.8 |
12/26 | 1,020 | 1,080 | 1,018 | 1,068 | +2.3% | 161,600 | 98億6255万 | -0.84% | - | 3.8 |
12/22 | 1,040 | 1,049 | 1,014 | 1,044 | -0.85% | 220,600 | 96億4092万 | -2.7% | - | 3.71 |
12/21 | 1,082 | 1,083 | 1,041 | 1,053 | -2.68% | 240,300 | 97億2403万 | -1.59% | - | 3.74 |
12/20 | 1,090 | 1,094 | 1,053 | 1,082 | -3.39% | 311,600 | 99億9183万 | +1.5% | - | 3.85 |
12/19 | 1,105 | 1,155 | 1,093 | 1,120 | +3.13% | 608,500 | 103億4275万 | +5.86% | - | 3.98 |
12/16 | 1,055 | 1,101 | 1,051 | 1,086 | +4.12% | 389,200 | 100億2877万 | +3.53% | - | 3.86 |
12/15 | 1,046 | 1,057 | 1,026 | 1,043 | -0.19% | 176,400 | 96億3168万 | +0.1% | - | 3.71 |
12/14 | 1,063 | 1,075 | 1,040 | 1,045 | -0.67% | 166,200 | 96億5015万 | +1.26% | - | 3.72 |
12/13 | 1,065 | 1,085 | 1,015 | 1,052 | -1.31% | 256,500 | 97億1479万 | +2.53% | - | 3.74 |
12/12 | 1,070 | 1,095 | 1,000 | 1,066 | -2.74% | 550,300 | 98億4408万 | +4.41% | - | 3.79 |
12/09 | 1,116 | 1,162 | 1,071 | 1,096 | -1.62% | 441,500 | 101億2112万 | +8.09% | - | 3.9 |
12/08 | 1,139 | 1,206 | 1,096 | 1,114 | -2.96% | 824,800 | 102億8734万 | +10.63% | - | 3.96 |
12/07 | 1,282 | 1,299 | 1,130 | 1,148 | -18.06% | 1,130,400 | 106億132万 | +14.57% | - | 4.08 |
12/06 | 1,460 | 1,493 | 1,376 | 1,401 | -3.04% | 856,800 | 129億3767万 | +40.66% | - | 4.98 |
12/05 | 1,481 | 1,575 | 1,352 | 1,445 | +3.88% | 4,180,600 | 133億4399万 | +47.45% | - | 5.14 |
12/02 | 1,391 | 1,391 | 1,372 | 1,391 | +27.5% | 1,018,700 | 128億4532万 | +44.44% | - | 4.95 |
12/01 | 1,091 | 1,091 | 1,091 | 1,091 | +15.94% | 50,800 | 100億7494万 | +14.96% | - | 3.88 |
11/30 | 948 | 967 | 935 | 941 | -2.28% | 67,100 | 86億8975万 | -0.53% | - | 3.35 |
11/29 | 935 | 982 | 914 | 963 | +2.23% | 110,300 | 88億9291万 | +1.16% | - | 3.42 |
11/28 | 920 | 947 | 920 | 942 | +0.75% | 51,600 | 86億9899万 | -1.57% | - | 3.35 |
11/25 | 945 | 953 | 929 | 935 | -1.68% | 65,400 | 86億3435万 | -2.91% | - | 3.33 |
11/24 | 956 | 958 | 943 | 951 | -1.55% | 48,600 | 87億8210万 | -2.06% | - | 3.38 |
11/22 | 945 | 975 | 934 | 966 | +2.55% | 64,900 | 89億2062万 | -1.13% | - | 3.44 |
11/21 | 952 | 955 | 929 | 942 | -0.21% | 71,600 | 86億9202万 | -4.17% | - | 3.35 |
11/18 | 979 | 987 | 927 | 944 | -3.08% | 93,100 | 87億1047万 | -4.65% | - | 3.35 |
11/17 | 945 | 991 | 945 | 974 | +1.46% | 77,600 | 89億8729万 | -2.31% | - | 3.46 |
11/16 | 946 | 962 | 922 | 960 | +1.37% | 78,000 | 88億5811万 | -4.19% | - | 3.41 |
11/15 | 892 | 949 | 875 | 947 | +5.81% | 108,400 | 87億3815万 | -6.05% | - | 3.36 |
11/14 | 862 | 910 | 860 | 895 | +1.02% | 67,200 | 82億5834万 | -11.91% | - | 3.18 |
11/11 | 920 | 920 | 865 | 886 | -1.66% | 111,000 | 81億7529万 | -13.81% | - | 3.15 |
11/10 | 901 | 935 | 853 | 901 | +11.1% | 184,700 | 83億1370万 | -13.37% | - | 3.2 |
11/09 | 882 | 898 | 774 | 811 | -9.08% | 234,400 | 74億8325万 | -22.84% | - | 2.88 |
11/08 | 915 | 926 | 890 | 892 | -2.83% | 84,900 | 82億3066万 | -16.4% | - | 3.17 |
11/07 | 910 | 925 | 880 | 918 | +3.03% | 89,000 | 84億7056万 | -14.92% | - | 3.26 |
11/04 | 910 | 911 | 881 | 891 | -4.81% | 146,900 | 82億2143万 | -18.33% | - | 3.17 |
11/02 | 952 | 967 | 915 | 936 | -4% | 123,300 | 86億3665万 | -15.22% | - | 3.33 |
11/01 | 996 | 1,000 | 970 | 975 | -2.6% | 98,700 | 89億9652万 | -12.48% | - | 3.46 |
10/31 | 1,003 | 1,015 | 998 | 1,001 | -0.69% | 31,500 | 92億3642万 | -10.86% | - | 3.56 |
10/28 | 1,013 | 1,021 | 996 | 1,008 | -0.59% | 92,800 | 93億101万 | -10.88% | - | 3.58 |
10/27 | 1,032 | 1,040 | 1,010 | 1,014 | -1.46% | 42,400 | 93億5638万 | -10.82% | - | 3.6 |
10/26 | 1,000 | 1,040 | 1,000 | 1,029 | +0.29% | 69,600 | 94億9478万 | -9.97% | - | 3.66 |
10/25 | 1,074 | 1,076 | 1,000 | 1,026 | -5.44% | 194,400 | 94億6710万 | -10.7% | - | 3.65 |
10/24 | 1,101 | 1,101 | 1,074 | 1,085 | -1.45% | 90,100 | 100億1151万 | -6.06% | - | 3.86 |
10/21 | 1,120 | 1,156 | 1,089 | 1,101 | +0.73% | 218,100 | 101億5859万 | -4.92% | - | 3.91 |
10/20 | 1,107 | 1,117 | 1,091 | 1,093 | -2.32% | 85,300 | 100億8478万 | -5.94% | - | 3.88 |
10/19 | 1,128 | 1,130 | 1,116 | 1,119 | -0.18% | 36,300 | 103億2467万 | -3.95% | - | 3.98 |
10/18 | 1,112 | 1,126 | 1,104 | 1,121 | +0.72% | 29,500 | 103億4313万 | -3.94% | - | 3.98 |
10/17 | 1,110 | 1,122 | 1,105 | 1,113 | +0.09% | 37,600 | 102億6931万 | -4.63% | - | 3.95 |
10/14 | 1,101 | 1,122 | 1,101 | 1,112 | -0.36% | 34,300 | 102億6009万 | -4.71% | - | 3.95 |
10/13 | 1,100 | 1,126 | 1,093 | 1,116 | +1.55% | 70,500 | 102億9699万 | -4.37% | - | 3.97 |
10/12 | 1,100 | 1,111 | 1,093 | 1,099 | -1.08% | 52,200 | 101億4014万 | -5.91% | - | 3.9 |
10/11 | 1,121 | 1,150 | 1,108 | 1,111 | -3.48% | 127,700 | 102億5086万 | -4.88% | - | 3.95 |
10/07 | 1,175 | 1,180 | 1,140 | 1,151 | -2.46% | 113,000 | 106億1993万 | -1.46% | - | 4.09 |
10/06 | 1,181 | 1,190 | 1,178 | 1,180 | -0.92% | 71,800 | 108億8750万 | +1.11% | - | 4.19 |
10/05 | 1,181 | 1,195 | 1,177 | 1,191 | +0.42% | 80,800 | 109億8899万 | +2.23% | - | 4.23 |
10/04 | 1,230 | 1,295 | 1,181 | 1,186 | -0.84% | 440,500 | 109億4286万 | +2.24% | - | 4.21 |
10/03 | 1,212 | 1,220 | 1,195 | 1,196 | -1.08% | 86,200 | 110億3513万 | +3.55% | - | 4.25 |
09/30 | 1,188 | 1,213 | 1,181 | 1,209 | +0.25% | 89,500 | 111億5568万 | +5.13% | - | 4.3 |
09/29 | 1,221 | 1,223 | 1,188 | 1,206 | -1.07% | 123,400 | 111億2800万 | +5.24% | - | 4.29 |
09/28 | 1,191 | 1,220 | 1,181 | 1,219 | +2.52% | 181,500 | 112億4795万 | +6.74% | - | 4.33 |
09/27 | 1,180 | 1,190 | 1,166 | 1,189 | -0.75% | 88,400 | 109億7114万 | +4.48% | - | 4.22 |
09/26 | 1,210 | 1,214 | 1,180 | 1,198 | -0.42% | 150,200 | 110億5418万 | +5.64% | - | 4.26 |
09/23 | 1,142 | 1,203 | 1,142 | 1,203 | +4.7% | 200,000 | 111億32万 | +6.55% | - | 4.27 |
09/21 | 1,160 | 1,171 | 1,130 | 1,149 | -2.05% | 106,200 | 106億113万 | +2.22% | - | 4.08 |
09/20 | 1,163 | 1,206 | 1,161 | 1,173 | -1.01% | 128,200 | 108億2256万 | +4.45% | - | 4.17 |
09/16 | 1,178 | 1,185 | 1,152 | 1,185 | +2.16% | 56,800 | 109億3328万 | +5.71% | - | 4.21 |
09/15 | 1,151 | 1,173 | 1,133 | 1,160 | -0.68% | 80,300 | 107億262万 | +3.76% | - | 4.12 |
09/14 | 1,194 | 1,202 | 1,163 | 1,168 | -3.07% | 100,100 | 107億7643万 | +4.75% | - | 4.15 |
09/13 | 1,170 | 1,210 | 1,165 | 1,205 | +2.55% | 123,900 | 111億1781万 | +8.46% | - | 4.28 |
09/12 | 1,154 | 1,230 | 1,151 | 1,175 | +0.43% | 285,000 | 108億4102万 | +6.33% | - | 4.17 |
09/09 | 1,100 | 1,180 | 1,092 | 1,170 | +6.17% | 203,100 | 107億9488万 | +6.17% | - | 4.16 |
09/08 | 1,120 | 1,120 | 1,093 | 1,102 | -1.43% | 96,000 | 101億6749万 | -0.09% | - | 3.92 |
09/07 | 1,102 | 1,135 | 1,102 | 1,118 | -0.18% | 81,800 | 103億1511万 | +0.9% | - | 3.97 |
09/06 | 1,124 | 1,138 | 1,111 | 1,120 | -1.06% | 73,800 | 103億3356万 | +0.36% | - | 3.98 |
09/05 | 1,103 | 1,137 | 1,092 | 1,132 | +2.63% | 115,700 | 104億4428万 | +0.8% | - | 4.02 |
09/02 | 1,100 | 1,141 | 1,098 | 1,103 | -1.78% | 90,700 | 101億7671万 | -2.22% | - | 3.92 |
09/01 | 1,135 | 1,175 | 1,120 | 1,123 | +1.08% | 194,600 | 103億6124万 | -0.97% | - | 3.99 |
08/31 | 1,125 | 1,127 | 1,081 | 1,111 | -2.97% | 230,000 | 102億5053万 | -2.2% | - | 3.95 |
08/30 | 1,135 | 1,277 | 1,111 | 1,145 | +8.74% | 1,282,200 | 105億6422万 | +0.7% | - | 4.07 |
08/29 | 1,059 | 1,065 | 1,046 | 1,053 | 0% | 40,300 | 97億1539万 | -7.47% | - | 3.74 |
08/26 | 1,064 | 1,069 | 1,049 | 1,053 | -2.14% | 61,300 | 97億1539万 | -7.71% | - | 3.74 |
08/25 | 1,101 | 1,116 | 1,075 | 1,076 | -3.58% | 85,200 | 99億2760万 | -5.78% | - | 3.82 |
08/24 | 1,137 | 1,137 | 1,096 | 1,116 | +0.09% | 70,200 | 102億9666万 | -2.28% | - | 3.97 |
08/23 | 1,095 | 1,144 | 1,093 | 1,115 | +0.81% | 107,700 | 102億8743万 | -2.19% | - | 3.96 |
08/22 | 1,120 | 1,120 | 1,081 | 1,106 | +1.1% | 69,700 | 102億318万 | -2.98% | - | 3.93 |
08/19 | 1,111 | 1,136 | 1,050 | 1,094 | +2.05% | 193,100 | 100億9247万 | -4.2% | - | 3.89 |
08/18 | 1,070 | 1,085 | 1,035 | 1,072 | +0.09% | 90,300 | 98億8952万 | -6.38% | - | 3.81 |
08/17 | 1,101 | 1,118 | 1,070 | 1,071 | -4.38% | 90,600 | 98億8029万 | -6.95% | - | 3.8 |
08/16 | 1,130 | 1,150 | 1,118 | 1,120 | -0.53% | 70,600 | 103億3233万 | -2.95% | - | 3.98 |
08/15 | 1,170 | 1,214 | 1,126 | 1,126 | +1.17% | 198,700 | 103億8768万 | -2.51% | - | 4 |
08/12 | 1,087 | 1,124 | 1,061 | 1,113 | +1.74% | 80,000 | 102億6775万 | -3.8% | - | 3.95 |
08/10 | 1,040 | 1,157 | 1,040 | 1,094 | +3.31% | 258,300 | 100億9247万 | -5.93% | - | 3.89 |
08/09 | 1,031 | 1,094 | 1,023 | 1,059 | +0.95% | 137,800 | 97億6959万 | -9.49% | - | 3.76 |
08/08 | 1,100 | 1,100 | 1,047 | 1,049 | -6.34% | 214,800 | 96億7733万 | -11.1% | - | 3.73 |
08/05 | 1,152 | 1,182 | 1,090 | 1,120 | -6.28% | 227,600 | 103億3233万 | -5.96% | - | 3.98 |
08/04 | 1,205 | 1,234 | 1,191 | 1,195 | -2.05% | 161,900 | 110億2423万 | -0.5% | - | 4.25 |