株価チャート
2016/08/02～2016/12/28
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 |
| 12/28 | 1,453 | 1,459 | 1,441 | 1,453 | -0.89% | 144,900 | 909億5948万 | -2.55% | 11.22 | 1.23 |
| 12/27 | 1,446 | 1,475 | 1,436 | 1,466 | +1.38% | 345,500 | 917億7330万 | -1.68% | 11.32 | 1.24 |
| 12/26 | 1,457 | 1,471 | 1,436 | 1,446 | -0.69% | 255,500 | 905億2127万 | -3.02% | 11.16 | 1.23 |
| 12/22 | 1,444 | 1,458 | 1,435 | 1,456 | +0.62% | 144,700 | 911億4729万 | -2.28% | 11.24 | 1.23 |
| 12/21 | 1,475 | 1,478 | 1,444 | 1,447 | -1.83% | 194,200 | 905億8387万 | -2.95% | 11.17 | 1.23 |
| 12/20 | 1,455 | 1,479 | 1,441 | 1,474 | +0.55% | 177,600 | 922億7411万 | -1.14% | 11.38 | 1.25 |
| 12/19 | 1,484 | 1,490 | 1,458 | 1,466 | -2.59% | 237,300 | 917億7330万 | -1.61% | 11.32 | 1.24 |
| 12/16 | 1,516 | 1,520 | 1,497 | 1,505 | -0.66% | 122,800 | 942億1474万 | +1.21% | 11.62 | 1.28 |
| 12/15 | 1,515 | 1,523 | 1,504 | 1,515 | -0.07% | 117,900 | 948億4075万 | +2.16% | 11.7 | 1.28 |
| 12/14 | 1,529 | 1,530 | 1,513 | 1,516 | -1.24% | 87,900 | 949億336万 | +2.78% | 11.7 | 1.29 |
| 12/13 | 1,514 | 1,537 | 1,514 | 1,535 | +0.66% | 86,900 | 960億9278万 | +4.42% | 11.85 | 1.3 |
| 12/12 | 1,534 | 1,534 | 1,499 | 1,525 | -0.26% | 125,900 | 954億6677万 | +4.24% | 11.77 | 1.29 |
| 12/09 | 1,508 | 1,535 | 1,506 | 1,529 | -1.23% | 195,000 | 957億1717万 | +5.01% | 11.81 | 1.3 |
| 12/08 | 1,537 | 1,548 | 1,520 | 1,548 | +1.71% | 131,200 | 969億659万 | +6.83% | 11.95 | 1.31 |
| 12/07 | 1,515 | 1,526 | 1,511 | 1,522 | +1.2% | 47,200 | 952億7896万 | +5.47% | 11.75 | 1.29 |
| 12/06 | 1,518 | 1,524 | 1,498 | 1,504 | -0.07% | 72,800 | 941億5214万 | +4.66% | 11.61 | 1.28 |
| 12/05 | 1,491 | 1,508 | 1,484 | 1,505 | +0.33% | 91,900 | 942億1474万 | +5.1% | 11.62 | 1.28 |
| 12/02 | 1,499 | 1,507 | 1,489 | 1,500 | +0.13% | 83,800 | 939億174万 | +5.26% | 11.58 | 1.27 |
| 12/01 | 1,500 | 1,525 | 1,487 | 1,498 | 0% | 135,400 | 937億7653万 | +5.49% | 11.57 | 1.27 |
| 11/30 | 1,472 | 1,498 | 1,472 | 1,498 | +1.49% | 117,000 | 937億7653万 | +5.94% | 11.57 | 1.27 |
| 11/29 | 1,473 | 1,483 | 1,469 | 1,476 | -0.94% | 66,600 | 923億9931万 | +4.9% | 11.4 | 1.25 |
| 11/28 | 1,464 | 1,495 | 1,457 | 1,490 | +1.57% | 107,100 | 932億7572万 | +6.28% | 11.5 | 1.26 |
| 11/25 | 1,466 | 1,479 | 1,458 | 1,467 | +0.55% | 68,500 | 918億3590万 | +5.16% | 11.33 | 1.24 |
| 11/24 | 1,489 | 1,489 | 1,455 | 1,459 | -0.82% | 65,300 | 913億3509万 | +5.04% | 11.26 | 1.24 |
| 11/22 | 1,453 | 1,479 | 1,449 | 1,471 | +0.82% | 90,300 | 920億8630万 | +6.36% | 11.36 | 1.25 |
| 11/21 | 1,463 | 1,464 | 1,449 | 1,459 | +0.48% | 93,500 | 913億3509万 | +6.03% | 11.26 | 1.24 |
| 11/18 | 1,450 | 1,454 | 1,426 | 1,452 | +0.55% | 167,900 | 908億9688万 | +5.99% | 11.21 | 1.23 |
| 11/17 | 1,450 | 1,452 | 1,422 | 1,444 | -1.43% | 162,500 | 903億9607万 | +5.94% | 11.15 | 1.22 |
| 11/16 | 1,475 | 1,475 | 1,451 | 1,465 | +0.34% | 175,900 | 917億1070万 | +7.96% | 11.31 | 1.24 |
| 11/15 | 1,480 | 1,497 | 1,437 | 1,460 | +1.25% | 176,500 | 913億9769万 | +8.23% | 11.27 | 1.24 |
| 11/14 | 1,436 | 1,468 | 1,413 | 1,442 | +3.82% | 191,500 | 902億7087万 | +7.45% | 11.13 | 1.22 |
| 11/11 | 1,425 | 1,436 | 1,381 | 1,389 | -0.93% | 118,000 | 869億5301万 | +4.04% | 10.72 | 1.18 |
| 11/10 | 1,405 | 1,411 | 1,385 | 1,402 | +6.37% | 133,400 | 877億6682万 | +5.41% | 10.82 | 1.19 |
| 11/09 | 1,390 | 1,408 | 1,306 | 1,318 | -4.56% | 180,800 | 825億833万 | -0.45% | 10.18 | 1.12 |
| 11/08 | 1,372 | 1,385 | 1,372 | 1,381 | +1.02% | 60,300 | 864億5220万 | +4.62% | 10.66 | 1.17 |
| 11/07 | 1,375 | 1,386 | 1,363 | 1,367 | +0.15% | 90,200 | 855億7578万 | +4.11% | 10.55 | 1.16 |
| 11/04 | 1,353 | 1,378 | 1,351 | 1,365 | +0.89% | 173,200 | 854億5058万 | +4.36% | 10.54 | 1.16 |
| 11/02 | 1,364 | 1,373 | 1,341 | 1,353 | -2.31% | 180,000 | 846億9937万 | +3.92% | 10.45 | 1.15 |
| 11/01 | 1,380 | 1,386 | 1,373 | 1,385 | +0.51% | 136,100 | 867億260万 | +6.78% | 10.69 | 1.17 |
| 10/31 | 1,364 | 1,384 | 1,364 | 1,378 | +0.51% | 112,600 | 862億6439万 | +6.9% | 10.64 | 1.17 |
| 10/28 | 1,360 | 1,376 | 1,360 | 1,371 | +1.86% | 156,900 | 858億2619万 | +6.94% | 10.59 | 1.16 |
| 10/27 | 1,349 | 1,352 | 1,337 | 1,346 | -0.59% | 108,000 | 842億6116万 | +5.57% | 10.39 | 1.14 |
| 10/26 | 1,342 | 1,356 | 1,336 | 1,354 | +0.37% | 112,000 | 847億6197万 | +6.87% | 10.45 | 1.15 |
| 10/25 | 1,340 | 1,352 | 1,335 | 1,349 | +0.6% | 107,300 | 844億4896万 | +7.15% | 10.42 | 1.14 |
| 10/24 | 1,335 | 1,346 | 1,329 | 1,341 | +0.37% | 73,100 | 839億4815万 | +7.19% | 10.35 | 1.14 |
| 10/21 | 1,321 | 1,337 | 1,319 | 1,336 | +1.14% | 81,500 | 836億3515万 | +7.4% | 10.31 | 1.13 |
| 10/20 | 1,325 | 1,328 | 1,316 | 1,321 | -0.3% | 92,600 | 826億9613万 | +6.7% | 10.2 | 1.12 |
| 10/19 | 1,300 | 1,329 | 1,298 | 1,325 | +1.53% | 130,700 | 829億4653万 | +7.64% | 10.23 | 1.12 |
| 10/18 | 1,298 | 1,315 | 1,298 | 1,305 | +0.85% | 263,100 | 816億9451万 | +6.44% | 10.08 | 1.11 |
| 10/17 | 1,296 | 1,299 | 1,281 | 1,294 | -0.38% | 75,600 | 810億590万 | +5.81% | 9.99 | 1.1 |
| 10/14 | 1,279 | 1,302 | 1,274 | 1,299 | +0.93% | 117,600 | 813億1890万 | +6.48% | 10.03 | 1.1 |
| 10/13 | 1,292 | 1,294 | 1,278 | 1,287 | +0.47% | 186,100 | 805億6769万 | +5.75% | 9.94 | 1.09 |
| 10/12 | 1,267 | 1,289 | 1,259 | 1,281 | +0.08% | 193,400 | 801億9208万 | +5.43% | 9.89 | 1.09 |
| 10/11 | 1,277 | 1,284 | 1,267 | 1,280 | +0.47% | 93,000 | 801億2948万 | +5.61% | 9.88 | 1.09 |
| 10/07 | 1,264 | 1,275 | 1,264 | 1,274 | +0.16% | 97,700 | 797億5387万 | +5.29% | 9.84 | 1.08 |
| 10/06 | 1,265 | 1,294 | 1,265 | 1,272 | +1.27% | 146,600 | 796億2867万 | +5.3% | 9.82 | 1.08 |
| 10/05 | 1,251 | 1,259 | 1,246 | 1,256 | +0.4% | 97,800 | 786億2705万 | +4.32% | 9.7 | 1.06 |
| 10/04 | 1,231 | 1,252 | 1,229 | 1,251 | +1.79% | 65,300 | 783億1405万 | +4.08% | 9.66 | 1.06 |
| 10/03 | 1,235 | 1,255 | 1,223 | 1,229 | +0.99% | 99,400 | 769億3682万 | +2.5% | 9.49 | 1.04 |
| 09/30 | 1,209 | 1,225 | 1,179 | 1,217 | -0.49% | 133,000 | 761億8561万 | +1.67% | 9.4 | 1.03 |
| 09/29 | 1,223 | 1,232 | 1,220 | 1,223 | -0.41% | 86,000 | 765億6121万 | +2.34% | 9.44 | 1.04 |
| 09/28 | 1,212 | 1,232 | 1,202 | 1,228 | +0.99% | 105,000 | 768億7422万 | +2.93% | 9.48 | 1.04 |
| 09/27 | 1,178 | 1,216 | 1,165 | 1,216 | +2.01% | 108,900 | 761億2301万 | +2.18% | 9.39 | 1.03 |
| 09/26 | 1,197 | 1,210 | 1,191 | 1,192 | -0.25% | 78,500 | 746億2058万 | +0.42% | 9.2 | 1.01 |
| 09/23 | 1,204 | 1,204 | 1,183 | 1,195 | -0.25% | 93,500 | 748億838万 | +1.01% | 9.23 | 1.01 |
| 09/21 | 1,155 | 1,200 | 1,148 | 1,198 | +3.19% | 92,100 | 749億9619万 | +1.44% | 9.25 | 1.02 |
| 09/20 | 1,136 | 1,177 | 1,134 | 1,161 | +2.11% | 179,300 | 726億7994万 | -1.44% | 8.96 | 0.98 |
| 09/16 | 1,167 | 1,173 | 1,131 | 1,137 | -2.49% | 164,000 | 711億7752万 | -3.4% | 8.78 | 0.96 |
| 09/15 | 1,159 | 1,173 | 1,157 | 1,166 | +0.52% | 108,300 | 729億9295万 | -1.19% | 9 | 0.99 |
| 09/14 | 1,160 | 1,174 | 1,157 | 1,160 | -0.94% | 61,800 | 726億1734万 | -2.03% | 8.96 | 0.98 |
| 09/13 | 1,187 | 1,190 | 1,157 | 1,171 | +0.09% | 141,200 | 733億595万 | -1.35% | 9.04 | 0.99 |
| 09/12 | 1,170 | 1,179 | 1,159 | 1,170 | -1.93% | 84,500 | 732億4335万 | -1.6% | 9.03 | 0.99 |
| 09/09 | 1,216 | 1,217 | 1,190 | 1,193 | -2.05% | 121,800 | 746億8318万 | +0.25% | 9.21 | 1.01 |
| 09/08 | 1,217 | 1,220 | 1,210 | 1,218 | -0.16% | 71,200 | 762億4821万 | +2.18% | 9.4 | 1.03 |
| 09/07 | 1,216 | 1,242 | 1,210 | 1,220 | -1.53% | 97,300 | 763億7341万 | +2.35% | 9.42 | 1.03 |
| 09/06 | 1,222 | 1,245 | 1,220 | 1,239 | +1.47% | 103,600 | 775億6283万 | +3.68% | 9.57 | 1.05 |
| 09/05 | 1,229 | 1,232 | 1,213 | 1,221 | +0.41% | 63,100 | 764億3601万 | +2.09% | 9.43 | 1.04 |
| 09/02 | 1,239 | 1,242 | 1,203 | 1,216 | -1.7% | 156,700 | 761億2301万 | +1.33% | 9.39 | 1.03 |
| 09/01 | 1,223 | 1,240 | 1,211 | 1,237 | +1.39% | 111,200 | 774億3763万 | +2.74% | 9.55 | 1.05 |
| 08/31 | 1,189 | 1,229 | 1,182 | 1,220 | +4.18% | 155,600 | 763億7341万 | +1.08% | 9.42 | 1.03 |
| 08/30 | 1,201 | 1,201 | 1,163 | 1,171 | -3.22% | 90,100 | 733億595万 | -3.14% | 9.04 | 0.99 |
| 08/29 | 1,184 | 1,211 | 1,184 | 1,210 | +3.07% | 90,200 | 757億4740万 | -0.25% | 9.34 | 1.03 |
| 08/26 | 1,187 | 1,187 | 1,166 | 1,174 | +0.86% | 89,900 | 734億9376万 | -3.53% | 9.06 | 1 |
| 08/25 | 1,165 | 1,177 | 1,157 | 1,164 | -0.43% | 71,700 | 728億6775万 | -4.82% | 8.99 | 0.99 |
| 08/24 | 1,178 | 1,188 | 1,163 | 1,169 | -0.76% | 98,300 | 731億8075万 | -4.8% | 9.03 | 0.99 |
| 08/23 | 1,155 | 1,183 | 1,144 | 1,178 | +1.9% | 112,800 | 737億4416万 | -4.54% | 9.1 | 1 |
| 08/22 | 1,142 | 1,157 | 1,131 | 1,156 | +2.57% | 97,000 | 723億6694万 | -6.7% | 8.93 | 0.98 |
| 08/19 | 1,124 | 1,134 | 1,118 | 1,127 | +1.17% | 49,200 | 705億5150万 | -9.33% | 8.7 | 0.96 |
| 08/18 | 1,111 | 1,124 | 1,106 | 1,114 | -0.98% | 58,300 | 697億3769万 | -10.88% | 8.6 | 0.94 |
| 08/17 | 1,124 | 1,127 | 1,105 | 1,125 | -0.18% | 86,100 | 704億2630万 | -10.43% | 8.69 | 0.95 |
| 08/16 | 1,150 | 1,157 | 1,127 | 1,127 | -1.49% | 96,600 | 705億5150万 | -10.48% | 8.7 | 0.96 |
| 08/15 | 1,215 | 1,215 | 1,141 | 1,144 | -6.15% | 160,900 | 716億1572万 | -9.13% | 8.83 | 0.97 |
| 08/12 | 1,245 | 1,259 | 1,217 | 1,219 | -2.17% | 89,100 | 763億1081万 | -3.25% | 9.41 | 1.03 |
| 08/10 | 1,260 | 1,263 | 1,224 | 1,246 | +0.89% | 61,100 | 780億104万 | -0.95% | 9.62 | 1.06 |
| 08/09 | 1,224 | 1,248 | 1,219 | 1,235 | +1.15% | 93,200 | 773億1243万 | -1.67% | 9.54 | 1.05 |
| 08/08 | 1,252 | 1,263 | 1,216 | 1,221 | +0.83% | 66,500 | 764億3601万 | -2.71% | 9.43 | 1.04 |
| 08/05 | 1,235 | 1,240 | 1,200 | 1,211 | -1.94% | 83,600 | 758億1000万 | -3.43% | 9.35 | 1.03 |
| 08/04 | 1,234 | 1,252 | 1,219 | 1,235 | +0.49% | 69,900 | 773億1243万 | -1.44% | 9.54 | 1.05 |
| 08/03 | 1,248 | 1,259 | 1,226 | 1,229 | -3.83% | 51,900 | 769億3682万 | -1.76% | 9.49 | 1.04 |
| 08/02 | 1,259 | 1,293 | 1,240 | 1,278 | -0.23% | 141,900 | 800億428万 | +2.4% | 9.87 | 1.08 |
