株価チャート
2016/07/26～2016/12/20
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 |
| 12/20 | 1,092 | 1,092 | 1,080 | 1,085 | -0.55% | 5,200 | 145億8146万 | +4.13% | 13.16 | 1.22 |
| 12/19 | 1,084 | 1,094 | 1,084 | 1,091 | -0.09% | 6,700 | 146億6210万 | +5.11% | 13.23 | 1.23 |
| 12/16 | 1,094 | 1,094 | 1,086 | 1,092 | +0.65% | 8,600 | 146億7554万 | +5.81% | 13.25 | 1.23 |
| 12/15 | 1,079 | 1,086 | 1,077 | 1,085 | +0.28% | 6,800 | 145億8146万 | +5.65% | 13.16 | 1.22 |
| 12/14 | 1,076 | 1,083 | 1,066 | 1,082 | +0.28% | 6,300 | 145億4115万 | +5.97% | 13.13 | 1.22 |
| 12/13 | 1,088 | 1,088 | 1,059 | 1,079 | -0.83% | 6,100 | 145億83万 | +6.2% | 13.09 | 1.21 |
| 12/12 | 1,090 | 1,092 | 1,078 | 1,088 | +1.02% | 6,200 | 146億2178万 | +7.62% | 13.2 | 1.22 |
| 12/09 | 1,077 | 1,077 | 1,071 | 1,077 | +0.94% | 6,600 | 144億7395万 | +7.06% | 13.07 | 1.21 |
| 12/08 | 1,077 | 1,077 | 1,067 | 1,067 | +0.47% | 6,300 | 143億3956万 | +6.59% | 12.94 | 1.2 |
| 12/07 | 1,049 | 1,062 | 1,040 | 1,062 | +1.92% | 8,700 | 142億7236万 | +6.52% | 12.88 | 1.19 |
| 12/06 | 1,038 | 1,045 | 1,029 | 1,042 | 0% | 5,000 | 140億358万 | +4.93% | 12.64 | 1.17 |
| 12/05 | 1,031 | 1,044 | 1,031 | 1,042 | 0% | 5,500 | 140億358万 | +5.15% | 12.64 | 1.17 |
| 12/02 | 1,055 | 1,055 | 1,017 | 1,042 | -2.34% | 6,700 | 140億358万 | +5.47% | 12.64 | 1.17 |
| 12/01 | 1,050 | 1,075 | 1,045 | 1,067 | +2.3% | 10,900 | 143億3956万 | +8.32% | 12.94 | 1.2 |
| 11/30 | 1,018 | 1,052 | 1,018 | 1,043 | +2.46% | 15,400 | 140億1702万 | +6.32% | 12.65 | 1.17 |
| 11/29 | 1,022 | 1,022 | 1,014 | 1,018 | -0.49% | 7,100 | 136億8104万 | +4.2% | 12.35 | 1.14 |
| 11/28 | 1,010 | 1,023 | 1,005 | 1,023 | +1.89% | 14,300 | 137億4824万 | +4.92% | 12.41 | 1.15 |
| 11/25 | 1,015 | 1,015 | 1,001 | 1,004 | -0.99% | 6,300 | 134億9289万 | +3.19% | 12.18 | 1.13 |
| 11/24 | 1,008 | 1,015 | 1,001 | 1,014 | +0.7% | 10,800 | 136億2728万 | +4.32% | 12.3 | 1.14 |
| 11/22 | 1,020 | 1,020 | 1,002 | 1,007 | -1.27% | 5,400 | 135億3321万 | +3.81% | 12.22 | 1.13 |
| 11/21 | 1,002 | 1,020 | 1,000 | 1,020 | +1.8% | 11,600 | 137億792万 | +5.37% | 12.37 | 1.15 |
| 11/18 | 999 | 1,011 | 997 | 1,002 | +1.11% | 20,600 | 134億6602万 | +3.73% | 12.16 | 1.13 |
| 11/17 | 964 | 994 | 964 | 991 | +2.27% | 25,600 | 133億1818万 | +2.8% | 12.02 | 1.11 |
| 11/16 | 968 | 971 | 967 | 969 | +0.21% | 4,400 | 130億2252万 | +0.62% | 11.76 | 1.09 |
| 11/15 | 970 | 974 | 966 | 967 | -0.51% | 6,800 | 129億9565万 | +0.42% | 11.73 | 1.09 |
| 11/14 | 965 | 973 | 964 | 972 | +1.78% | 9,700 | 130億6284万 | +0.93% | 11.79 | 1.09 |
| 11/11 | 958 | 964 | 953 | 955 | +0.1% | 4,900 | 128億3438万 | -0.83% | 11.59 | 1.07 |
| 11/10 | 940 | 958 | 940 | 954 | +1.81% | 6,600 | 128億2094万 | -0.93% | 11.57 | 1.07 |
| 11/09 | 966 | 966 | 937 | 937 | -1.47% | 9,500 | 125億9247万 | -2.8% | 11.37 | 1.05 |
| 11/08 | 962 | 962 | 951 | 951 | -0.11% | 2,700 | 127億8062万 | -1.35% | 11.54 | 1.07 |
| 11/07 | 960 | 963 | 950 | 952 | -0.94% | 6,900 | 127億9406万 | -1.35% | 11.55 | 1.07 |
| 11/04 | 969 | 969 | 961 | 961 | -0.41% | 3,200 | 129億1501万 | -0.41% | 11.66 | 1.08 |
| 11/02 | 969 | 969 | 962 | 965 | -0.52% | 1,200 | 129億6877万 | 0% | 11.71 | 1.09 |
| 11/01 | 970 | 971 | 965 | 970 | +0.1% | 2,100 | 130億3596万 | +0.52% | 11.77 | 1.09 |
| 10/31 | 970 | 970 | 965 | 969 | -0.1% | 3,900 | 130億2252万 | +0.31% | 11.76 | 1.09 |
| 10/28 | 970 | 970 | 964 | 970 | +0.1% | 7,300 | 130億3596万 | +0.41% | 11.77 | 1.09 |
| 10/27 | 967 | 969 | 965 | 969 | +0.21% | 4,000 | 130億2252万 | +0.31% | 11.76 | 1.09 |
| 10/26 | 965 | 970 | 965 | 967 | +0.21% | 2,400 | 129億9565万 | +0.1% | 11.73 | 1.09 |
| 10/25 | 968 | 968 | 963 | 965 | +0.21% | 2,000 | 129億6877万 | -0.1% | 11.71 | 1.09 |
| 10/24 | 960 | 967 | 960 | 963 | -0.52% | 2,500 | 129億4189万 | -0.41% | 11.68 | 1.08 |
| 10/21 | 970 | 972 | 961 | 968 | -0.1% | 7,500 | 130億908万 | +0.1% | 11.74 | 1.09 |
| 10/20 | 968 | 969 | 967 | 969 | +0.21% | 3,800 | 130億2252万 | +0.21% | 11.76 | 1.09 |
| 10/19 | 966 | 967 | 961 | 967 | +0.42% | 3,300 | 129億9565万 | 0% | 11.73 | 1.09 |
| 10/18 | 967 | 968 | 957 | 963 | -0.41% | 1,700 | 129億4189万 | -0.41% | 11.68 | 1.08 |
| 10/17 | 968 | 968 | 955 | 967 | +0.62% | 3,300 | 129億9565万 | 0% | 11.73 | 1.09 |
| 10/14 | 964 | 965 | 951 | 961 | -0.41% | 6,100 | 129億1501万 | -0.72% | 11.66 | 1.08 |
| 10/13 | 962 | 965 | 961 | 965 | +0.52% | 1,900 | 129億6877万 | -0.31% | 11.71 | 1.09 |
| 10/12 | 962 | 969 | 938 | 960 | -0.62% | 11,000 | 129億157万 | -0.93% | 11.65 | 1.08 |
| 10/11 | 967 | 969 | 963 | 966 | -0.1% | 4,100 | 129億8221万 | -0.31% | 11.72 | 1.09 |
| 10/07 | 968 | 968 | 960 | 967 | -0.1% | 3,500 | 129億9565万 | -0.21% | 11.73 | 1.09 |
| 10/06 | 973 | 973 | 964 | 968 | +0.1% | 5,000 | 130億908万 | -0.1% | 11.74 | 1.09 |
| 10/05 | 970 | 970 | 960 | 967 | -0.21% | 4,900 | 129億9565万 | -0.21% | 11.73 | 1.09 |
| 10/04 | 960 | 974 | 956 | 969 | +1.68% | 10,900 | 130億2252万 | 0% | 11.76 | 1.09 |
| 10/03 | 954 | 961 | 950 | 953 | -0.21% | 3,200 | 128億750万 | -1.65% | 11.56 | 1.07 |
| 09/30 | 953 | 960 | 953 | 955 | -0.42% | 5,000 | 128億3438万 | -1.44% | 11.59 | 1.07 |
| 09/29 | 961 | 961 | 956 | 959 | -0.21% | 5,900 | 128億8813万 | -1.03% | 11.63 | 1.08 |
| 09/28 | 967 | 968 | 950 | 961 | -1.54% | 46,000 | 129億1501万 | -0.83% | 11.66 | 1.08 |
| 09/27 | 981 | 982 | 973 | 976 | -0.41% | 32,500 | 131億1660万 | +0.72% | 11.84 | 1.1 |
| 09/26 | 984 | 984 | 978 | 980 | 0% | 23,000 | 131億7035万 | +1.24% | 11.89 | 1.1 |
| 09/23 | 972 | 980 | 970 | 980 | +0.51% | 13,200 | 131億7035万 | +1.34% | 11.89 | 1.1 |
| 09/21 | 966 | 975 | 963 | 975 | +0.93% | 11,600 | 131億316万 | +1.04% | 11.83 | 1.1 |
| 09/20 | 960 | 969 | 960 | 966 | -0.41% | 31,200 | 129億8221万 | +0.1% | 11.72 | 1.09 |
| 09/16 | 971 | 972 | 968 | 970 | 0% | 7,000 | 130億3596万 | +0.62% | 11.77 | 1.09 |
| 09/15 | 973 | 973 | 968 | 970 | -0.21% | 5,500 | 130億3596万 | +0.62% | 11.77 | 1.09 |
| 09/14 | 967 | 972 | 967 | 972 | +0.52% | 6,500 | 130億6284万 | +0.83% | 11.79 | 1.09 |
| 09/13 | 965 | 969 | 965 | 967 | +0.21% | 4,000 | 129億9565万 | +0.31% | 11.73 | 1.09 |
| 09/12 | 969 | 970 | 964 | 965 | -0.52% | 9,800 | 129億6877万 | +0.21% | 11.71 | 1.09 |
| 09/09 | 973 | 973 | 970 | 970 | -0.51% | 35,600 | 130億3596万 | +0.73% | 11.77 | 1.09 |
| 09/08 | 971 | 975 | 971 | 975 | 0% | 3,600 | 131億316万 | +1.35% | 11.83 | 1.1 |
| 09/07 | 976 | 977 | 971 | 975 | -0.1% | 5,100 | 131億316万 | +1.46% | 11.83 | 1.1 |
| 09/06 | 977 | 979 | 975 | 976 | +0.1% | 3,600 | 131億1660万 | +1.67% | 11.84 | 1.1 |
| 09/05 | 979 | 979 | 973 | 975 | +0.52% | 5,700 | 131億316万 | +1.67% | 11.83 | 1.1 |
| 09/02 | 969 | 972 | 967 | 970 | +0.21% | 4,100 | 130億3596万 | +1.25% | 11.77 | 1.09 |
| 09/01 | 968 | 971 | 965 | 968 | +0.1% | 3,300 | 130億908万 | +1.04% | 11.74 | 1.09 |
| 08/31 | 962 | 968 | 959 | 967 | +0.21% | 4,500 | 129億9565万 | +1.04% | 11.73 | 1.09 |
| 08/30 | 961 | 970 | 961 | 965 | -0.21% | 3,000 | 129億6877万 | +0.84% | 11.71 | 1.09 |
| 08/29 | 961 | 969 | 961 | 967 | +0.62% | 5,400 | 129億9565万 | +1.04% | 11.73 | 1.09 |
| 08/26 | 965 | 965 | 961 | 961 | -0.21% | 4,300 | 129億1501万 | +0.52% | 11.66 | 1.08 |
| 08/25 | 951 | 964 | 951 | 963 | -0.1% | 6,500 | 129億4189万 | +0.63% | 11.68 | 1.08 |
| 08/24 | 965 | 966 | 957 | 964 | +0.73% | 2,300 | 129億5533万 | +0.73% | 11.69 | 1.08 |
| 08/23 | 948 | 964 | 948 | 957 | +0.74% | 3,600 | 128億6125万 | -0.1% | 11.61 | 1.08 |
| 08/22 | 950 | 953 | 948 | 950 | 0% | 5,400 | 127億6718万 | -0.84% | 11.52 | 1.07 |
| 08/19 | 960 | 960 | 948 | 950 | +0.21% | 2,900 | 127億6718万 | -0.94% | 11.52 | 1.07 |
| 08/18 | 951 | 958 | 948 | 948 | -0.32% | 3,500 | 127億4030万 | -1.15% | 11.5 | 1.07 |
| 08/17 | 950 | 958 | 948 | 951 | 0% | 5,000 | 127億8062万 | -0.94% | 11.54 | 1.07 |
| 08/16 | 960 | 964 | 950 | 951 | -1.45% | 11,000 | 127億8062万 | -0.94% | 11.54 | 1.07 |
| 08/15 | 973 | 973 | 963 | 965 | 0% | 6,600 | 129億6877万 | +0.52% | 11.71 | 1.09 |
| 08/12 | 963 | 967 | 963 | 965 | +0.21% | 4,600 | 129億6877万 | +0.63% | 11.71 | 1.09 |
| 08/10 | 963 | 968 | 963 | 963 | 0% | 2,600 | 129億4189万 | +0.42% | 11.68 | 1.08 |
| 08/09 | 961 | 969 | 961 | 963 | +0.31% | 2,200 | 129億4189万 | +0.42% | 11.68 | 1.08 |
| 08/08 | 964 | 964 | 953 | 960 | +0.95% | 2,300 | 129億157万 | +0.21% | 11.65 | 1.08 |
| 08/05 | 951 | 956 | 949 | 951 | -0.21% | 2,100 | 127億8062万 | -0.73% | 11.54 | 1.07 |
| 08/04 | 965 | 965 | 950 | 953 | +0.32% | 2,200 | 128億750万 | -0.52% | 11.56 | 1.07 |
| 08/03 | 956 | 956 | 949 | 950 | +0.11% | 3,800 | 127億6718万 | -0.84% | 11.52 | 1.07 |
| 08/02 | 952 | 962 | 947 | 949 | -0.21% | 8,300 | 127億5374万 | -0.94% | 11.51 | 1.07 |
| 08/01 | 960 | 960 | 951 | 951 | -0.94% | 7,800 | 127億8062万 | -0.73% | 11.54 | 1.07 |
| 07/29 | 950 | 970 | 950 | 960 | +0.95% | 5,600 | 129億157万 | +0.21% | 11.65 | 1.08 |
| 07/28 | 974 | 974 | 950 | 951 | -0.11% | 8,200 | 127億8062万 | -0.83% | 11.54 | 1.07 |
| 07/27 | 959 | 967 | 952 | 952 | -0.42% | 8,900 | 127億9406万 | -0.83% | 11.55 | 1.07 |
| 07/26 | 960 | 969 | 955 | 956 | -0.62% | 4,200 | 128億4781万 | -0.42% | 11.6 | 1.08 |
