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 | 1,915 | 1,924 | 1,897 | 1,920 | +1% | 877,000 | 5743億146万 | +3.45% | 34.97 | 3.73 |
| 12/29 | 1,919 | 1,934 | 1,886 | 1,901 | -0.16% | 1,478,000 | 5686億1827万 | +2.37% | 34.63 | 3.7 |
| 12/28 | 1,898 | 1,911 | 1,881 | 1,904 | -0.26% | 1,027,000 | 5695億1561万 | +2.48% | 34.68 | 3.7 |
| 12/27 | 1,911 | 1,931 | 1,902 | 1,909 | +0.37% | 1,119,000 | 5710億1119万 | +2.69% | 34.77 | 3.71 |
| 12/26 | 1,872 | 1,912 | 1,869 | 1,902 | +1.49% | 976,000 | 5689億1738万 | +2.26% | 34.65 | 3.7 |
| 12/22 | 1,871 | 1,890 | 1,869 | 1,874 | -0.32% | 1,323,000 | 5605億4215万 | +0.7% | 34.14 | 3.64 |
| 12/21 | 1,863 | 1,883 | 1,852 | 1,880 | +0.16% | 1,366,000 | 5623億3685万 | +0.86% | 34.25 | 3.65 |
| 12/20 | 1,853 | 1,894 | 1,853 | 1,877 | +0.43% | 1,264,000 | 5614億3950万 | +0.64% | 34.19 | 3.65 |
| 12/19 | 1,800 | 1,872 | 1,800 | 1,869 | +3.32% | 1,655,000 | 5590億4658万 | +0.11% | 34.05 | 3.63 |
| 12/16 | 1,830 | 1,830 | 1,803 | 1,809 | -0.77% | 1,357,000 | 5410億9966万 | -3.11% | 32.95 | 3.52 |
| 12/15 | 1,841 | 1,843 | 1,803 | 1,823 | -1.09% | 1,923,000 | 5452億8727万 | -2.67% | 33.21 | 3.54 |
| 12/14 | 1,897 | 1,899 | 1,839 | 1,843 | -2.59% | 2,087,000 | 5512億6958万 | -1.6% | 33.57 | 3.58 |
| 12/13 | 1,834 | 1,893 | 1,832 | 1,892 | +2.77% | 2,375,000 | 5659億2623万 | +1.01% | 34.46 | 3.68 |
| 12/12 | 1,806 | 1,843 | 1,784 | 1,841 | +2.51% | 2,355,000 | 5506億7135万 | -1.71% | 33.54 | 3.58 |
| 12/09 | 1,769 | 1,798 | 1,754 | 1,796 | +1.81% | 1,803,000 | 5372億1116万 | -3.75% | 32.72 | 3.49 |
| 12/08 | 1,795 | 1,797 | 1,754 | 1,764 | +0.4% | 2,904,000 | 5276億3947万 | -5.16% | 32.13 | 3.43 |
| 12/07 | 1,780 | 1,783 | 1,740 | 1,757 | -1.51% | 2,287,000 | 5255億4566万 | -5.33% | 32.01 | 3.42 |
| 12/06 | 1,848 | 1,850 | 1,766 | 1,784 | -2.99% | 2,824,000 | 5336億2177万 | -3.83% | 32.5 | 3.47 |
| 12/05 | 1,854 | 1,885 | 1,835 | 1,839 | +0.05% | 2,407,000 | 5500億7312万 | -0.7% | 33.5 | 3.57 |
| 12/02 | 1,851 | 1,872 | 1,830 | 1,838 | -1.55% | 3,391,000 | 5497億7400万 | -0.49% | 33.48 | 3.57 |
| 12/01 | 1,882 | 1,886 | 1,838 | 1,867 | +0.38% | 3,540,000 | 5584億4835万 | +1.36% | 34.01 | 3.63 |
| 11/30 | 1,862 | 1,875 | 1,837 | 1,860 | +0.11% | 19,037,000 | 5563億5454万 | +1.25% | 33.88 | 3.62 |
| 11/29 | 1,892 | 1,899 | 1,839 | 1,858 | -1.9% | 5,547,000 | 5557億5631万 | +1.47% | 33.85 | 3.61 |
| 11/28 | 1,874 | 1,898 | 1,836 | 1,894 | -0.68% | 4,546,000 | 5665億2446万 | +3.72% | 34.5 | 3.68 |
| 11/25 | 1,917 | 1,923 | 1,897 | 1,907 | -1.29% | 2,432,000 | 5704億1296万 | +4.84% | 34.74 | 3.71 |
| 11/24 | 1,947 | 1,947 | 1,902 | 1,932 | -0.36% | 1,953,000 | 5778億9084万 | +6.56% | 35.19 | 3.76 |
| 11/22 | 1,919 | 1,943 | 1,917 | 1,939 | +0.78% | 2,593,000 | 5799億8465万 | +7.42% | 35.32 | 3.77 |
| 11/21 | 1,917 | 1,949 | 1,907 | 1,924 | -0.67% | 2,435,000 | 5754億9792万 | +7.13% | 35.05 | 3.74 |
| 11/18 | 1,950 | 1,950 | 1,907 | 1,937 | +0.31% | 3,544,000 | 5793億8642万 | +8.33% | 35.28 | 3.77 |
| 11/17 | 1,924 | 1,963 | 1,924 | 1,931 | -0.62% | 2,052,000 | 5775億9173万 | +8.54% | 35.18 | 3.75 |
| 11/16 | 1,903 | 1,948 | 1,895 | 1,943 | +2.21% | 2,820,000 | 5811億8111万 | +9.9% | 35.39 | 3.78 |
| 11/15 | 1,921 | 1,960 | 1,882 | 1,901 | -1.04% | 4,402,000 | 5686億1827万 | +8.26% | 34.63 | 3.7 |
| 11/14 | 1,882 | 1,928 | 1,865 | 1,921 | +2.13% | 2,106,000 | 5746億57万 | +10.09% | 34.99 | 3.73 |
| 11/11 | 1,919 | 1,920 | 1,849 | 1,881 | -3.09% | 3,621,000 | 5626億3596万 | +8.35% | 34.26 | 3.66 |
| 11/10 | 1,879 | 1,942 | 1,861 | 1,941 | +5.55% | 3,300,000 | 5805億8288万 | +12.26% | 35.36 | 3.77 |
| 11/09 | 1,842 | 1,877 | 1,795 | 1,839 | -0.16% | 2,472,000 | 5500億7312万 | +6.92% | 33.5 | 3.57 |
| 11/08 | 1,891 | 1,891 | 1,826 | 1,842 | -2.8% | 3,394,000 | 5509億7046万 | +7.53% | 33.55 | 3.58 |
| 11/07 | 1,780 | 1,901 | 1,780 | 1,895 | +14.29% | 8,580,000 | 5668億2358万 | +11.14% | 34.52 | 3.68 |
| 11/04 | 1,643 | 1,663 | 1,624 | 1,658 | +0.42% | 2,298,000 | 4959億3324万 | -2.18% | 30.2 | 3.22 |
| 11/02 | 1,666 | 1,667 | 1,634 | 1,651 | -1.2% | 1,921,000 | 4938億3943万 | -2.48% | 30.07 | 3.21 |
| 11/01 | 1,702 | 1,702 | 1,666 | 1,671 | -2.79% | 2,014,000 | 4998億2174万 | -1.12% | 30.44 | 3.25 |
| 10/31 | 1,724 | 1,739 | 1,710 | 1,719 | -0.06% | 1,332,000 | 5141億7927万 | +2.02% | 31.31 | 3.34 |
| 10/28 | 1,730 | 1,730 | 1,702 | 1,720 | +0.64% | 1,933,000 | 5144億7839万 | +2.44% | 31.33 | 3.34 |
| 10/27 | 1,711 | 1,743 | 1,702 | 1,709 | -0.52% | 1,870,000 | 5111億8812万 | +2.34% | 31.13 | 3.32 |
| 10/26 | 1,721 | 1,724 | 1,698 | 1,718 | -0.75% | 1,862,000 | 5138億8016万 | +3.49% | 31.3 | 3.34 |
| 10/25 | 1,723 | 1,736 | 1,704 | 1,731 | +0.46% | 1,220,000 | 5177億6866万 | +4.97% | 31.53 | 3.36 |
| 10/24 | 1,715 | 1,729 | 1,702 | 1,723 | +0.53% | 1,027,000 | 5153億7574万 | +5.19% | 31.39 | 3.35 |
| 10/21 | 1,729 | 1,733 | 1,708 | 1,714 | -1.04% | 1,387,000 | 5126億8370万 | +5.28% | 31.22 | 3.33 |
| 10/20 | 1,742 | 1,752 | 1,718 | 1,732 | -0.86% | 1,627,000 | 5180億6777万 | +7.05% | 31.55 | 3.37 |
| 10/19 | 1,737 | 1,749 | 1,730 | 1,747 | +0.87% | 1,548,000 | 5225億5450万 | +8.78% | 31.82 | 3.4 |
| 10/18 | 1,704 | 1,735 | 1,704 | 1,732 | +0.52% | 1,133,000 | 5180億6777万 | +8.73% | 31.55 | 3.37 |
| 10/17 | 1,717 | 1,727 | 1,697 | 1,723 | -0.46% | 1,975,000 | 5153億7574万 | +8.91% | 31.39 | 3.35 |
| 10/14 | 1,703 | 1,747 | 1,702 | 1,731 | +1.05% | 2,369,000 | 5177億6866万 | +10.11% | 31.53 | 3.36 |
| 10/13 | 1,644 | 1,714 | 1,643 | 1,713 | +4.26% | 1,931,000 | 5123億8458万 | +9.81% | 31.2 | 3.33 |
| 10/12 | 1,620 | 1,656 | 1,620 | 1,643 | -0.36% | 1,282,000 | 4914億4651万 | +6.21% | 29.93 | 3.19 |
| 10/11 | 1,629 | 1,666 | 1,619 | 1,649 | +1.23% | 1,993,000 | 4932億4120万 | +7.22% | 30.04 | 3.21 |
| 10/07 | 1,652 | 1,655 | 1,620 | 1,629 | -3.04% | 2,216,000 | 4872億5889万 | +6.54% | 29.67 | 3.17 |
| 10/06 | 1,689 | 1,692 | 1,648 | 1,680 | -1.93% | 2,687,000 | 5025億1378万 | +10.38% | 30.6 | 3.27 |
| 10/05 | 1,712 | 1,723 | 1,703 | 1,713 | +0.06% | 1,887,000 | 5123億8458万 | +13.37% | 31.2 | 3.33 |
| 10/04 | 1,650 | 1,727 | 1,650 | 1,712 | +2.21% | 2,868,000 | 5120億8547万 | +14.21% | 31.19 | 3.33 |
| 10/03 | 1,643 | 1,681 | 1,627 | 1,675 | +2.63% | 1,749,000 | 5010億1820万 | +12.72% | 30.51 | 3.26 |
| 09/30 | 1,601 | 1,656 | 1,594 | 1,632 | -0.55% | 3,335,000 | 4881億5624万 | +10.57% | 29.73 | 3.17 |
| 09/29 | 1,625 | 1,654 | 1,606 | 1,641 | +1.3% | 2,946,000 | 4908億4828万 | +11.78% | 29.9 | 3.19 |
| 09/28 | 1,578 | 1,625 | 1,569 | 1,620 | +2.66% | 2,017,000 | 4845億6686万 | +10.96% | 29.51 | 3.15 |
| 09/27 | 1,538 | 1,578 | 1,521 | 1,578 | +2% | 1,063,000 | 4720億401万 | +8.68% | 28.75 | 3.07 |
| 09/26 | 1,548 | 1,571 | 1,528 | 1,547 | -1.34% | 1,554,000 | 4627億3144万 | +7.06% | 28.18 | 3.01 |
| 09/23 | 1,548 | 1,575 | 1,512 | 1,568 | +5.8% | 2,491,000 | 4690億1286万 | +8.96% | 28.57 | 3.05 |
| 09/21 | 1,468 | 1,482 | 1,444 | 1,482 | +1.02% | 899,000 | 4432億8894万 | +3.28% | 27 | 2.88 |
| 09/20 | 1,440 | 1,468 | 1,437 | 1,467 | +0.89% | 1,224,000 | 4388億221万 | +2.23% | 26.73 | 2.85 |
| 09/16 | 1,452 | 1,457 | 1,413 | 1,454 | +0.41% | 2,267,000 | 4349億1371万 | +1.11% | 26.49 | 2.83 |
| 09/15 | 1,446 | 1,471 | 1,444 | 1,448 | -2.23% | 1,277,000 | 4331億1902万 | +0.42% | 26.38 | 2.82 |
| 09/14 | 1,441 | 1,483 | 1,439 | 1,481 | +2.28% | 1,283,000 | 4429億8982万 | +2.49% | 26.98 | 2.88 |
| 09/13 | 1,435 | 1,452 | 1,427 | 1,448 | +1.47% | 693,000 | 4331億1902万 | +0.21% | 26.38 | 2.82 |
| 09/12 | 1,401 | 1,438 | 1,394 | 1,427 | +0.07% | 2,024,000 | 4268億3759万 | -1.18% | 26 | 2.77 |
| 09/09 | 1,456 | 1,458 | 1,426 | 1,426 | -2.4% | 910,000 | 4265億3848万 | -1.31% | 25.98 | 2.77 |
| 09/08 | 1,454 | 1,465 | 1,444 | 1,461 | -0.2% | 1,054,000 | 4370億752万 | +1.18% | 26.62 | 2.84 |
| 09/07 | 1,431 | 1,473 | 1,429 | 1,464 | +1.46% | 1,913,000 | 4379億486万 | +1.39% | 26.67 | 2.85 |
| 09/06 | 1,392 | 1,445 | 1,386 | 1,443 | +3.52% | 1,676,000 | 4316億2344万 | -0.21% | 26.29 | 2.81 |
| 09/05 | 1,414 | 1,414 | 1,383 | 1,394 | -0.92% | 1,012,000 | 4169億6679万 | -3.8% | 25.4 | 2.71 |
| 09/02 | 1,403 | 1,426 | 1,400 | 1,407 | -1.54% | 1,257,000 | 4208億5529万 | -3.37% | 25.63 | 2.74 |
| 09/01 | 1,444 | 1,448 | 1,423 | 1,429 | -1.31% | 863,000 | 4274億3582万 | -2.19% | 26.03 | 2.78 |
| 08/31 | 1,428 | 1,448 | 1,411 | 1,448 | +2.62% | 1,586,000 | 4331億1902万 | -1.3% | 26.38 | 2.82 |
| 08/30 | 1,406 | 1,417 | 1,400 | 1,411 | -0.07% | 869,000 | 4220億5175万 | -4.14% | 25.71 | 2.74 |
| 08/29 | 1,426 | 1,428 | 1,406 | 1,412 | +1.07% | 828,000 | 4223億5086万 | -4.47% | 25.72 | 2.75 |
| 08/26 | 1,399 | 1,415 | 1,388 | 1,397 | -0.43% | 1,053,000 | 4178億6413万 | -5.99% | 25.45 | 2.72 |
| 08/25 | 1,445 | 1,446 | 1,401 | 1,403 | -3.37% | 1,340,000 | 4196億5883万 | -6.09% | 25.56 | 2.73 |
| 08/24 | 1,450 | 1,456 | 1,427 | 1,452 | +0.62% | 701,000 | 4343億1548万 | -3.39% | 26.45 | 2.82 |
| 08/23 | 1,420 | 1,463 | 1,406 | 1,443 | +2.2% | 1,379,000 | 4316億2344万 | -4.44% | 26.29 | 2.81 |
| 08/22 | 1,408 | 1,418 | 1,383 | 1,412 | +0.14% | 1,544,000 | 4223億5086万 | -6.8% | 25.72 | 2.75 |
| 08/19 | 1,407 | 1,419 | 1,370 | 1,410 | +0.86% | 2,512,000 | 4217億5263万 | -7.6% | 25.69 | 2.74 |
| 08/18 | 1,435 | 1,446 | 1,395 | 1,398 | -3.98% | 2,377,000 | 4181億6325万 | -8.98% | 25.47 | 2.72 |
| 08/17 | 1,476 | 1,479 | 1,455 | 1,456 | -2.48% | 1,467,000 | 4355億1194万 | -5.94% | 26.53 | 2.83 |
| 08/16 | 1,538 | 1,538 | 1,490 | 1,493 | -2.55% | 1,643,000 | 4465億7921万 | -4.17% | 27.2 | 2.9 |
| 08/15 | 1,555 | 1,565 | 1,516 | 1,532 | -1.54% | 1,386,000 | 4582億4471万 | -2.17% | 27.91 | 2.98 |
| 08/12 | 1,530 | 1,560 | 1,509 | 1,556 | +2.71% | 2,025,000 | 4654億2347万 | -1.08% | 28.35 | 3.03 |
| 08/10 | 1,477 | 1,525 | 1,469 | 1,515 | +2.36% | 1,872,000 | 4531億5974万 | -4.17% | 27.6 | 2.95 |
| 08/09 | 1,435 | 1,483 | 1,431 | 1,480 | +3.64% | 1,536,000 | 4426億9071万 | -6.98% | 26.96 | 2.88 |
| 08/08 | 1,463 | 1,471 | 1,402 | 1,428 | -1.59% | 3,332,000 | 4271億3671万 | -10.81% | 26.02 | 2.78 |
| 08/05 | 1,428 | 1,456 | 1,417 | 1,451 | +4.09% | 3,814,000 | 4340億1636万 | -10.04% | 26.44 | 2.82 |
| 08/04 | 1,459 | 1,466 | 1,371 | 1,394 | -5.75% | 5,858,000 | 4169億6679万 | -14.11% | 25.4 | 2.71 |
