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 | 1,167 | 1,187 | 1,167 | 1,181 | +0.08% | 45,900 | 363億819万 | -2.4% | 19.96 | 1.66 |
12/29 | 1,183 | 1,188 | 1,171 | 1,180 | -1.58% | 77,500 | 362億7745万 | -2.48% | 19.94 | 1.65 |
12/28 | 1,178 | 1,203 | 1,172 | 1,199 | +1.7% | 73,100 | 368億6158万 | -0.83% | 20.26 | 1.68 |
12/27 | 1,178 | 1,194 | 1,170 | 1,179 | +0.17% | 95,300 | 362億4670万 | -2.4% | 19.92 | 1.65 |
12/26 | 1,180 | 1,191 | 1,176 | 1,177 | +0.17% | 87,200 | 361億8522万 | -2.57% | 19.89 | 1.65 |
12/22 | 1,170 | 1,189 | 1,150 | 1,175 | +0.26% | 160,400 | 361億2373万 | -2.73% | 19.85 | 1.65 |
12/21 | 1,192 | 1,196 | 1,170 | 1,172 | -2.09% | 131,600 | 360億3150万 | -2.98% | 19.8 | 1.64 |
12/20 | 1,203 | 1,203 | 1,182 | 1,197 | -0.08% | 86,800 | 368億9万 | -0.75% | 20.23 | 1.68 |
12/19 | 1,219 | 1,219 | 1,193 | 1,198 | -1.32% | 90,600 | 368億3083万 | -0.5% | 20.24 | 1.68 |
12/16 | 1,242 | 1,242 | 1,206 | 1,214 | -0.82% | 130,100 | 373億2273万 | +1.17% | 20.51 | 1.7 |
12/15 | 1,240 | 1,245 | 1,216 | 1,224 | +0.66% | 132,200 | 376億3017万 | +2.34% | 20.68 | 1.72 |
12/14 | 1,223 | 1,235 | 1,215 | 1,216 | -1.14% | 93,200 | 373億8422万 | +2.36% | 20.55 | 1.71 |
12/13 | 1,207 | 1,234 | 1,205 | 1,230 | +1.49% | 118,100 | 378億1463万 | +3.89% | 20.78 | 1.72 |
12/12 | 1,248 | 1,250 | 1,201 | 1,212 | -2.57% | 290,700 | 372億6124万 | +2.71% | 20.48 | 1.7 |
12/09 | 1,240 | 1,251 | 1,229 | 1,244 | -0.96% | 179,400 | 382億4504万 | +5.78% | 21.02 | 1.74 |
12/08 | 1,279 | 1,291 | 1,240 | 1,256 | -1.8% | 251,600 | 386億1396万 | +7.17% | 21.22 | 1.76 |
12/07 | 1,255 | 1,294 | 1,246 | 1,279 | +3.4% | 452,900 | 393億2106万 | +9.32% | 21.61 | 1.79 |
12/06 | 1,214 | 1,243 | 1,207 | 1,237 | +2.57% | 183,800 | 380億2983万 | +6.18% | 20.9 | 1.73 |
12/05 | 1,196 | 1,210 | 1,179 | 1,206 | +1.43% | 137,100 | 370億7678万 | +3.88% | 20.38 | 1.69 |
12/02 | 1,213 | 1,223 | 1,177 | 1,189 | -2.38% | 202,000 | 365億5414万 | +2.77% | 20.09 | 1.67 |
12/01 | 1,230 | 1,268 | 1,209 | 1,218 | +1% | 454,800 | 374億4570万 | +5.45% | 20.58 | 1.71 |
11/30 | 1,229 | 1,229 | 1,195 | 1,206 | -2.19% | 159,600 | 370億7678万 | +4.87% | 20.38 | 1.69 |
11/29 | 1,240 | 1,240 | 1,209 | 1,233 | -0.32% | 168,700 | 379億686万 | +7.59% | 20.83 | 1.73 |
11/28 | 1,183 | 1,241 | 1,171 | 1,237 | +4.74% | 308,100 | 380億2983万 | +8.41% | 20.9 | 1.73 |
11/25 | 1,191 | 1,204 | 1,170 | 1,181 | -0.25% | 162,000 | 363億819万 | +3.96% | 19.96 | 1.66 |
11/24 | 1,198 | 1,198 | 1,177 | 1,184 | +1.54% | 154,800 | 364億42万 | +4.41% | 20.01 | 1.66 |
11/22 | 1,170 | 1,176 | 1,159 | 1,166 | +0.34% | 74,700 | 358億4704万 | +3.09% | 19.7 | 1.64 |
11/21 | 1,176 | 1,178 | 1,157 | 1,162 | -1.36% | 88,500 | 357億2406万 | +2.92% | 19.63 | 1.63 |
11/18 | 1,188 | 1,194 | 1,177 | 1,178 | -0.34% | 91,900 | 362億1596万 | +4.53% | 19.91 | 1.65 |
11/17 | 1,170 | 1,185 | 1,164 | 1,182 | +0.6% | 135,000 | 363億3893万 | +5.07% | 19.97 | 1.66 |
11/16 | 1,141 | 1,189 | 1,131 | 1,175 | +4.07% | 225,500 | 361億2373万 | +4.72% | 19.85 | 1.65 |
11/15 | 1,124 | 1,133 | 1,113 | 1,129 | -0.35% | 80,300 | 347億952万 | +0.8% | 19.08 | 1.58 |
11/14 | 1,150 | 1,151 | 1,121 | 1,133 | +2.07% | 117,200 | 348億3250万 | +1.16% | 19.14 | 1.59 |
11/11 | 1,130 | 1,136 | 1,102 | 1,110 | -0.18% | 106,900 | 341億2540万 | -0.89% | 18.76 | 1.56 |
11/10 | 1,105 | 1,120 | 1,090 | 1,112 | +7.34% | 121,800 | 341億8688万 | -0.89% | 18.79 | 1.56 |
11/09 | 1,108 | 1,136 | 1,015 | 1,036 | -6.24% | 270,700 | 318億5037万 | -7.75% | 17.51 | 1.45 |
11/08 | 1,139 | 1,139 | 1,105 | 1,105 | -2.13% | 65,700 | 339億7168万 | -1.95% | 18.67 | 1.55 |
11/07 | 1,130 | 1,146 | 1,116 | 1,129 | +1.16% | 63,000 | 347億952万 | +0.09% | 19.08 | 1.58 |
11/04 | 1,131 | 1,134 | 1,103 | 1,116 | -2.53% | 109,900 | 343億986万 | -1.15% | 18.86 | 1.56 |
11/02 | 1,181 | 1,187 | 1,139 | 1,145 | -4.02% | 118,000 | 352億142万 | +1.24% | 19.35 | 1.61 |
11/01 | 1,156 | 1,250 | 1,151 | 1,193 | +2.93% | 369,400 | 366億7711万 | +5.48% | 20.16 | 1.67 |
10/31 | 1,156 | 1,165 | 1,139 | 1,159 | +1.58% | 122,400 | 356億3183万 | +2.57% | 19.58 | 1.63 |
10/28 | 1,112 | 1,145 | 1,112 | 1,141 | +2.33% | 73,800 | 350億7845万 | +0.88% | 19.28 | 1.6 |
10/27 | 1,135 | 1,138 | 1,113 | 1,115 | -1.24% | 41,700 | 342億7911万 | -1.5% | 18.84 | 1.56 |
10/26 | 1,104 | 1,132 | 1,104 | 1,129 | +2.26% | 72,900 | 347億952万 | -0.35% | 19.08 | 1.58 |
10/25 | 1,116 | 1,124 | 1,101 | 1,104 | +0.36% | 81,600 | 339億4093万 | -2.47% | 18.65 | 1.55 |
10/24 | 1,100 | 1,110 | 1,094 | 1,100 | 0% | 67,600 | 338億1796万 | -2.91% | 18.59 | 1.54 |
10/21 | 1,115 | 1,121 | 1,097 | 1,100 | -1.87% | 140,700 | 338億1796万 | -3% | 18.59 | 1.54 |
10/20 | 1,125 | 1,132 | 1,117 | 1,121 | -0.44% | 51,900 | 344億6358万 | -1.23% | 18.94 | 1.57 |
10/19 | 1,115 | 1,128 | 1,114 | 1,126 | +1.26% | 42,300 | 346億1729万 | -0.79% | 19.03 | 1.58 |
10/18 | 1,105 | 1,117 | 1,105 | 1,112 | 0% | 25,900 | 341億8688万 | -2.11% | 18.79 | 1.56 |
10/17 | 1,112 | 1,121 | 1,105 | 1,112 | 0% | 30,000 | 341億8688万 | -2.2% | 18.79 | 1.56 |
10/14 | 1,110 | 1,120 | 1,107 | 1,112 | -0.45% | 28,000 | 341億8688万 | -2.37% | 18.79 | 1.56 |
10/13 | 1,113 | 1,125 | 1,112 | 1,117 | +0.27% | 38,500 | 343億4060万 | -2.1% | 18.87 | 1.57 |
10/12 | 1,125 | 1,128 | 1,113 | 1,114 | -1.33% | 56,400 | 342億4837万 | -2.45% | 18.82 | 1.56 |
10/11 | 1,125 | 1,138 | 1,124 | 1,129 | 0% | 39,400 | 347億952万 | -1.4% | 19.08 | 1.58 |
10/07 | 1,137 | 1,137 | 1,122 | 1,129 | -1.22% | 40,400 | 347億952万 | -1.57% | 19.08 | 1.58 |
10/06 | 1,167 | 1,167 | 1,142 | 1,143 | -1.21% | 47,800 | 351億3993万 | -0.44% | 19.31 | 1.6 |
10/05 | 1,145 | 1,168 | 1,140 | 1,157 | +1.58% | 101,000 | 355億7034万 | +0.78% | 19.55 | 1.62 |
10/04 | 1,132 | 1,142 | 1,127 | 1,139 | +0.89% | 52,000 | 350億1696万 | -0.78% | 19.25 | 1.6 |
10/03 | 1,138 | 1,139 | 1,120 | 1,129 | +0.44% | 76,100 | 347億952万 | -1.66% | 19.08 | 1.58 |
09/30 | 1,135 | 1,158 | 1,121 | 1,124 | -2.94% | 98,900 | 345億5581万 | -1.92% | 18.99 | 1.58 |
09/29 | 1,165 | 1,170 | 1,153 | 1,158 | +0.17% | 48,700 | 356億109万 | +1.31% | 19.57 | 1.62 |
09/28 | 1,172 | 1,172 | 1,149 | 1,156 | -1.03% | 72,700 | 355億3960万 | +1.49% | 19.53 | 1.62 |
09/27 | 1,145 | 1,168 | 1,142 | 1,168 | +1.13% | 67,600 | 359億852万 | +2.82% | 19.74 | 1.64 |
09/26 | 1,177 | 1,184 | 1,150 | 1,155 | -1.87% | 75,300 | 355億886万 | +2.12% | 19.52 | 1.62 |
09/23 | 1,165 | 1,180 | 1,155 | 1,177 | +1.29% | 103,300 | 361億8522万 | +4.34% | 19.89 | 1.65 |
09/21 | 1,134 | 1,164 | 1,133 | 1,162 | +1.57% | 113,900 | 357億2406万 | +3.66% | 19.63 | 1.63 |
09/20 | 1,111 | 1,159 | 1,097 | 1,144 | +2.33% | 111,100 | 351億7068万 | +2.51% | 19.33 | 1.6 |
09/16 | 1,101 | 1,120 | 1,086 | 1,118 | +0.18% | 65,300 | 343億7134万 | +0.54% | 18.89 | 1.57 |
09/15 | 1,122 | 1,130 | 1,109 | 1,116 | -0.53% | 41,500 | 343億986万 | +0.54% | 18.86 | 1.56 |
09/14 | 1,119 | 1,135 | 1,119 | 1,122 | -1.15% | 49,300 | 344億9432万 | +1.36% | 18.96 | 1.57 |
09/13 | 1,137 | 1,153 | 1,130 | 1,135 | +0.71% | 54,400 | 348億9399万 | +2.71% | 19.18 | 1.59 |
09/12 | 1,104 | 1,140 | 1,104 | 1,127 | -0.53% | 96,900 | 346億4804万 | +2.36% | 19.04 | 1.58 |
09/09 | 1,143 | 1,143 | 1,129 | 1,133 | -0.96% | 57,000 | 348億3250万 | +3.28% | 19.14 | 1.59 |
09/08 | 1,151 | 1,159 | 1,127 | 1,144 | -1.55% | 97,000 | 351億7068万 | +4.67% | 19.33 | 1.6 |
09/07 | 1,160 | 1,171 | 1,150 | 1,162 | +0.52% | 68,400 | 357億2406万 | +6.7% | 19.63 | 1.63 |
09/06 | 1,143 | 1,167 | 1,136 | 1,156 | -0.26% | 73,300 | 355億3960万 | +6.54% | 19.53 | 1.62 |
09/05 | 1,181 | 1,181 | 1,159 | 1,159 | -1.28% | 43,000 | 356億3183万 | +7.12% | 19.58 | 1.63 |
09/02 | 1,182 | 1,182 | 1,153 | 1,174 | -0.59% | 80,100 | 360億9299万 | +9.01% | 19.84 | 1.65 |
09/01 | 1,162 | 1,188 | 1,150 | 1,181 | +2.34% | 205,200 | 363億819万 | +10.27% | 19.96 | 1.66 |
08/31 | 1,149 | 1,159 | 1,127 | 1,154 | +0.26% | 111,200 | 354億7811万 | +8.46% | 19.5 | 1.62 |
08/30 | 1,165 | 1,166 | 1,122 | 1,151 | -1.29% | 141,800 | 353億8588万 | +8.79% | 19.45 | 1.61 |
08/29 | 1,148 | 1,170 | 1,128 | 1,166 | +2.46% | 236,200 | 358億4704万 | +10.84% | 19.7 | 1.64 |
08/26 | 1,085 | 1,138 | 1,070 | 1,138 | +7.16% | 319,800 | 349億8622万 | +8.69% | 19.23 | 1.6 |
08/25 | 1,062 | 1,075 | 1,051 | 1,062 | +0.85% | 45,200 | 326億4970万 | +1.82% | 17.94 | 1.49 |
08/24 | 1,050 | 1,062 | 1,044 | 1,053 | -0.38% | 31,000 | 323億7301万 | +1.15% | 17.79 | 1.48 |
08/23 | 1,069 | 1,074 | 1,047 | 1,057 | -1.77% | 48,800 | 324億9598万 | +1.63% | 17.86 | 1.48 |
08/22 | 1,080 | 1,089 | 1,069 | 1,076 | +1.03% | 82,200 | 330億8011万 | +3.66% | 18.18 | 1.51 |
08/19 | 1,070 | 1,077 | 1,051 | 1,065 | +0.57% | 55,900 | 327億4193万 | +2.8% | 18 | 1.49 |
08/18 | 1,080 | 1,120 | 1,047 | 1,059 | +3.82% | 249,300 | 325億5747万 | +2.52% | 17.89 | 1.48 |
08/17 | 1,035 | 1,044 | 1,016 | 1,020 | -1.64% | 40,800 | 313億5847万 | -1.16% | 17.24 | 1.43 |
08/16 | 1,045 | 1,075 | 1,034 | 1,037 | -0.67% | 63,300 | 318億8111万 | +0.48% | 17.52 | 1.45 |
08/15 | 1,060 | 1,060 | 1,043 | 1,044 | -1.51% | 21,600 | 320億9632万 | +1.36% | 17.64 | 1.46 |
08/12 | 1,058 | 1,062 | 1,043 | 1,060 | +0.76% | 38,800 | 325億8822万 | +3.01% | 17.91 | 1.49 |
08/10 | 1,056 | 1,057 | 1,041 | 1,052 | -1.5% | 47,600 | 323億4227万 | +2.43% | 17.78 | 1.48 |
08/09 | 1,055 | 1,082 | 1,035 | 1,068 | +3.89% | 133,100 | 328億3416万 | +3.89% | 18.05 | 1.5 |
08/08 | 1,047 | 1,047 | 1,020 | 1,028 | +0.1% | 33,000 | 316億442万 | 0% | 17.37 | 1.44 |
08/05 | 1,043 | 1,048 | 1,015 | 1,027 | -1.53% | 41,600 | 315億7368万 | -0.19% | 17.35 | 1.44 |
08/04 | 1,028 | 1,043 | 1,018 | 1,043 | +1.26% | 48,500 | 320億6557万 | +1.46% | 17.62 | 1.46 |