株価チャート
2016/06/29～2016/11/24
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 |
| 11/24 | 2,060 | 2,104 | 2,058 | 2,078 | +2.82% | 1,268,000 | 3523億2299万 | +11.72% | 35.59 | 0.98 |
| 11/22 | 2,007 | 2,035 | 1,997 | 2,021 | +0.7% | 1,278,600 | 3426億5869万 | +9.54% | 34.61 | 0.96 |
| 11/21 | 2,014 | 2,028 | 1,995 | 2,007 | +0.3% | 768,400 | 3402億8500万 | +9.55% | 34.37 | 0.95 |
| 11/18 | 2,005 | 2,018 | 1,985 | 2,001 | +2.51% | 1,025,600 | 3392億6771万 | +10.07% | 34.27 | 0.95 |
| 11/17 | 1,994 | 1,995 | 1,940 | 1,952 | -2.98% | 1,549,900 | 3309億5980万 | +8.2% | 33.43 | 0.92 |
| 11/16 | 2,050 | 2,050 | 2,003 | 2,012 | -0.84% | 845,900 | 3411億3275万 | +12.15% | 34.46 | 0.95 |
| 11/15 | 1,985 | 2,041 | 1,983 | 2,029 | +3.94% | 1,550,400 | 3440億1508万 | +13.92% | 34.75 | 0.96 |
| 11/14 | 1,868 | 1,984 | 1,823 | 1,952 | +5.4% | 2,268,800 | 3309億5980万 | +10.41% | 33.43 | 0.92 |
| 11/11 | 1,855 | 1,892 | 1,848 | 1,852 | +1.37% | 860,900 | 3140億489万 | +5.41% | 31.72 | 0.88 |
| 11/10 | 1,833 | 1,840 | 1,803 | 1,827 | +7.28% | 860,200 | 3097億6617万 | +4.34% | 31.29 | 0.87 |
| 11/09 | 1,830 | 1,847 | 1,679 | 1,703 | -6.63% | 936,000 | 2887億4208万 | -2.29% | 29.17 | 0.81 |
| 11/08 | 1,839 | 1,848 | 1,807 | 1,824 | +0.88% | 507,300 | 3092億5752万 | +4.83% | 31.24 | 0.86 |
| 11/07 | 1,788 | 1,823 | 1,787 | 1,808 | +2.84% | 680,700 | 3065億4473万 | +4.45% | 30.97 | 0.86 |
| 11/04 | 1,737 | 1,769 | 1,730 | 1,758 | -0.34% | 572,700 | 2980億6728万 | +2.03% | 30.11 | 0.83 |
| 11/02 | 1,763 | 1,774 | 1,742 | 1,764 | -2.65% | 784,300 | 2990億8457万 | +2.74% | 30.21 | 0.84 |
| 11/01 | 1,819 | 1,819 | 1,796 | 1,812 | -0.66% | 656,000 | 3072億2293万 | +5.9% | 31.03 | 0.86 |
| 10/31 | 1,825 | 1,830 | 1,792 | 1,824 | -0.82% | 801,000 | 3092億5752万 | +7.04% | 31.24 | 0.86 |
| 10/28 | 1,823 | 1,845 | 1,815 | 1,839 | +2.62% | 779,600 | 3118億75万 | +8.3% | 31.5 | 0.87 |
| 10/27 | 1,817 | 1,827 | 1,788 | 1,792 | -1.05% | 590,500 | 3038億3195万 | +5.91% | 30.69 | 0.85 |
| 10/26 | 1,816 | 1,834 | 1,802 | 1,811 | -0.77% | 479,800 | 3070億5338万 | +7.41% | 31.02 | 0.86 |
| 10/25 | 1,784 | 1,832 | 1,783 | 1,825 | +2.64% | 716,900 | 3094億2707万 | +8.63% | 31.26 | 0.86 |
| 10/24 | 1,776 | 1,782 | 1,769 | 1,778 | +0.11% | 502,000 | 3014億5826万 | +6.34% | 30.45 | 0.84 |
| 10/21 | 1,773 | 1,787 | 1,763 | 1,776 | +1.49% | 670,700 | 3011億1916万 | +6.47% | 30.42 | 0.84 |
| 10/20 | 1,698 | 1,751 | 1,692 | 1,750 | +2.1% | 903,300 | 2967億1089万 | +5.23% | 29.97 | 0.83 |
| 10/19 | 1,687 | 1,716 | 1,679 | 1,714 | +1% | 483,900 | 2906億712万 | +3.25% | 29.36 | 0.81 |
| 10/18 | 1,695 | 1,700 | 1,676 | 1,697 | +0.24% | 460,200 | 2877億2479万 | +2.23% | 29.06 | 0.8 |
| 10/17 | 1,658 | 1,699 | 1,658 | 1,693 | +1.99% | 659,800 | 2870億4659万 | +2.05% | 29 | 0.8 |
| 10/14 | 1,645 | 1,663 | 1,626 | 1,660 | +0.12% | 847,500 | 2814億5147万 | +0.12% | 28.43 | 0.79 |
| 10/13 | 1,686 | 1,700 | 1,652 | 1,658 | -1.43% | 537,100 | 2811億1237万 | -0.12% | 28.4 | 0.79 |
| 10/12 | 1,687 | 1,701 | 1,673 | 1,682 | -1.46% | 701,300 | 2851億8155万 | +1.26% | 28.81 | 0.8 |
| 10/11 | 1,698 | 1,723 | 1,688 | 1,707 | +0.41% | 630,600 | 2894億2028万 | +2.83% | 29.24 | 0.81 |
| 10/07 | 1,671 | 1,700 | 1,665 | 1,700 | +1.37% | 664,400 | 2882億3343万 | +2.47% | 29.12 | 0.81 |
| 10/06 | 1,709 | 1,713 | 1,676 | 1,677 | -0.47% | 778,900 | 2843億3380万 | +1.15% | 28.72 | 0.79 |
| 10/05 | 1,655 | 1,689 | 1,643 | 1,685 | +2.62% | 816,800 | 2856億9020万 | +1.69% | 28.86 | 0.8 |
| 10/04 | 1,631 | 1,649 | 1,620 | 1,642 | +1.61% | 598,800 | 2783億9959万 | -0.85% | 28.12 | 0.78 |
| 10/03 | 1,617 | 1,631 | 1,608 | 1,616 | +0.75% | 858,800 | 2739億9131万 | -2.24% | 27.68 | 0.77 |
| 09/30 | 1,590 | 1,606 | 1,571 | 1,604 | -1.11% | 691,100 | 2719億5672万 | -2.96% | 27.47 | 0.76 |
| 09/29 | 1,610 | 1,641 | 1,609 | 1,622 | +1.31% | 682,900 | 2750億860万 | -1.82% | 27.78 | 0.77 |
| 09/28 | 1,610 | 1,629 | 1,597 | 1,601 | -1.11% | 671,300 | 2714億4807万 | -2.91% | 27.42 | 0.76 |
| 09/27 | 1,600 | 1,624 | 1,577 | 1,619 | -0.25% | 781,300 | 2744億9996万 | -1.88% | 27.73 | 0.77 |
| 09/26 | 1,661 | 1,671 | 1,616 | 1,623 | -3.28% | 786,900 | 2751億7815万 | -1.58% | 27.8 | 0.77 |
| 09/23 | 1,683 | 1,683 | 1,656 | 1,678 | -1.41% | 733,200 | 2845億335万 | +1.88% | 28.74 | 0.79 |
| 09/21 | 1,631 | 1,707 | 1,601 | 1,702 | +4.23% | 1,208,000 | 2885億7253万 | +3.53% | 29.15 | 0.81 |
| 09/20 | 1,634 | 1,659 | 1,610 | 1,633 | -1.03% | 849,300 | 2768億7364万 | -0.24% | 27.97 | 0.77 |
| 09/16 | 1,645 | 1,652 | 1,631 | 1,650 | +0.98% | 598,700 | 2797億5598万 | +0.98% | 28.26 | 0.78 |
| 09/15 | 1,647 | 1,648 | 1,626 | 1,634 | -2.1% | 744,200 | 2770億4319万 | +0.49% | 27.99 | 0.77 |
| 09/14 | 1,655 | 1,683 | 1,650 | 1,669 | +0.54% | 477,000 | 2829億7741万 | +3.22% | 28.58 | 0.79 |
| 09/13 | 1,679 | 1,687 | 1,647 | 1,660 | -0.54% | 494,600 | 2814億5147万 | +3.17% | 28.43 | 0.79 |
| 09/12 | 1,676 | 1,686 | 1,660 | 1,669 | -2.34% | 656,100 | 2829億7741万 | +4.18% | 28.58 | 0.79 |
| 09/09 | 1,700 | 1,718 | 1,677 | 1,709 | +1.12% | 852,400 | 2897億5937万 | +7.42% | 29.27 | 0.81 |
| 09/08 | 1,681 | 1,694 | 1,648 | 1,690 | +1.2% | 648,900 | 2865億3794万 | +7.1% | 28.94 | 0.8 |
| 09/07 | 1,665 | 1,672 | 1,620 | 1,670 | -1.76% | 999,800 | 2831億4696万 | +6.85% | 28.6 | 0.79 |
| 09/06 | 1,692 | 1,710 | 1,672 | 1,700 | +0.71% | 595,300 | 2882億3343万 | +9.61% | 29.12 | 0.81 |
| 09/05 | 1,680 | 1,694 | 1,669 | 1,688 | +1.75% | 710,400 | 2861億9884万 | +9.75% | 28.91 | 0.8 |
| 09/02 | 1,651 | 1,659 | 1,607 | 1,659 | -0.48% | 1,095,600 | 2812億8192万 | +8.64% | 28.41 | 0.79 |
| 09/01 | 1,689 | 1,715 | 1,662 | 1,667 | -0.83% | 828,600 | 2826億3831万 | +9.89% | 28.55 | 0.79 |
| 08/31 | 1,674 | 1,698 | 1,664 | 1,681 | +1.63% | 965,800 | 2850億1200万 | +11.55% | 28.79 | 0.8 |
| 08/30 | 1,650 | 1,682 | 1,649 | 1,654 | -0.3% | 637,900 | 2804億3417万 | +10.64% | 28.33 | 0.78 |
| 08/29 | 1,620 | 1,668 | 1,605 | 1,659 | +5.47% | 975,800 | 2812億8192万 | +11.64% | 28.41 | 0.79 |
| 08/26 | 1,585 | 1,588 | 1,561 | 1,573 | -1.69% | 872,100 | 2667億70万 | +6.64% | 26.94 | 0.75 |
| 08/25 | 1,593 | 1,615 | 1,592 | 1,600 | +0.5% | 924,800 | 2712億7852万 | +8.92% | 27.4 | 0.76 |
| 08/24 | 1,571 | 1,604 | 1,571 | 1,592 | +2.45% | 799,700 | 2699億2213万 | +8.97% | 27.27 | 0.75 |
| 08/23 | 1,599 | 1,599 | 1,548 | 1,554 | -4.01% | 920,000 | 2634億7927万 | +6.95% | 26.62 | 0.74 |
| 08/22 | 1,621 | 1,625 | 1,592 | 1,619 | +1% | 798,400 | 2744億9996万 | +11.96% | 27.73 | 0.77 |
| 08/19 | 1,572 | 1,609 | 1,563 | 1,603 | +1.97% | 627,100 | 2717億8717万 | +11.55% | 27.45 | 0.76 |
| 08/18 | 1,564 | 1,590 | 1,547 | 1,572 | -1.01% | 815,700 | 2665億3115万 | +10.16% | 26.92 | 0.74 |
| 08/17 | 1,540 | 1,593 | 1,534 | 1,588 | +2.85% | 1,208,000 | 2692億4394万 | +11.99% | 27.2 | 0.75 |
| 08/16 | 1,550 | 1,573 | 1,538 | 1,544 | -0.13% | 1,227,800 | 2617億8378万 | +9.82% | 26.44 | 0.73 |
| 08/15 | 1,500 | 1,572 | 1,496 | 1,546 | +6.92% | 1,926,700 | 2621億2287万 | +10.9% | 26.48 | 0.73 |
| 08/12 | 1,366 | 1,483 | 1,366 | 1,446 | +2.19% | 1,850,200 | 2451億6797万 | +4.71% | 24.77 | 0.68 |
| 08/10 | 1,445 | 1,473 | 1,332 | 1,415 | -3.94% | 2,501,200 | 2399億1194万 | +3.13% | 24.23 | 0.67 |
| 08/09 | 1,460 | 1,480 | 1,451 | 1,473 | -0.07% | 811,800 | 2497億4579万 | +7.83% | 25.23 | 0.7 |
| 08/08 | 1,440 | 1,475 | 1,437 | 1,474 | +4.84% | 624,900 | 2499億1534万 | +8.46% | 25.24 | 0.7 |
| 08/05 | 1,394 | 1,434 | 1,391 | 1,406 | +1.22% | 867,100 | 2383億8600万 | +4.07% | 24.08 | 0.67 |
| 08/04 | 1,322 | 1,402 | 1,322 | 1,389 | +5.87% | 915,500 | 2355億367万 | +3.19% | 23.79 | 0.66 |
| 08/03 | 1,318 | 1,329 | 1,306 | 1,312 | -2.89% | 681,200 | 2224億4839万 | -2.16% | 22.47 | 0.62 |
| 08/02 | 1,371 | 1,390 | 1,349 | 1,351 | -3.22% | 457,400 | 2290億6080万 | +0.97% | 23.14 | 0.64 |
| 08/01 | 1,378 | 1,400 | 1,351 | 1,396 | 0% | 749,900 | 2366億9051万 | +4.73% | 23.91 | 0.66 |
| 07/29 | 1,398 | 1,417 | 1,353 | 1,396 | -1.9% | 1,259,100 | 2366億9051万 | +5.2% | 23.91 | 0.66 |
| 07/28 | 1,420 | 1,428 | 1,394 | 1,423 | +0.21% | 667,600 | 2412億6834万 | +7.4% | 24.37 | 0.67 |
| 07/27 | 1,387 | 1,426 | 1,387 | 1,420 | +3.73% | 942,800 | 2407億5969万 | +7.41% | 24.32 | 0.67 |
| 07/26 | 1,417 | 1,418 | 1,361 | 1,369 | -3.93% | 684,800 | 2321億1269万 | +3.71% | 23.45 | 0.65 |
| 07/25 | 1,397 | 1,434 | 1,397 | 1,425 | +2.44% | 812,600 | 2416億744万 | +7.95% | 24.41 | 0.68 |
| 07/22 | 1,421 | 1,427 | 1,387 | 1,391 | -2.18% | 622,400 | 2358億4277万 | +5.62% | 23.82 | 0.66 |
| 07/21 | 1,427 | 1,435 | 1,411 | 1,422 | +2.01% | 627,600 | 2410億9879万 | +8.14% | 24.35 | 0.67 |
| 07/20 | 1,398 | 1,401 | 1,378 | 1,394 | -0.29% | 590,500 | 2363億5141万 | +5.93% | 23.87 | 0.66 |
| 07/19 | 1,387 | 1,409 | 1,377 | 1,398 | +0.79% | 907,400 | 2370億2961万 | +6.15% | 23.94 | 0.66 |
| 07/15 | 1,374 | 1,407 | 1,366 | 1,387 | +0.95% | 700,400 | 2351億6457万 | +5.08% | 23.75 | 0.66 |
| 07/14 | 1,370 | 1,376 | 1,342 | 1,374 | +0.07% | 822,700 | 2329億6043万 | +3.54% | 23.53 | 0.65 |
| 07/13 | 1,378 | 1,394 | 1,365 | 1,373 | +2.23% | 1,410,700 | 2327億9088万 | +2.92% | 23.52 | 0.65 |
| 07/12 | 1,323 | 1,372 | 1,314 | 1,343 | +3.87% | 1,175,600 | 2277億441万 | +0.07% | 23 | 0.64 |
| 07/11 | 1,266 | 1,302 | 1,266 | 1,293 | +4.53% | 785,700 | 2192億2696万 | -4.51% | 22.14 | 0.61 |
| 07/08 | 1,230 | 1,251 | 1,225 | 1,237 | +1.31% | 1,315,200 | 2097億3221万 | -9.44% | 21.19 | 0.59 |
| 07/07 | 1,213 | 1,252 | 1,200 | 1,221 | +0.49% | 1,000,100 | 2070億1942万 | -11.59% | 20.91 | 0.58 |
| 07/06 | 1,232 | 1,237 | 1,197 | 1,215 | -4.78% | 1,136,000 | 2060億213万 | -13.09% | 20.81 | 0.58 |
| 07/05 | 1,287 | 1,296 | 1,262 | 1,276 | -1.01% | 826,500 | 2163億4462万 | -9.89% | 21.85 | 0.6 |
| 07/04 | 1,262 | 1,291 | 1,246 | 1,289 | +0.47% | 1,004,800 | 2185億4876万 | -10.05% | 22.08 | 0.61 |
| 07/01 | 1,302 | 1,314 | 1,262 | 1,283 | +0.86% | 1,407,500 | 2175億3147万 | -11.46% | 21.97 | 0.61 |
| 06/30 | 1,289 | 1,305 | 1,267 | 1,272 | +0.63% | 903,800 | 2156億6643万 | -13.11% | 21.79 | 0.6 |
| 06/29 | 1,236 | 1,276 | 1,226 | 1,264 | +2.93% | 1,223,400 | 2143億1003万 | -14.54% | 21.65 | 0.6 |
