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 | 1,829 | 1,889 | 1,815 | 1,875 | +3.08% | 74,000 | 389億754万 | +3.36% | 136.89 | 0.68 |
| 12/29 | 1,836 | 1,836 | 1,792 | 1,819 | -1.25% | 58,800 | 377億4550万 | +0.78% | 132.8 | 0.66 |
| 12/28 | 1,828 | 1,848 | 1,809 | 1,842 | -0.65% | 23,300 | 382億2276万 | +2.39% | 134.48 | 0.67 |
| 12/27 | 1,851 | 1,867 | 1,848 | 1,854 | -0.11% | 59,300 | 384億7177万 | +3.52% | 135.35 | 0.68 |
| 12/26 | 1,880 | 1,882 | 1,852 | 1,856 | -1.54% | 40,800 | 385億1327万 | +4.15% | 135.5 | 0.68 |
| 12/22 | 1,876 | 1,895 | 1,857 | 1,885 | +0.48% | 57,100 | 391億1504万 | +6.44% | 137.62 | 0.69 |
| 12/21 | 1,895 | 1,898 | 1,874 | 1,876 | -0.21% | 48,100 | 389億2829万 | +6.65% | 136.96 | 0.68 |
| 12/20 | 1,890 | 1,909 | 1,865 | 1,880 | -1.78% | 52,100 | 390億1129万 | +7.55% | 137.25 | 0.69 |
| 12/19 | 1,895 | 1,920 | 1,882 | 1,914 | 0% | 53,700 | 397億1681万 | +10.19% | 139.73 | 0.7 |
| 12/16 | 1,904 | 1,920 | 1,894 | 1,914 | +0.68% | 72,000 | 397億1681万 | +11.09% | 139.73 | 0.7 |
| 12/15 | 1,900 | 1,916 | 1,880 | 1,901 | +0.05% | 95,400 | 394億4705万 | +11.36% | 138.78 | 0.69 |
| 12/14 | 1,894 | 1,925 | 1,893 | 1,900 | +1.55% | 172,200 | 394億2630万 | +12.56% | 138.71 | 0.69 |
| 12/13 | 1,865 | 1,878 | 1,845 | 1,871 | +1.74% | 120,700 | 388億2453万 | +11.9% | 136.59 | 0.68 |
| 12/12 | 1,849 | 1,870 | 1,829 | 1,839 | -0.16% | 118,100 | 381億6051万 | +10.85% | 134.26 | 0.67 |
| 12/09 | 1,833 | 1,857 | 1,786 | 1,842 | +1.04% | 99,300 | 382億2276万 | +11.91% | 134.48 | 0.67 |
| 12/08 | 1,798 | 1,835 | 1,798 | 1,823 | +1.56% | 108,900 | 378億2850万 | +11.7% | 133.09 | 0.67 |
| 12/07 | 1,770 | 1,800 | 1,770 | 1,795 | +1.76% | 70,300 | 372億4748万 | +10.8% | 131.04 | 0.65 |
| 12/06 | 1,744 | 1,780 | 1,740 | 1,764 | +2.02% | 74,900 | 366億421万 | +9.63% | 128.78 | 0.64 |
| 12/05 | 1,720 | 1,742 | 1,707 | 1,729 | +0.82% | 41,700 | 358億7793万 | +8.13% | 126.23 | 0.63 |
| 12/02 | 1,693 | 1,722 | 1,693 | 1,715 | -0.17% | 42,600 | 355億8742万 | +7.86% | 125.2 | 0.63 |
| 12/01 | 1,700 | 1,737 | 1,698 | 1,718 | +1.84% | 55,900 | 356億4968万 | +8.67% | 125.42 | 0.63 |
| 11/30 | 1,698 | 1,702 | 1,686 | 1,687 | -0.76% | 34,500 | 350億641万 | +7.38% | 123.16 | 0.62 |
| 11/29 | 1,691 | 1,700 | 1,673 | 1,700 | +1.01% | 66,300 | 352億7616万 | +8.9% | 124.11 | 0.62 |
| 11/28 | 1,664 | 1,695 | 1,646 | 1,683 | +0.3% | 58,500 | 349億2340万 | +8.44% | 122.87 | 0.61 |
| 11/25 | 1,670 | 1,695 | 1,663 | 1,678 | +2.13% | 84,900 | 348億1965万 | +8.68% | 122.5 | 0.61 |
| 11/24 | 1,670 | 1,670 | 1,635 | 1,643 | -0.9% | 36,400 | 340億9338万 | +6.9% | 119.95 | 0.6 |
| 11/22 | 1,660 | 1,675 | 1,645 | 1,658 | +0.36% | 65,700 | 344億464万 | +8.22% | 121.04 | 0.6 |
| 11/21 | 1,640 | 1,664 | 1,625 | 1,652 | +1.85% | 91,000 | 342億8013万 | +8.33% | 120.6 | 0.6 |
| 11/18 | 1,583 | 1,635 | 1,583 | 1,622 | +2.53% | 111,200 | 336億5761万 | +6.99% | 118.41 | 0.59 |
| 11/17 | 1,571 | 1,595 | 1,545 | 1,582 | -0.38% | 41,700 | 328億2758万 | +4.91% | 115.49 | 0.58 |
| 11/16 | 1,590 | 1,605 | 1,565 | 1,588 | -0.63% | 40,500 | 329億5209万 | +5.8% | 115.93 | 0.58 |
| 11/15 | 1,625 | 1,656 | 1,588 | 1,598 | 0% | 69,500 | 331億5959万 | +6.68% | 116.66 | 0.58 |
| 11/14 | 1,579 | 1,617 | 1,551 | 1,598 | +2.24% | 77,000 | 331億5959万 | +7.39% | 116.66 | 0.58 |
| 11/11 | 1,535 | 1,580 | 1,533 | 1,563 | +1.82% | 76,100 | 324億3332万 | +5.75% | 114.11 | 0.57 |
| 11/10 | 1,520 | 1,550 | 1,500 | 1,535 | +8.33% | 67,600 | 318億5230万 | +4.49% | 112.06 | 0.56 |
| 11/09 | 1,516 | 1,531 | 1,402 | 1,417 | -6.28% | 96,700 | 294億372万 | -3.01% | 103.45 | 0.52 |
| 11/08 | 1,517 | 1,532 | 1,504 | 1,512 | -1.5% | 27,500 | 313億7504万 | +3.7% | 110.38 | 0.55 |
| 11/07 | 1,520 | 1,540 | 1,511 | 1,535 | +1.86% | 23,300 | 318億5230万 | +5.86% | 112.06 | 0.56 |
| 11/04 | 1,500 | 1,516 | 1,478 | 1,507 | +0.13% | 39,200 | 312億7128万 | +4.58% | 110.02 | 0.55 |
| 11/02 | 1,505 | 1,515 | 1,498 | 1,505 | -0.92% | 32,400 | 312億2978万 | +5.02% | 109.87 | 0.55 |
| 11/01 | 1,510 | 1,520 | 1,500 | 1,519 | +0.6% | 17,800 | 315億2029万 | +6.52% | 110.9 | 0.55 |
| 10/31 | 1,538 | 1,538 | 1,491 | 1,510 | -1.11% | 36,900 | 313億3353万 | +6.56% | 110.24 | 0.55 |
| 10/28 | 1,512 | 1,538 | 1,500 | 1,527 | +2.07% | 52,400 | 316億8630万 | +8.3% | 111.48 | 0.56 |
| 10/27 | 1,505 | 1,506 | 1,486 | 1,496 | +0.07% | 27,600 | 310億4302万 | +6.78% | 109.22 | 0.55 |
| 10/26 | 1,466 | 1,500 | 1,458 | 1,495 | +2.19% | 47,100 | 310億2227万 | +7.32% | 109.14 | 0.55 |
| 10/25 | 1,445 | 1,470 | 1,445 | 1,463 | +1.6% | 44,900 | 303億5825万 | +5.63% | 106.81 | 0.53 |
| 10/24 | 1,480 | 1,481 | 1,434 | 1,440 | -2.51% | 44,400 | 298億8099万 | +4.5% | 105.13 | 0.53 |
| 10/21 | 1,493 | 1,493 | 1,466 | 1,477 | -0.47% | 25,100 | 306億4876万 | +7.57% | 107.83 | 0.54 |
| 10/20 | 1,492 | 1,501 | 1,475 | 1,484 | -1.33% | 38,200 | 307億9402万 | +8.4% | 108.34 | 0.54 |
| 10/19 | 1,496 | 1,513 | 1,483 | 1,504 | -0.4% | 30,600 | 312億903万 | +10.26% | 109.8 | 0.55 |
| 10/18 | 1,528 | 1,528 | 1,454 | 1,510 | +1.55% | 52,900 | 313億3353万 | +11.03% | 110.24 | 0.55 |
| 10/17 | 1,418 | 1,498 | 1,418 | 1,487 | +4.94% | 60,900 | 308億5627万 | +9.66% | 108.56 | 0.54 |
| 10/14 | 1,425 | 1,430 | 1,403 | 1,417 | -0.98% | 23,700 | 294億372万 | +4.81% | 103.45 | 0.52 |
| 10/13 | 1,432 | 1,444 | 1,420 | 1,431 | +0.85% | 53,900 | 296億9423万 | +5.84% | 104.47 | 0.52 |
| 10/12 | 1,500 | 1,500 | 1,411 | 1,419 | -6.21% | 154,500 | 294億4522万 | +5.19% | 103.59 | 0.52 |
| 10/11 | 1,647 | 1,647 | 1,458 | 1,513 | +12.32% | 538,000 | 313億9579万 | +12.24% | 110.46 | 0.55 |
| 10/07 | 1,340 | 1,350 | 1,340 | 1,347 | +0.52% | 11,700 | 279億5117万 | +0.3% | 98.34 | 0.49 |
| 10/06 | 1,356 | 1,356 | 1,339 | 1,340 | -0.3% | 13,200 | 278億592万 | -0.3% | 97.83 | 0.49 |
| 10/05 | 1,335 | 1,355 | 1,333 | 1,344 | +0.83% | 23,100 | 278億8892万 | 0% | 98.12 | 0.49 |
| 10/04 | 1,337 | 1,337 | 1,323 | 1,333 | +0.6% | 10,500 | 276億6066万 | -0.82% | 97.32 | 0.49 |
| 10/03 | 1,335 | 1,335 | 1,321 | 1,325 | +1.07% | 10,100 | 274億9466万 | -1.27% | 96.73 | 0.48 |
| 09/30 | 1,309 | 1,319 | 1,304 | 1,311 | -0.91% | 10,100 | 272億415万 | -2.31% | 95.71 | 0.48 |
| 09/29 | 1,311 | 1,327 | 1,309 | 1,323 | +0.61% | 19,100 | 274億5316万 | -1.49% | 96.59 | 0.48 |
| 09/28 | 1,317 | 1,317 | 1,299 | 1,315 | +0.38% | 10,400 | 272億8715万 | -2.01% | 96 | 0.48 |
| 09/27 | 1,300 | 1,310 | 1,284 | 1,310 | +0.15% | 38,500 | 271億8340万 | -2.46% | 95.64 | 0.48 |
| 09/26 | 1,319 | 1,321 | 1,301 | 1,308 | -0.83% | 35,000 | 271億4189万 | -2.68% | 95.49 | 0.48 |
| 09/23 | 1,320 | 1,320 | 1,307 | 1,319 | +0.15% | 17,800 | 273億7015万 | -1.93% | 96.29 | 0.48 |
| 09/21 | 1,296 | 1,318 | 1,290 | 1,317 | +1.62% | 35,300 | 273億2865万 | -2.15% | 96.15 | 0.48 |
| 09/20 | 1,290 | 1,313 | 1,286 | 1,296 | +0.47% | 17,800 | 268億9289万 | -3.79% | 94.61 | 0.47 |
| 09/16 | 1,320 | 1,320 | 1,286 | 1,290 | 0% | 30,700 | 267億6838万 | -4.44% | 94.18 | 0.47 |
| 09/15 | 1,325 | 1,326 | 1,290 | 1,290 | -2.79% | 41,100 | 267億6838万 | -4.73% | 94.18 | 0.47 |
| 09/14 | 1,350 | 1,350 | 1,326 | 1,327 | -2.21% | 14,900 | 275億3616万 | -2.28% | 96.88 | 0.48 |
| 09/13 | 1,367 | 1,374 | 1,350 | 1,357 | -0.73% | 7,800 | 281億5868万 | -0.37% | 99.07 | 0.5 |
| 09/12 | 1,381 | 1,384 | 1,360 | 1,367 | -2.22% | 7,600 | 283億6619万 | +0.22% | 99.8 | 0.5 |
| 09/09 | 1,401 | 1,410 | 1,398 | 1,398 | -0.5% | 13,200 | 290億946万 | +2.42% | 102.06 | 0.51 |
| 09/08 | 1,415 | 1,415 | 1,376 | 1,405 | -0.14% | 11,000 | 291億5471万 | +3.01% | 102.57 | 0.51 |
| 09/07 | 1,391 | 1,413 | 1,380 | 1,407 | -0.07% | 19,000 | 291億9621万 | +3.15% | 102.72 | 0.51 |
| 09/06 | 1,381 | 1,415 | 1,374 | 1,408 | +2.92% | 20,500 | 292億1696万 | +3.07% | 102.79 | 0.51 |
| 09/05 | 1,389 | 1,389 | 1,361 | 1,368 | -1.23% | 18,100 | 283億8694万 | -0.07% | 99.87 | 0.5 |
| 09/02 | 1,374 | 1,392 | 1,371 | 1,385 | -0.72% | 10,000 | 287億3970万 | +0.65% | 101.11 | 0.51 |
| 09/01 | 1,372 | 1,395 | 1,370 | 1,395 | +2.35% | 13,600 | 289億4720万 | +0.94% | 101.84 | 0.51 |
| 08/31 | 1,341 | 1,363 | 1,341 | 1,363 | +1.87% | 14,600 | 282億8318万 | -1.8% | 99.51 | 0.5 |
| 08/30 | 1,332 | 1,353 | 1,332 | 1,338 | -0.74% | 10,900 | 277億6442万 | -4.02% | 97.68 | 0.49 |
| 08/29 | 1,312 | 1,350 | 1,304 | 1,348 | +4.66% | 14,700 | 279億7192万 | -3.71% | 98.41 | 0.49 |
| 08/26 | 1,327 | 1,327 | 1,285 | 1,288 | -1.98% | 25,900 | 267億2688万 | -8.26% | 94.03 | 0.47 |
| 08/25 | 1,322 | 1,341 | 1,309 | 1,314 | -0.98% | 13,000 | 272億6640万 | -6.94% | 95.93 | 0.48 |
| 08/24 | 1,312 | 1,336 | 1,312 | 1,327 | +1.69% | 9,200 | 275億3616万 | -6.42% | 96.88 | 0.48 |
| 08/23 | 1,324 | 1,335 | 1,303 | 1,305 | -2.25% | 20,200 | 270億7964万 | -8.36% | 95.27 | 0.48 |
| 08/22 | 1,330 | 1,350 | 1,330 | 1,335 | +0.07% | 8,800 | 277億216万 | -6.58% | 97.46 | 0.49 |
| 08/19 | 1,331 | 1,355 | 1,326 | 1,334 | +0.15% | 7,200 | 276億8141万 | -6.84% | 97.39 | 0.49 |
| 08/18 | 1,338 | 1,355 | 1,332 | 1,332 | -1.04% | 9,200 | 276億3991万 | -7.18% | 97.24 | 0.49 |
| 08/17 | 1,337 | 1,408 | 1,336 | 1,346 | +0.07% | 20,700 | 279億3042万 | -6.4% | 98.27 | 0.49 |
| 08/16 | 1,383 | 1,392 | 1,345 | 1,345 | -2.89% | 18,300 | 279億967万 | -6.66% | 98.19 | 0.49 |
| 08/15 | 1,390 | 1,413 | 1,384 | 1,385 | -0.72% | 3,200 | 287億3970万 | -3.69% | 101.11 | 0.51 |
| 08/12 | 1,400 | 1,402 | 1,390 | 1,395 | +0.72% | 5,000 | 289億4720万 | -2.72% | 101.84 | 0.51 |
| 08/10 | 1,350 | 1,392 | 1,350 | 1,385 | -2.4% | 11,800 | 287億3970万 | -3.15% | 101.11 | 0.51 |
| 08/09 | 1,397 | 1,430 | 1,382 | 1,419 | +0.92% | 15,500 | 294億4522万 | -0.56% | 103.59 | 0.52 |
| 08/08 | 1,409 | 1,420 | 1,391 | 1,406 | +0.93% | 25,600 | 291億7546万 | -1.19% | 102.65 | 0.51 |
| 08/05 | 1,387 | 1,396 | 1,360 | 1,393 | +1.09% | 18,000 | 289億570万 | -1.83% | 101.7 | 0.51 |
| 08/04 | 1,438 | 1,438 | 1,359 | 1,378 | -1.78% | 66,000 | 285億9444万 | -2.68% | 100.6 | 0.5 |
