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 | 955 | 965 | 948 | 961 | +0.52% | 134,000 | 516億9279万 | -4% | 6.09 | 0.93 |
12/29 | 970 | 970 | 947 | 956 | -1.95% | 129,000 | 514億2384万 | -4.59% | 6.06 | 0.93 |
12/28 | 970 | 975 | 962 | 975 | -0.91% | 179,600 | 524億4586万 | -2.79% | 6.18 | 0.95 |
12/27 | 994 | 994 | 983 | 984 | -0.4% | 320,500 | 529億2998万 | -1.99% | 6.24 | 0.95 |
12/26 | 998 | 998 | 987 | 988 | -0.5% | 177,700 | 531億4514万 | -1.5% | 6.26 | 0.96 |
12/22 | 993 | 994 | 984 | 993 | -0.1% | 162,000 | 534億1409万 | -1% | 6.29 | 0.96 |
12/21 | 1,002 | 1,004 | 992 | 994 | -1.29% | 242,400 | 534億6788万 | -0.8% | 6.3 | 0.96 |
12/20 | 1,003 | 1,008 | 1,001 | 1,007 | +0.3% | 141,100 | 541億6716万 | +0.6% | 6.38 | 0.98 |
12/19 | 1,010 | 1,010 | 1,000 | 1,004 | -0.79% | 131,800 | 540億579万 | +0.5% | 6.36 | 0.97 |
12/16 | 1,008 | 1,014 | 1,004 | 1,012 | +1.3% | 156,100 | 544億3611万 | +1.5% | 6.41 | 0.98 |
12/15 | 1,002 | 1,009 | 995 | 999 | -1.09% | 198,800 | 537億3684万 | +0.4% | 6.33 | 0.97 |
12/14 | 1,017 | 1,020 | 1,007 | 1,010 | -0.69% | 109,400 | 543億2853万 | +1.92% | 6.4 | 0.98 |
12/13 | 1,001 | 1,017 | 999 | 1,017 | +0.89% | 147,500 | 547億507万 | +2.94% | 6.45 | 0.99 |
12/12 | 1,026 | 1,026 | 1,002 | 1,008 | -1.85% | 215,800 | 542億2095万 | +2.23% | 6.39 | 0.98 |
12/09 | 1,023 | 1,027 | 1,014 | 1,027 | 0% | 233,600 | 552億4297万 | +4.48% | 6.51 | 1 |
12/08 | 1,024 | 1,027 | 1,018 | 1,027 | +1.08% | 145,000 | 552億4297万 | +4.8% | 6.51 | 1 |
12/07 | 1,018 | 1,021 | 1,004 | 1,016 | -0.1% | 126,500 | 546億5128万 | +3.89% | 6.44 | 0.98 |
12/06 | 1,005 | 1,020 | 1,005 | 1,017 | +2.31% | 216,200 | 547億507万 | +4.52% | 6.45 | 0.99 |
12/05 | 1,000 | 1,002 | 991 | 994 | -0.7% | 146,800 | 534億6788万 | +2.58% | 6.3 | 0.96 |
12/02 | 1,003 | 1,007 | 994 | 1,001 | -0.89% | 116,000 | 538億4442万 | +3.62% | 6.34 | 0.97 |
12/01 | 1,015 | 1,023 | 1,007 | 1,010 | 0% | 169,400 | 543億2853万 | +4.99% | 6.4 | 0.98 |
11/30 | 1,010 | 1,011 | 1,001 | 1,010 | +0.2% | 106,100 | 543億2853万 | +5.54% | 6.4 | 0.98 |
11/29 | 1,000 | 1,009 | 998 | 1,008 | +0.2% | 143,400 | 542億2095万 | +5.99% | 6.39 | 0.98 |
11/28 | 985 | 1,008 | 983 | 1,006 | +1.72% | 191,600 | 541億1337万 | +6.34% | 6.38 | 0.98 |
11/25 | 992 | 998 | 982 | 989 | -0.3% | 138,600 | 531億9893万 | +5.21% | 6.27 | 0.96 |
11/24 | 997 | 999 | 985 | 992 | +0.1% | 110,200 | 533億6030万 | +5.98% | 6.29 | 0.96 |
11/22 | 989 | 997 | 987 | 991 | +0.41% | 140,500 | 533億651万 | +6.44% | 6.28 | 0.96 |
11/21 | 980 | 988 | 980 | 987 | +0.92% | 164,900 | 530億9135万 | +6.7% | 6.26 | 0.96 |
11/18 | 972 | 980 | 969 | 978 | +0.82% | 154,700 | 526億723万 | +6.3% | 6.2 | 0.95 |
11/17 | 968 | 970 | 961 | 970 | 0% | 100,800 | 521億7691万 | +6.01% | 6.15 | 0.94 |
11/16 | 970 | 975 | 964 | 970 | +0.41% | 167,500 | 521億7691万 | +6.59% | 6.15 | 0.94 |
11/15 | 961 | 968 | 958 | 966 | +0.52% | 167,200 | 519億6175万 | +6.74% | 6.12 | 0.94 |
11/14 | 960 | 970 | 956 | 961 | +1.05% | 188,800 | 516億9279万 | +6.66% | 6.09 | 0.93 |
11/11 | 960 | 970 | 949 | 951 | -0.83% | 197,900 | 511億5489万 | +6.14% | 6.03 | 0.92 |
11/10 | 940 | 964 | 938 | 959 | +5.15% | 232,600 | 515億8521万 | +7.51% | 6.08 | 0.93 |
11/09 | 945 | 959 | 903 | 912 | -3.29% | 250,000 | 490億5705万 | +2.82% | 5.78 | 0.88 |
11/08 | 941 | 948 | 931 | 943 | -0.53% | 135,800 | 507億2456万 | +6.67% | 5.98 | 0.91 |
11/07 | 946 | 955 | 939 | 948 | +0.64% | 145,000 | 509億9351万 | +7.85% | 6.01 | 0.92 |
11/04 | 942 | 955 | 929 | 942 | -1.15% | 161,500 | 506億7077万 | +7.53% | 5.97 | 0.91 |
11/02 | 963 | 968 | 950 | 953 | -1.95% | 249,100 | 512億6247万 | +9.41% | 6.04 | 0.92 |
11/01 | 923 | 975 | 919 | 972 | +8.36% | 583,800 | 522億8449万 | +12.11% | 6.16 | 0.94 |
10/31 | 901 | 915 | 894 | 897 | -1.97% | 160,700 | 482億5019万 | +4.18% | 5.69 | 0.87 |
10/28 | 913 | 915 | 905 | 915 | +0.55% | 93,300 | 492億1842万 | +6.52% | 5.8 | 0.89 |
10/27 | 912 | 915 | 906 | 910 | +0.11% | 69,100 | 489億4947万 | +6.31% | 5.77 | 0.88 |
10/26 | 877 | 911 | 875 | 909 | +3.65% | 280,300 | 488億9568万 | +6.57% | 5.76 | 0.88 |
10/25 | 880 | 888 | 876 | 877 | -0.11% | 112,900 | 471億7438万 | +3.18% | 5.56 | 0.85 |
10/24 | 870 | 882 | 867 | 878 | +1.27% | 105,500 | 472億2817万 | +3.66% | 5.57 | 0.85 |
10/21 | 872 | 873 | 867 | 867 | -0.8% | 72,000 | 466億3647万 | +2.48% | 5.5 | 0.84 |
10/20 | 875 | 881 | 870 | 874 | +0.11% | 111,500 | 470億1301万 | +3.55% | 5.54 | 0.85 |
10/19 | 868 | 877 | 860 | 873 | +0.81% | 103,200 | 469億5922万 | +3.56% | 5.53 | 0.85 |
10/18 | 859 | 868 | 856 | 866 | +0.81% | 96,600 | 465億8268万 | +2.85% | 5.49 | 0.84 |
10/17 | 848 | 863 | 847 | 859 | +1.3% | 119,700 | 462億615万 | +2.14% | 5.44 | 0.83 |
10/14 | 852 | 852 | 846 | 848 | -0.47% | 66,900 | 456億1445万 | +0.83% | 5.38 | 0.82 |
10/13 | 846 | 860 | 844 | 852 | +0.83% | 94,200 | 458億2961万 | +1.31% | 5.4 | 0.83 |
10/12 | 848 | 854 | 843 | 845 | -0.94% | 55,600 | 454億5308万 | +0.48% | 5.36 | 0.82 |
10/11 | 855 | 857 | 850 | 853 | -0.12% | 65,200 | 458億8340万 | +1.55% | 5.41 | 0.83 |
10/07 | 855 | 857 | 850 | 854 | -0.12% | 58,600 | 459億3719万 | +1.67% | 5.41 | 0.83 |
10/06 | 850 | 859 | 847 | 855 | +1.06% | 152,100 | 459億9099万 | +1.91% | 5.42 | 0.83 |
10/05 | 841 | 850 | 836 | 846 | +0.95% | 96,200 | 455億687万 | +0.95% | 5.36 | 0.82 |
10/04 | 837 | 841 | 835 | 838 | +0.6% | 57,500 | 450億7654万 | +0.12% | 5.31 | 0.81 |
10/03 | 833 | 842 | 828 | 833 | +1.34% | 81,300 | 448億759万 | -0.48% | 5.28 | 0.81 |
09/30 | 835 | 835 | 822 | 822 | -3.29% | 107,900 | 442億1589万 | -1.91% | 5.29 | 0.81 |
09/29 | 841 | 852 | 838 | 850 | +1.43% | 94,200 | 457億2203万 | +1.43% | 5.47 | 0.84 |
09/28 | 840 | 847 | 832 | 838 | -0.59% | 73,700 | 450億7654万 | +0.12% | 5.39 | 0.82 |
09/27 | 827 | 843 | 819 | 843 | +1.93% | 118,700 | 453億4550万 | +0.72% | 5.42 | 0.83 |
09/26 | 838 | 839 | 827 | 827 | -1.31% | 43,800 | 444億8485万 | -0.84% | 5.32 | 0.81 |
09/23 | 842 | 842 | 834 | 838 | -0.59% | 97,200 | 450億7654万 | +0.84% | 5.39 | 0.82 |
09/21 | 828 | 843 | 820 | 843 | +1.81% | 98,400 | 453億4550万 | +1.69% | 5.42 | 0.83 |
09/20 | 826 | 833 | 819 | 828 | -0.6% | 70,700 | 445億3864万 | +0.24% | 5.32 | 0.81 |
09/16 | 824 | 834 | 823 | 833 | +1.09% | 84,000 | 448億759万 | +0.97% | 5.36 | 0.82 |
09/15 | 830 | 830 | 819 | 824 | -0.72% | 93,400 | 443億2348万 | +0.12% | 5.3 | 0.81 |
09/14 | 831 | 836 | 828 | 830 | -0.48% | 73,900 | 446億4622万 | +1.1% | 5.34 | 0.82 |
09/13 | 836 | 840 | 828 | 834 | 0% | 90,600 | 448億6138万 | +1.71% | 5.36 | 0.82 |
09/12 | 841 | 841 | 826 | 834 | -1.88% | 86,800 | 448億6138万 | +1.96% | 5.36 | 0.82 |
09/09 | 854 | 856 | 846 | 850 | -0.47% | 109,900 | 457億2203万 | +4.29% | 5.47 | 0.84 |
09/08 | 848 | 854 | 843 | 854 | +1.07% | 91,700 | 459億3719万 | +5.3% | 5.49 | 0.84 |
09/07 | 848 | 849 | 834 | 845 | -0.94% | 102,000 | 454億5308万 | +4.58% | 5.43 | 0.83 |
09/06 | 843 | 855 | 841 | 853 | +0.95% | 102,500 | 458億8340万 | +5.96% | 5.49 | 0.84 |
09/05 | 846 | 850 | 840 | 845 | +0.36% | 84,000 | 454億5308万 | +5.23% | 5.43 | 0.83 |
09/02 | 837 | 843 | 831 | 842 | +0.84% | 103,400 | 452億9171万 | +5.12% | 5.41 | 0.83 |
09/01 | 836 | 838 | 826 | 835 | -0.12% | 93,700 | 449億1517万 | +4.38% | 5.37 | 0.82 |
08/31 | 829 | 839 | 827 | 836 | +0.84% | 119,500 | 449億6896万 | +4.63% | 5.38 | 0.82 |
08/30 | 830 | 838 | 822 | 829 | -0.36% | 91,900 | 445億9243万 | +3.88% | 5.33 | 0.82 |
08/29 | 840 | 847 | 831 | 832 | -0.24% | 91,100 | 447億5380万 | +4.26% | 5.35 | 0.82 |
08/26 | 843 | 843 | 832 | 834 | -0.95% | 88,900 | 448億6138万 | +4.77% | 5.36 | 0.82 |
08/25 | 830 | 845 | 830 | 842 | +1.45% | 101,100 | 452億9171万 | +6.05% | 5.41 | 0.83 |
08/24 | 826 | 833 | 826 | 830 | +0.48% | 65,300 | 446億4622万 | +4.8% | 5.34 | 0.82 |
08/23 | 830 | 835 | 820 | 826 | -0.48% | 153,000 | 444億3106万 | +4.56% | 5.31 | 0.81 |
08/22 | 798 | 830 | 796 | 830 | +8.36% | 443,700 | 446億4622万 | +5.33% | 5.34 | 0.82 |
08/19 | 765 | 778 | 761 | 766 | -0.39% | 59,500 | 412億362万 | -2.54% | 4.93 | 0.75 |
08/18 | 778 | 780 | 768 | 769 | -1.41% | 37,500 | 413億6499万 | -2.04% | 4.95 | 0.76 |
08/17 | 776 | 786 | 773 | 780 | +0.39% | 47,100 | 419億5669万 | -0.64% | 5.02 | 0.77 |
08/16 | 789 | 795 | 777 | 777 | -1.52% | 84,900 | 417億9532万 | -0.77% | 5 | 0.76 |
08/15 | 790 | 793 | 788 | 789 | +0.13% | 41,200 | 424億4080万 | +1.15% | 5.07 | 0.78 |
08/12 | 791 | 791 | 786 | 788 | +0.13% | 48,600 | 423億8701万 | +1.29% | 5.07 | 0.77 |
08/10 | 789 | 790 | 783 | 787 | 0% | 33,800 | 423億3322万 | +1.55% | 5.06 | 0.77 |
08/09 | 770 | 789 | 770 | 787 | +0.51% | 93,000 | 423億3322万 | +1.94% | 5.06 | 0.77 |
08/08 | 775 | 783 | 772 | 783 | +3.16% | 50,300 | 421億1806万 | +1.69% | 5.04 | 0.77 |
08/05 | 767 | 774 | 758 | 759 | -1.04% | 72,500 | 408億2708万 | -1.04% | 4.88 | 0.75 |
08/04 | 768 | 770 | 759 | 767 | +0.39% | 74,200 | 412億5741万 | +0.13% | 4.93 | 0.75 |