株価チャート
2016/08/03~2016/12/30
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 | 1,010 | 1,017 | 1,001 | 1,001 | -1.48% | 22,100 | 63億9912万 | -5.48% | 7.59 | 0.63 |
12/29 | 1,030 | 1,030 | 1,005 | 1,016 | -2.31% | 9,800 | 64億9501万 | -4.51% | 7.71 | 0.64 |
12/28 | 1,025 | 1,043 | 1,025 | 1,040 | +1.46% | 4,900 | 66億4844万 | -2.53% | 7.89 | 0.65 |
12/27 | 1,032 | 1,040 | 1,021 | 1,025 | -1.16% | 31,500 | 65億5255万 | -4.12% | 7.77 | 0.64 |
12/26 | 1,030 | 1,054 | 1,030 | 1,037 | -0.29% | 19,200 | 66億2926万 | -3.36% | 7.86 | 0.65 |
12/22 | 1,046 | 1,047 | 1,036 | 1,040 | -0.57% | 11,200 | 66億4844万 | -3.35% | 7.89 | 0.65 |
12/21 | 1,072 | 1,088 | 1,045 | 1,046 | -2.43% | 17,800 | 66億8680万 | -2.97% | 7.93 | 0.65 |
12/20 | 1,073 | 1,076 | 1,066 | 1,072 | 0% | 9,100 | 68億5301万 | -0.56% | 8.13 | 0.67 |
12/19 | 1,112 | 1,112 | 1,071 | 1,072 | -2.1% | 24,100 | 68億5301万 | -0.56% | 8.13 | 0.67 |
12/16 | 1,101 | 1,119 | 1,081 | 1,095 | -4.78% | 48,400 | 70億4万 | +1.86% | 8.3 | 0.69 |
12/15 | 1,080 | 1,150 | 1,080 | 1,150 | +8.29% | 52,100 | 73億5164万 | +6.28% | 8.72 | 0.72 |
12/14 | 1,056 | 1,072 | 1,052 | 1,062 | +1.05% | 27,200 | 67億8908万 | -1.94% | 8.05 | 0.66 |
12/13 | 1,031 | 1,063 | 1,026 | 1,051 | +1.35% | 26,200 | 67億1876万 | -3.4% | 7.97 | 0.66 |
12/12 | 1,048 | 1,050 | 1,034 | 1,037 | -0.67% | 20,100 | 66億2926万 | -5.12% | 7.86 | 0.65 |
12/09 | 1,060 | 1,060 | 1,041 | 1,044 | -1.51% | 22,800 | 66億7401万 | -4.74% | 7.92 | 0.65 |
12/08 | 1,104 | 1,110 | 1,050 | 1,060 | -1.58% | 24,100 | 67億7630万 | -3.64% | 8.04 | 0.66 |
12/07 | 1,032 | 1,100 | 1,032 | 1,077 | +4.36% | 20,600 | 68億8497万 | -2.62% | 8.17 | 0.67 |
12/06 | 1,036 | 1,048 | 1,021 | 1,032 | -0.39% | 9,300 | 65億9730万 | -7.19% | 7.83 | 0.65 |
12/05 | 1,031 | 1,055 | 1,016 | 1,036 | +0.48% | 24,000 | 66億2287万 | -7.25% | 7.86 | 0.65 |
12/02 | 1,056 | 1,058 | 1,029 | 1,031 | -2.64% | 34,500 | 65億9091万 | -7.95% | 7.82 | 0.65 |
12/01 | 1,069 | 1,100 | 1,050 | 1,059 | -1.12% | 81,200 | 67億6990万 | -5.87% | 8.03 | 0.66 |
11/30 | 1,088 | 1,100 | 1,069 | 1,071 | -1.56% | 37,200 | 68億4662万 | -5.39% | 8.12 | 0.67 |
11/29 | 1,105 | 1,110 | 1,083 | 1,088 | -2.07% | 31,300 | 69億5529万 | -4.39% | 8.25 | 0.68 |
11/28 | 1,131 | 1,147 | 1,100 | 1,111 | -1.42% | 22,700 | 71億232万 | -2.71% | 8.43 | 0.7 |
11/25 | 1,153 | 1,162 | 1,101 | 1,127 | +0.36% | 39,700 | 72億461万 | -1.66% | 8.55 | 0.71 |
11/24 | 1,115 | 1,175 | 1,089 | 1,123 | +3.79% | 26,600 | 71億7904万 | -2.43% | 8.52 | 0.7 |
11/22 | 1,091 | 1,094 | 1,058 | 1,082 | -2.43% | 16,500 | 69億1694万 | -6.48% | 8.21 | 0.68 |
11/21 | 1,114 | 1,133 | 1,090 | 1,109 | -0.54% | 17,800 | 70億8954万 | -4.56% | 8.41 | 0.69 |
11/18 | 1,149 | 1,153 | 1,088 | 1,115 | -0.36% | 32,500 | 71億2790万 | -4.54% | 8.46 | 0.7 |
11/17 | 1,071 | 1,144 | 1,064 | 1,119 | +2.75% | 20,900 | 71億5347万 | -4.93% | 8.49 | 0.7 |
11/16 | 1,037 | 1,120 | 1,036 | 1,089 | +3.81% | 26,300 | 69億6168万 | -8.1% | 8.26 | 0.68 |
11/15 | 1,068 | 1,071 | 1,020 | 1,049 | -1.78% | 31,900 | 67億598万 | -12.29% | 7.96 | 0.66 |
11/14 | 1,103 | 1,123 | 1,020 | 1,068 | +6.69% | 65,000 | 68億2744万 | -11.44% | 8.1 | 0.67 |
11/11 | 1,273 | 1,338 | 980 | 1,001 | -19.79% | 196,500 | 63億9912万 | -17.75% | 7.59 | 0.63 |
11/10 | 1,221 | 1,274 | 1,219 | 1,248 | +5.67% | 55,100 | 79億7813万 | +1.46% | 9.46 | 0.78 |
11/09 | 1,203 | 1,220 | 1,040 | 1,181 | -0.34% | 59,600 | 75億4982万 | -4.29% | 8.96 | 0.74 |
11/08 | 1,210 | 1,228 | 1,167 | 1,185 | -0.34% | 19,400 | 75億7539万 | -4.36% | 8.99 | 0.74 |
11/07 | 1,130 | 1,283 | 1,130 | 1,189 | +6.54% | 85,200 | 76億96万 | -4.34% | 9.02 | 0.74 |
11/04 | 1,107 | 1,127 | 1,087 | 1,116 | -1.67% | 17,000 | 71億3429万 | -10.43% | 8.46 | 0.7 |
11/02 | 1,153 | 1,180 | 1,103 | 1,135 | -5.26% | 41,700 | 72億5575万 | -9.2% | 8.61 | 0.71 |
11/01 | 1,229 | 1,230 | 1,195 | 1,198 | -2.52% | 16,500 | 76億5849万 | -4.54% | 9.09 | 0.75 |
10/31 | 1,154 | 1,235 | 1,154 | 1,229 | +5.86% | 29,800 | 78億5667万 | -2.38% | 9.32 | 0.77 |
10/28 | 1,118 | 1,163 | 1,111 | 1,161 | +4.88% | 21,800 | 74億2196万 | -7.64% | 8.8 | 0.73 |
10/27 | 1,175 | 1,177 | 1,099 | 1,107 | -5.38% | 72,300 | 70億7675万 | -12.07% | 8.4 | 0.69 |
10/26 | 1,208 | 1,210 | 1,160 | 1,170 | -4.02% | 27,100 | 74億7950万 | -7.29% | 8.87 | 0.73 |
10/25 | 1,228 | 1,235 | 1,201 | 1,219 | -0.49% | 23,200 | 77億9274万 | -3.71% | 9.24 | 0.76 |
10/24 | 1,218 | 1,234 | 1,200 | 1,225 | +2.34% | 20,400 | 78億3110万 | -3.31% | 9.29 | 0.77 |
10/21 | 1,218 | 1,227 | 1,185 | 1,197 | -1.48% | 22,800 | 76億5210万 | -5.67% | 9.08 | 0.75 |
10/20 | 1,211 | 1,227 | 1,203 | 1,215 | -1.54% | 25,700 | 77億6717万 | -5% | 9.21 | 0.76 |
10/19 | 1,300 | 1,310 | 1,210 | 1,234 | -4.34% | 47,200 | 78億8863万 | -3.67% | 9.36 | 0.77 |
10/18 | 1,207 | 1,291 | 1,182 | 1,290 | +7.32% | 36,100 | 82億4662万 | +1.02% | 9.78 | 0.81 |
10/17 | 1,220 | 1,256 | 1,170 | 1,202 | -3.61% | 63,100 | 76億8406万 | -4.98% | 9.12 | 0.75 |
10/14 | 1,339 | 1,349 | 1,201 | 1,247 | -6.87% | 92,100 | 79億7174万 | -0.48% | 9.46 | 0.78 |
10/13 | 1,367 | 1,383 | 1,335 | 1,339 | +0.15% | 64,900 | 85億5987万 | +8.07% | 10.15 | 0.84 |
10/12 | 1,336 | 1,359 | 1,310 | 1,337 | -0.96% | 42,300 | 85億4708万 | +9.41% | 10.14 | 0.84 |
10/11 | 1,349 | 1,350 | 1,303 | 1,350 | +3.37% | 39,600 | 86億3019万 | +11.94% | 10.24 | 0.84 |
10/07 | 1,348 | 1,349 | 1,280 | 1,306 | -2.68% | 34,000 | 83億4891万 | +10.03% | 9.9 | 0.82 |
10/06 | 1,326 | 1,362 | 1,326 | 1,342 | +1.13% | 18,100 | 85億7905万 | +14.9% | 10.18 | 0.84 |
10/05 | 1,333 | 1,376 | 1,322 | 1,327 | -2.28% | 40,700 | 84億8316万 | +15.69% | 10.06 | 0.83 |
10/04 | 1,300 | 1,396 | 1,300 | 1,358 | +3.82% | 52,200 | 86億8133万 | +20.6% | 10.3 | 0.85 |
10/03 | 1,280 | 1,429 | 1,280 | 1,308 | +2.75% | 130,200 | 83億6169万 | +18.59% | 9.92 | 0.82 |
09/30 | 1,269 | 1,302 | 1,230 | 1,273 | +1.52% | 38,000 | 81億3795万 | +17.44% | 9.65 | 0.8 |
09/29 | 1,213 | 1,262 | 1,208 | 1,254 | +2.79% | 22,400 | 80億1649万 | +17.75% | 9.51 | 0.78 |
09/28 | 1,269 | 1,278 | 1,205 | 1,220 | -4.54% | 39,500 | 77億9913万 | +16.97% | 9.25 | 0.76 |
09/27 | 1,260 | 1,308 | 1,226 | 1,278 | -1.62% | 58,200 | 81億6991万 | +25.05% | 9.69 | 0.8 |
09/26 | 1,165 | 1,313 | 1,157 | 1,299 | +11.03% | 97,800 | 83億416万 | +30.16% | 9.85 | 0.81 |
09/23 | 1,185 | 1,190 | 1,138 | 1,170 | -2.5% | 32,700 | 74億7950万 | +20.12% | 8.87 | 0.73 |
09/21 | 1,165 | 1,202 | 1,135 | 1,200 | +0.42% | 35,300 | 76億7128万 | +25.52% | 9.1 | 0.75 |
09/20 | 1,218 | 1,234 | 1,155 | 1,195 | -4.86% | 54,600 | 76億3931万 | +27.53% | 9.06 | 0.75 |
09/16 | 1,185 | 1,256 | 1,154 | 1,256 | +0.88% | 108,700 | 80億2927万 | +36.82% | 9.53 | 0.79 |
09/15 | 1,319 | 1,320 | 1,118 | 1,245 | -3.71% | 142,500 | 79億5895万 | +39.11% | 9.44 | 0.78 |
09/14 | 1,339 | 1,399 | 1,251 | 1,293 | -9.52% | 201,600 | 82億6580万 | +48.62% | 9.81 | 0.81 |
09/13 | 1,340 | 1,474 | 1,320 | 1,429 | +12.25% | 510,000 | 91億3521万 | +69.92% | 10.84 | 0.89 |
09/12 | 1,103 | 1,375 | 1,101 | 1,273 | +12.36% | 386,000 | 81億3795万 | +57.55% | 9.65 | 0.8 |
09/09 | 1,000 | 1,133 | 991 | 1,133 | +15.26% | 327,300 | 72億4296万 | +45.26% | 8.59 | 0.71 |
09/08 | 935 | 998 | 925 | 983 | +9.22% | 82,200 | 62億8405万 | +29.68% | 7.46 | 0.62 |
09/07 | 907 | 915 | 892 | 900 | -1.64% | 24,800 | 57億5346万 | +21.29% | 6.83 | 0.56 |
09/06 | 918 | 925 | 903 | 915 | +0.55% | 33,800 | 58億4935万 | +25.34% | 6.94 | 0.57 |
09/05 | 950 | 998 | 910 | 910 | -2.05% | 92,500 | 58億1738万 | +27.09% | 6.9 | 0.57 |
09/02 | 890 | 953 | 890 | 929 | +4.38% | 68,300 | 59億3885万 | +32.15% | 7.05 | 0.58 |
09/01 | 860 | 919 | 831 | 890 | +9.2% | 112,200 | 56億8953万 | +29.17% | 6.75 | 0.56 |
08/31 | 813 | 815 | 805 | 815 | -0.12% | 8,400 | 52億1007万 | +20.38% | 6.18 | 0.51 |
08/30 | 798 | 819 | 780 | 816 | +1.75% | 14,600 | 52億1647万 | +22.16% | 6.19 | 0.51 |
08/29 | 825 | 825 | 801 | 802 | +0.25% | 4,300 | 51億2697万 | +21.7% | 6.08 | 0.5 |
08/26 | 810 | 810 | 752 | 800 | -1.23% | 32,400 | 51億1418万 | +23.08% | 6.07 | 0.5 |
08/25 | 847 | 848 | 804 | 810 | +1% | 64,400 | 51億7811万 | +26.37% | 6.14 | 0.51 |
08/24 | 720 | 855 | 720 | 802 | +13.76% | 109,800 | 51億2697万 | +26.9% | 6.08 | 0.5 |
08/23 | 691 | 718 | 691 | 705 | +1.44% | 4,100 | 45億687万 | +13.16% | 5.35 | 0.44 |
08/22 | 697 | 697 | 688 | 695 | +1.02% | 1,700 | 44億4295万 | +12.46% | 5.27 | 0.43 |
08/19 | 679 | 691 | 667 | 688 | +0.44% | 11,300 | 43億9820万 | +12.23% | 5.22 | 0.43 |
08/18 | 726 | 728 | 675 | 685 | -5.52% | 18,500 | 43億7902万 | +12.48% | 5.2 | 0.43 |
08/17 | 723 | 725 | 700 | 725 | 0% | 9,800 | 46億3473万 | +19.83% | 5.5 | 0.45 |
08/16 | 731 | 740 | 698 | 725 | -0.14% | 15,000 | 46億3473万 | +21.04% | 5.5 | 0.45 |
08/15 | 688 | 780 | 688 | 726 | +5.52% | 67,300 | 46億4112万 | +22.22% | 5.51 | 0.45 |
08/12 | 662 | 697 | 611 | 688 | +10.61% | 45,000 | 43億9820万 | +16.61% | 5.22 | 0.43 |
08/10 | 573 | 671 | 573 | 622 | +8.93% | 35,300 | 39億7628万 | +6.14% | 4.72 | 0.39 |
08/09 | 571 | 571 | 571 | 571 | -1.55% | 1,000 | 36億5025万 | -2.39% | 4.33 | 0.36 |
08/08 | 577 | 580 | 577 | 580 | +0.69% | 2,400 | 37億778万 | -1.02% | 4.4 | 0.36 |
08/05 | 585 | 585 | 576 | 576 | -1.54% | 1,700 | 36億8221万 | -1.87% | 4.37 | 0.36 |
08/03 | 587 | 587 | 585 | 585 | -1.02% | 1,500 | 37億3975万 | -0.34% | 4.44 | 0.37 |