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 | 1,316 | 1,352 | 1,299 | 1,346 | +1.97% | 65,100 | 234億74万 | +10.06% | 55.84 | 13.48 |
12/29 | 1,340 | 1,340 | 1,308 | 1,320 | +0.15% | 41,400 | 229億4872万 | +8.37% | 54.76 | 13.22 |
12/28 | 1,317 | 1,334 | 1,303 | 1,318 | +1.62% | 41,500 | 229億1395万 | +8.66% | 54.67 | 13.2 |
12/27 | 1,300 | 1,315 | 1,280 | 1,297 | -0.38% | 70,100 | 225億4886万 | +7.37% | 53.8 | 12.99 |
12/26 | 1,289 | 1,322 | 1,280 | 1,302 | +2.76% | 114,000 | 226億3579万 | +8.05% | 54.01 | 13.04 |
12/22 | 1,239 | 1,267 | 1,227 | 1,267 | +3.18% | 52,100 | 220億2730万 | +5.5% | 52.56 | 12.68 |
12/21 | 1,239 | 1,243 | 1,203 | 1,228 | 0% | 36,200 | 213億4927万 | +2.5% | 50.94 | 12.29 |
12/20 | 1,181 | 1,240 | 1,173 | 1,228 | +4.78% | 58,900 | 213億4927万 | +2.76% | 50.94 | 12.29 |
12/19 | 1,180 | 1,183 | 1,167 | 1,172 | +1.12% | 27,300 | 203億7568万 | -1.92% | 48.62 | 11.73 |
12/16 | 1,173 | 1,180 | 1,157 | 1,159 | -0.52% | 27,700 | 201億4967万 | -3.01% | 48.08 | 11.6 |
12/15 | 1,167 | 1,184 | 1,163 | 1,165 | +0.26% | 20,300 | 202億5399万 | -2.51% | 48.33 | 11.66 |
12/14 | 1,169 | 1,196 | 1,161 | 1,162 | +0.35% | 35,400 | 202億183万 | -2.6% | 48.2 | 11.63 |
12/13 | 1,137 | 1,162 | 1,125 | 1,158 | +3.39% | 34,200 | 201億3229万 | -2.93% | 48.04 | 11.59 |
12/12 | 1,143 | 1,143 | 1,112 | 1,120 | 0% | 37,600 | 194億7164万 | -6.35% | 46.46 | 11.21 |
12/09 | 1,138 | 1,169 | 1,120 | 1,120 | -3.11% | 55,800 | 194億7164万 | -6.74% | 46.46 | 11.21 |
12/08 | 1,192 | 1,199 | 1,154 | 1,156 | -3.02% | 36,400 | 200億9752万 | -4.3% | 47.95 | 11.57 |
12/07 | 1,131 | 1,198 | 1,131 | 1,192 | +5.21% | 51,800 | 207億2339万 | -1.81% | 49.45 | 11.93 |
12/06 | 1,160 | 1,167 | 1,131 | 1,133 | -3.25% | 73,200 | 196億9765万 | -6.98% | 47 | 11.34 |
12/05 | 1,206 | 1,209 | 1,167 | 1,171 | -2.9% | 36,900 | 203億5830万 | -4.56% | 48.58 | 11.72 |
12/02 | 1,253 | 1,290 | 1,206 | 1,206 | -5.49% | 69,400 | 209億6679万 | -2.43% | 50.03 | 12.07 |
12/01 | 1,348 | 1,348 | 1,273 | 1,276 | -1.62% | 160,700 | 221億8377万 | +2.65% | 52.93 | 12.77 |
11/30 | 1,279 | 1,298 | 1,262 | 1,297 | +0.54% | 61,100 | 225億4886万 | +4.01% | 53.8 | 12.99 |
11/29 | 1,279 | 1,296 | 1,250 | 1,290 | +0.94% | 26,900 | 224億2716万 | +3.45% | 53.51 | 12.91 |
11/28 | 1,249 | 1,285 | 1,231 | 1,278 | +4.84% | 30,600 | 222億1854万 | +2.4% | 53.02 | 12.79 |
11/25 | 1,261 | 1,300 | 1,216 | 1,219 | +0.49% | 87,800 | 211億9280万 | -2.48% | 50.57 | 12.2 |
11/24 | 1,209 | 1,223 | 1,188 | 1,213 | +1.76% | 46,200 | 210億8849万 | -3.42% | 50.32 | 12.14 |
11/22 | 1,210 | 1,210 | 1,181 | 1,192 | -1.49% | 28,400 | 207億2339万 | -5.17% | 49.45 | 11.93 |
11/21 | 1,201 | 1,220 | 1,200 | 1,210 | +0.33% | 13,900 | 210億3633万 | -3.82% | 50.19 | 12.11 |
11/18 | 1,230 | 1,240 | 1,200 | 1,206 | -1.07% | 36,500 | 209億6679万 | -3.98% | 50.03 | 12.07 |
11/17 | 1,190 | 1,228 | 1,177 | 1,219 | +3.13% | 32,200 | 211億9280万 | -2.79% | 50.57 | 12.2 |
11/16 | 1,164 | 1,213 | 1,164 | 1,182 | +1.63% | 24,800 | 205億4954万 | -5.67% | 49.03 | 11.83 |
11/15 | 1,093 | 1,195 | 1,090 | 1,163 | -4.12% | 47,100 | 202億1922万 | -7.4% | 48.24 | 11.64 |
11/14 | 1,195 | 1,225 | 1,176 | 1,213 | +4.12% | 17,000 | 210億8849万 | -3.58% | 50.32 | 12.14 |
11/11 | 1,138 | 1,185 | 1,135 | 1,165 | -0.51% | 19,200 | 202億5399万 | -7.32% | 48.33 | 11.66 |
11/10 | 1,170 | 1,188 | 1,155 | 1,171 | +4.74% | 43,400 | 203億5830万 | -6.92% | 48.58 | 11.72 |
11/09 | 1,193 | 1,193 | 1,071 | 1,118 | -3.87% | 59,800 | 194億3687万 | -11.2% | 46.38 | 11.19 |
11/08 | 1,210 | 1,214 | 1,154 | 1,163 | -5.29% | 34,800 | 202億1922万 | -7.55% | 48.24 | 11.64 |
11/07 | 1,270 | 1,275 | 1,221 | 1,228 | -1.76% | 16,000 | 213億4927万 | -2.07% | 50.94 | 12.29 |
11/04 | 1,260 | 1,266 | 1,230 | 1,250 | -2.42% | 20,100 | 217億3175万 | +0.24% | 51.85 | 12.51 |
11/02 | 1,280 | 1,296 | 1,220 | 1,281 | -2.59% | 43,100 | 222億7069万 | +3.22% | 53.14 | 12.82 |
11/01 | 1,297 | 1,326 | 1,277 | 1,315 | +1.39% | 17,100 | 228億6180万 | +6.56% | 54.55 | 13.17 |
10/31 | 1,343 | 1,351 | 1,272 | 1,297 | -4.14% | 32,500 | 225億4886万 | +5.7% | 53.8 | 12.99 |
10/28 | 1,392 | 1,408 | 1,317 | 1,353 | -3.43% | 41,300 | 235億2244万 | +10.81% | 56.13 | 13.55 |
10/27 | 1,383 | 1,410 | 1,368 | 1,401 | +1.23% | 58,400 | 243億5694万 | +15.5% | 58.12 | 14.03 |
10/26 | 1,350 | 1,384 | 1,330 | 1,384 | +1.54% | 31,800 | 240億6139万 | +15.24% | 57.41 | 13.86 |
10/25 | 1,319 | 1,374 | 1,312 | 1,363 | +4.2% | 55,400 | 236億9630万 | +14.35% | 56.54 | 13.65 |
10/24 | 1,325 | 1,332 | 1,296 | 1,308 | +0.93% | 16,300 | 227億4010万 | +10.57% | 54.26 | 13.1 |
10/21 | 1,340 | 1,354 | 1,266 | 1,296 | -4% | 57,000 | 225億3147万 | +10.11% | 53.76 | 12.98 |
10/20 | 1,345 | 1,361 | 1,325 | 1,350 | -0.15% | 34,800 | 234億7029万 | +15.19% | 56 | 13.52 |
10/19 | 1,264 | 1,368 | 1,258 | 1,352 | +8.42% | 152,500 | 235億506万 | +16.15% | 56.09 | 13.54 |
10/18 | 1,218 | 1,258 | 1,216 | 1,247 | +3.4% | 45,200 | 216億7959万 | +7.78% | 51.73 | 12.48 |
10/17 | 1,182 | 1,219 | 1,167 | 1,206 | +3.17% | 18,800 | 209億6679万 | +4.42% | 50.03 | 12.07 |
10/14 | 1,142 | 1,179 | 1,142 | 1,169 | +2.01% | 16,400 | 203億2353万 | +1.39% | 48.49 | 11.7 |
10/13 | 1,219 | 1,220 | 1,146 | 1,146 | -5.05% | 25,700 | 199億2366万 | -0.61% | 47.54 | 11.47 |
10/12 | 1,255 | 1,264 | 1,201 | 1,207 | -3.21% | 26,400 | 209億8417万 | +4.59% | 50.07 | 12.08 |
10/11 | 1,224 | 1,271 | 1,220 | 1,247 | +1.88% | 62,400 | 216億7959万 | +8.15% | 51.73 | 12.48 |
10/07 | 1,163 | 1,230 | 1,163 | 1,224 | +2.6% | 60,800 | 212億7972万 | +6.16% | 50.78 | 12.25 |
10/06 | 1,200 | 1,218 | 1,183 | 1,193 | +0.85% | 45,900 | 207億4078万 | +3.65% | 49.49 | 11.94 |
10/05 | 1,188 | 1,190 | 1,150 | 1,183 | -0.42% | 35,800 | 205億6692万 | +2.69% | 49.07 | 11.84 |
10/04 | 1,110 | 1,245 | 1,107 | 1,188 | +8.49% | 150,000 | 206億5385万 | +2.77% | 49.28 | 11.89 |
10/03 | 1,070 | 1,110 | 1,059 | 1,095 | +3.6% | 26,300 | 190億3701万 | -5.77% | 45.42 | 10.96 |
09/30 | 1,056 | 1,068 | 1,042 | 1,057 | -1.03% | 30,700 | 183億7636万 | -9.74% | 43.85 | 10.58 |
09/29 | 1,075 | 1,085 | 1,060 | 1,068 | -1.39% | 30,500 | 185億6760万 | -9.64% | 44.3 | 10.69 |
09/28 | 1,050 | 1,100 | 1,050 | 1,083 | -2.43% | 33,000 | 188億2838万 | -9.07% | 44.93 | 10.84 |
09/27 | 1,108 | 1,131 | 1,106 | 1,110 | -3.56% | 29,100 | 192億9779万 | -7.5% | 46.05 | 11.11 |
09/26 | 1,140 | 1,164 | 1,140 | 1,151 | +0.17% | 10,700 | 200億1059万 | -4.72% | 47.75 | 11.52 |
09/23 | 1,170 | 1,170 | 1,134 | 1,149 | +0.35% | 16,400 | 199億7582万 | -5.35% | 47.66 | 11.5 |
09/21 | 1,105 | 1,145 | 1,086 | 1,145 | +2.69% | 26,200 | 199億628万 | -6.38% | 47.5 | 11.46 |
09/20 | 1,111 | 1,137 | 1,102 | 1,115 | -2.19% | 14,100 | 193億8472万 | -9.35% | 46.25 | 11.16 |
09/16 | 1,132 | 1,149 | 1,123 | 1,140 | +0.18% | 16,100 | 198億1935万 | -8.06% | 47.29 | 11.41 |
09/15 | 1,155 | 1,163 | 1,133 | 1,138 | -1.9% | 19,200 | 197億8458万 | -8.59% | 47.21 | 11.39 |
09/14 | 1,174 | 1,174 | 1,156 | 1,160 | -1.19% | 8,800 | 201億6706万 | -7.13% | 48.12 | 11.61 |
09/13 | 1,136 | 1,175 | 1,136 | 1,174 | +1.91% | 19,400 | 204億1045万 | -6.16% | 48.7 | 11.75 |
09/12 | 1,169 | 1,182 | 1,150 | 1,152 | -1.45% | 14,600 | 200億2798万 | -8.13% | 47.79 | 11.53 |
09/09 | 1,195 | 1,195 | 1,161 | 1,169 | -2.18% | 28,800 | 203億2353万 | -7% | 48.49 | 11.7 |
09/08 | 1,181 | 1,225 | 1,181 | 1,195 | +1.88% | 35,200 | 207億7555万 | -5.08% | 49.57 | 11.96 |
09/07 | 1,185 | 1,185 | 1,163 | 1,173 | +1.12% | 34,800 | 203億9307万 | -6.98% | 48.66 | 11.74 |
09/06 | 1,214 | 1,214 | 1,160 | 1,160 | -0.51% | 32,300 | 201億6706万 | -8.3% | 48.12 | 11.61 |
09/05 | 1,160 | 1,186 | 1,134 | 1,166 | -1.85% | 30,200 | 202億7137万 | -8.12% | 48.37 | 11.67 |
09/05 | 株式分割 1→2 |
09/02 | 1,237 | 1,240 | 1,171 | 1,188 | -4.35% | 32,100 | 206億5385万 | -6.38% | 49.28 | 11.89 |
09/01 | 1,202 | 1,244 | 1,158 | 1,242 | +4.85% | 35,700 | 215億9266万 | -2.13% | 51.52 | 12.43 |
08/31 | 1,208 | 1,208 | 1,175 | 1,185 | -1.7% | 59,600 | 205億9300万 | -6.59% | 49.14 | 11.86 |
08/30 | 1,297 | 1,297 | 1,204 | 1,205 | -6.44% | 69,400 | 209億4940万 | -5.12% | 49.99 | 12.06 |
08/29 | 1,326 | 1,339 | 1,241 | 1,288 | -3.23% | 30,000 | 223億9239万 | +1.34% | 53.43 | 12.89 |
08/26 | 1,350 | 1,350 | 1,321 | 1,331 | -0.71% | 11,600 | 231億3996万 | +4.89% | 55.21 | 13.33 |
08/25 | 1,353 | 1,355 | 1,316 | 1,341 | +2.13% | 31,200 | 233億512万 | +5.72% | 55.61 | 13.42 |
08/24 | 1,311 | 1,348 | 1,311 | 1,313 | +0.15% | 42,200 | 228億1833万 | +3.51% | 54.45 | 13.14 |
08/23 | 1,306 | 1,337 | 1,306 | 1,311 | +0.38% | 14,800 | 227億8356万 | +3.35% | 54.36 | 13.12 |
08/22 | 1,326 | 1,346 | 1,302 | 1,306 | +0.35% | 42,600 | 226億9663万 | +3.2% | 54.16 | 13.07 |
08/19 | 1,336 | 1,337 | 1,301 | 1,301 | -0.76% | 12,600 | 226億1840万 | +2.85% | 53.97 | 13.03 |
08/18 | 1,322 | 1,357 | 1,311 | 1,311 | -3.57% | 23,800 | 227億9225万 | +3.55% | 54.38 | 13.13 |
08/17 | 1,325 | 1,374 | 1,296 | 1,360 | +3.03% | 125,400 | 236億3545万 | +7.13% | 56.4 | 13.61 |
08/16 | 1,376 | 1,380 | 1,297 | 1,320 | -3.33% | 105,400 | 229億4003万 | +4.23% | 54.74 | 13.21 |
08/15 | 1,275 | 1,365 | 1,275 | 1,365 | +7.48% | 130,600 | 237億3107万 | +8.25% | 56.62 | 13.67 |
08/12 | 1,250 | 1,275 | 1,233 | 1,270 | +3.04% | 26,000 | 220億7945万 | +1.03% | 52.68 | 12.71 |
08/10 | 1,229 | 1,250 | 1,209 | 1,233 | +1.19% | 33,400 | 214億2750万 | -1.95% | 51.13 | 12.34 |
08/09 | 1,250 | 1,260 | 1,206 | 1,218 | -2.17% | 13,600 | 211億7541万 | -3.41% | 50.53 | 12.19 |
08/08 | 1,224 | 1,254 | 1,223 | 1,245 | +1.72% | 23,400 | 216億4482万 | -1.81% | 51.65 | 12.46 |
08/05 | 1,216 | 1,235 | 1,201 | 1,224 | +0.7% | 31,400 | 212億7972万 | -3.92% | 50.78 | 12.25 |
08/04 | 1,264 | 1,284 | 1,215 | 1,216 | -3.8% | 32,600 | 211億3195万 | -5.11% | 50.42 | 12.17 |