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 | 1,102 | 1,115 | 1,091 | 1,111 | +2.02% | 320,700 | 825億3226万 | +4.03% | 16.19 | 1.19 |
| 12/29 | 1,096 | 1,102 | 1,073 | 1,089 | -0.27% | 295,600 | 808億9795万 | +2.16% | 15.87 | 1.17 |
| 12/28 | 1,060 | 1,097 | 1,056 | 1,092 | +2.15% | 361,700 | 811億2081万 | +2.73% | 15.91 | 1.17 |
| 12/27 | 1,060 | 1,076 | 1,051 | 1,069 | +0.28% | 378,400 | 794億1223万 | +0.85% | 15.58 | 1.14 |
| 12/26 | 1,043 | 1,069 | 1,038 | 1,066 | +4.1% | 427,900 | 791億8937万 | +0.76% | 15.53 | 1.14 |
| 12/22 | 1,026 | 1,026 | 1,007 | 1,024 | -1.73% | 341,500 | 760億6933万 | -2.94% | 14.92 | 1.1 |
| 12/21 | 1,060 | 1,060 | 1,036 | 1,042 | -1.88% | 253,500 | 774億649万 | -1.14% | 15.18 | 1.12 |
| 12/20 | 1,073 | 1,073 | 1,056 | 1,062 | -1.39% | 189,900 | 788億9222万 | +1.05% | 15.47 | 1.14 |
| 12/19 | 1,090 | 1,090 | 1,073 | 1,077 | -0.74% | 219,100 | 800億652万 | +2.77% | 15.69 | 1.15 |
| 12/16 | 1,089 | 1,089 | 1,079 | 1,085 | +0.18% | 253,300 | 806億81万 | +3.93% | 15.81 | 1.16 |
| 12/15 | 1,078 | 1,092 | 1,077 | 1,083 | 0% | 149,600 | 804億5224万 | +4.23% | 15.78 | 1.16 |
| 12/14 | 1,085 | 1,091 | 1,074 | 1,083 | -0.37% | 137,400 | 804億5224万 | +5.15% | 15.78 | 1.16 |
| 12/13 | 1,100 | 1,106 | 1,072 | 1,087 | -1.63% | 287,600 | 807億4938万 | +6.26% | 15.84 | 1.16 |
| 12/12 | 1,098 | 1,109 | 1,091 | 1,105 | +1.38% | 343,700 | 820億8654万 | +8.87% | 16.1 | 1.18 |
| 12/09 | 1,080 | 1,095 | 1,077 | 1,090 | +1.58% | 361,300 | 809億7224万 | +8.35% | 15.88 | 1.17 |
| 12/08 | 1,078 | 1,081 | 1,064 | 1,073 | +0.56% | 253,500 | 797億937万 | +7.41% | 15.63 | 1.15 |
| 12/07 | 1,060 | 1,073 | 1,060 | 1,067 | +1.52% | 209,900 | 792億6365万 | +7.56% | 15.55 | 1.14 |
| 12/06 | 1,049 | 1,064 | 1,049 | 1,051 | +0.96% | 220,500 | 780億7507万 | +6.48% | 15.31 | 1.13 |
| 12/05 | 1,024 | 1,045 | 1,022 | 1,041 | +0.48% | 267,500 | 773億3220万 | +6.01% | 15.17 | 1.11 |
| 12/02 | 1,031 | 1,039 | 1,026 | 1,036 | +0.39% | 240,400 | 769億6077万 | +6.04% | 15.09 | 1.11 |
| 12/01 | 1,059 | 1,059 | 1,030 | 1,032 | -0.58% | 348,900 | 766億6363万 | +6.17% | 15.04 | 1.11 |
| 11/30 | 1,067 | 1,067 | 1,037 | 1,038 | -2.17% | 326,300 | 771億934万 | +7.23% | 15.12 | 1.11 |
| 11/29 | 1,058 | 1,066 | 1,051 | 1,061 | -0.75% | 233,900 | 788億1793万 | +10.18% | 15.46 | 1.14 |
| 11/28 | 1,064 | 1,074 | 1,054 | 1,069 | -0.28% | 462,600 | 794億1223万 | +11.7% | 15.58 | 1.14 |
| 11/25 | 1,064 | 1,096 | 1,064 | 1,072 | +2% | 515,400 | 796億3508万 | +12.61% | 15.62 | 1.15 |
| 11/24 | 1,039 | 1,054 | 1,037 | 1,051 | +2.14% | 389,500 | 780億7507万 | +11.1% | 15.31 | 1.13 |
| 11/22 | 1,020 | 1,034 | 1,019 | 1,029 | +1.48% | 400,900 | 764億4077万 | +9.35% | 14.99 | 1.1 |
| 11/21 | 1,015 | 1,026 | 1,008 | 1,014 | +0.9% | 383,000 | 753億2647万 | +8.22% | 14.77 | 1.09 |
| 11/18 | 1,002 | 1,014 | 1,001 | 1,005 | +0.6% | 299,500 | 746億5789万 | +7.6% | 14.64 | 1.08 |
| 11/17 | 990 | 999 | 987 | 999 | +0.71% | 261,900 | 742億1217万 | +7.3% | 14.56 | 1.07 |
| 11/16 | 990 | 1,004 | 985 | 992 | +1.74% | 539,400 | 736億9217万 | +6.9% | 14.45 | 1.06 |
| 11/15 | 988 | 1,000 | 964 | 975 | -0.91% | 515,400 | 724億2930万 | +5.29% | 14.21 | 1.04 |
| 11/14 | 979 | 992 | 975 | 984 | +1.55% | 441,100 | 730億9788万 | +6.49% | 14.34 | 1.05 |
| 11/11 | 970 | 983 | 962 | 969 | +0.52% | 548,800 | 719億8358万 | +5.1% | 14.12 | 1.04 |
| 11/10 | 920 | 967 | 904 | 964 | +10.42% | 796,900 | 716億1215万 | +4.78% | 14.05 | 1.03 |
| 11/09 | 906 | 914 | 862 | 873 | -2.02% | 505,500 | 648億5208万 | -5.01% | 12.72 | 0.93 |
| 11/08 | 898 | 899 | 886 | 891 | -0.11% | 167,300 | 661億8923万 | -3.15% | 12.98 | 0.95 |
| 11/07 | 899 | 901 | 884 | 892 | +1.13% | 221,800 | 662億6352万 | -3.15% | 13 | 0.96 |
| 11/04 | 900 | 900 | 878 | 882 | -2.33% | 329,500 | 655億2066万 | -4.44% | 12.85 | 0.94 |
| 11/02 | 913 | 915 | 900 | 903 | -1.95% | 324,800 | 670億8067万 | -2.27% | 13.16 | 0.97 |
| 11/01 | 924 | 924 | 910 | 921 | -0.86% | 283,300 | 684億1783万 | -0.32% | 13.42 | 0.99 |
| 10/31 | 927 | 936 | 918 | 929 | +0.65% | 357,000 | 690億1212万 | +0.76% | 13.54 | 0.99 |
| 10/28 | 920 | 927 | 915 | 923 | +0.33% | 358,600 | 685億6640万 | +0.22% | 13.45 | 0.99 |
| 10/27 | 912 | 922 | 912 | 920 | +0.33% | 123,400 | 683億4354万 | 0% | 13.4 | 0.99 |
| 10/26 | 915 | 922 | 913 | 917 | -0.43% | 180,500 | 681億2068万 | -0.11% | 13.36 | 0.98 |
| 10/25 | 916 | 923 | 906 | 921 | +0.77% | 266,600 | 684億1783万 | +0.55% | 13.42 | 0.99 |
| 10/24 | 930 | 930 | 911 | 914 | -1.19% | 255,600 | 678億9782万 | 0% | 13.32 | 0.98 |
| 10/21 | 939 | 939 | 921 | 925 | -1.28% | 207,100 | 687億1497万 | +1.54% | 13.48 | 0.99 |
| 10/20 | 926 | 937 | 918 | 937 | +1.19% | 307,100 | 696億641万 | +3.08% | 13.65 | 1 |
| 10/19 | 925 | 929 | 917 | 926 | -0.54% | 240,200 | 687億8926万 | +2.21% | 13.49 | 0.99 |
| 10/18 | 929 | 934 | 924 | 931 | +0.32% | 120,200 | 691億6069万 | +3.1% | 13.56 | 1 |
| 10/17 | 928 | 936 | 914 | 928 | -0.54% | 215,900 | 689億3783万 | +2.88% | 13.52 | 0.99 |
| 10/14 | 924 | 938 | 924 | 933 | +1.19% | 255,600 | 693億927万 | +3.67% | 13.59 | 1 |
| 10/13 | 927 | 931 | 915 | 922 | 0% | 242,000 | 684億9211万 | +2.67% | 13.43 | 0.99 |
| 10/12 | 925 | 937 | 921 | 922 | -2.23% | 218,800 | 684億9211万 | +2.79% | 13.43 | 0.99 |
| 10/11 | 928 | 945 | 922 | 943 | +1.29% | 278,600 | 700億5213万 | +5.13% | 13.74 | 1.01 |
| 10/07 | 929 | 932 | 921 | 931 | +0.22% | 137,000 | 691億6069万 | +4.02% | 13.56 | 1 |
| 10/06 | 930 | 932 | 920 | 929 | +0.43% | 234,200 | 690億1212万 | +3.91% | 13.54 | 0.99 |
| 10/05 | 935 | 935 | 920 | 925 | -0.43% | 265,400 | 687億1497万 | +3.47% | 13.48 | 0.99 |
| 10/04 | 915 | 931 | 911 | 929 | +1.64% | 334,800 | 690億1212万 | +4.03% | 13.54 | 0.99 |
| 10/03 | 917 | 917 | 907 | 914 | +1.33% | 335,100 | 678億9782万 | +2.58% | 13.32 | 0.98 |
| 09/30 | 911 | 919 | 902 | 902 | -3.63% | 429,000 | 670億639万 | +1.35% | 13.14 | 0.97 |
| 09/29 | 913 | 940 | 911 | 936 | +2.63% | 538,300 | 723億4013万 | +5.17% | 14.21 | 1.04 |
| 09/28 | 905 | 913 | 898 | 912 | +1.11% | 311,100 | 704億8525万 | +2.59% | 13.85 | 1.02 |
| 09/27 | 877 | 902 | 870 | 902 | +2.15% | 289,400 | 697億1239万 | +1.35% | 13.69 | 1.01 |
| 09/26 | 899 | 899 | 875 | 883 | -1.67% | 171,900 | 682億4394万 | -0.67% | 13.41 | 0.99 |
| 09/23 | 893 | 899 | 887 | 898 | +0.45% | 258,000 | 694億324万 | +1.24% | 13.63 | 1 |
| 09/21 | 880 | 896 | 872 | 894 | +2.41% | 250,300 | 690億9409万 | +0.9% | 13.57 | 1 |
| 09/20 | 869 | 881 | 864 | 873 | +0.46% | 167,400 | 674億7108万 | -1.13% | 13.25 | 0.97 |
| 09/16 | 864 | 876 | 864 | 869 | +0.81% | 200,700 | 671億6193万 | -1.47% | 13.19 | 0.97 |
| 09/15 | 855 | 863 | 851 | 862 | +0.12% | 257,100 | 666億2093万 | -2.05% | 13.09 | 0.96 |
| 09/14 | 858 | 871 | 856 | 861 | 0% | 171,200 | 665億4364万 | -2.05% | 13.07 | 0.96 |
| 09/13 | 862 | 867 | 858 | 861 | +0.82% | 126,200 | 665億4364万 | -1.94% | 13.07 | 0.96 |
| 09/12 | 860 | 865 | 847 | 854 | -1.95% | 372,200 | 660億264万 | -2.18% | 12.97 | 0.95 |
| 09/09 | 885 | 885 | 869 | 871 | -1.91% | 295,200 | 673億1651万 | +0.46% | 13.22 | 0.97 |
| 09/08 | 871 | 890 | 866 | 888 | +1.6% | 365,600 | 686億3038万 | +3.26% | 13.48 | 0.99 |
| 09/07 | 894 | 894 | 862 | 874 | -2.89% | 579,800 | 675億4836万 | +2.7% | 13.27 | 0.98 |
| 09/06 | 896 | 905 | 892 | 900 | -0.22% | 276,100 | 695億5781万 | +6.64% | 13.66 | 1 |
| 09/05 | 909 | 910 | 900 | 902 | -0.11% | 223,800 | 697億1239万 | +7.89% | 13.69 | 1.01 |
| 09/02 | 905 | 905 | 888 | 903 | -0.44% | 298,500 | 697億8967万 | +8.93% | 13.71 | 1.01 |
| 09/01 | 908 | 912 | 902 | 907 | -0.33% | 267,500 | 700億9882万 | +10.34% | 13.77 | 1.01 |
| 08/31 | 912 | 912 | 896 | 910 | 0% | 343,600 | 703億3068万 | +11.52% | 13.82 | 1.02 |
| 08/30 | 907 | 917 | 903 | 910 | +0.44% | 163,400 | 703億3068万 | +12.62% | 13.82 | 1.02 |
| 08/29 | 906 | 913 | 901 | 906 | +3.07% | 314,300 | 700億2153万 | +12.83% | 13.75 | 1.01 |
| 08/26 | 900 | 902 | 879 | 879 | -2.33% | 358,200 | 679億3480万 | +10.29% | 13.34 | 0.98 |
| 08/25 | 892 | 906 | 887 | 900 | 0% | 486,100 | 695億5781万 | +13.64% | 13.66 | 1 |
| 08/24 | 908 | 913 | 899 | 900 | -0.88% | 291,300 | 695億5781万 | +14.5% | 13.66 | 1 |
| 08/23 | 922 | 927 | 903 | 908 | -1.73% | 497,100 | 701億7610万 | +16.56% | 13.78 | 1.01 |
| 08/22 | 900 | 931 | 899 | 924 | +4.88% | 845,200 | 714億1269万 | +19.84% | 14.03 | 1.03 |
| 08/19 | 858 | 884 | 851 | 881 | +3.53% | 644,700 | 680億8937万 | +15.47% | 13.38 | 0.98 |
| 08/18 | 852 | 868 | 850 | 851 | -0.12% | 558,500 | 657億7078万 | +12.57% | 12.92 | 0.95 |
| 08/17 | 835 | 854 | 828 | 852 | +1.91% | 503,500 | 658億4806万 | +13.6% | 12.93 | 0.95 |
| 08/16 | 834 | 867 | 834 | 836 | +0.84% | 785,700 | 646億1148万 | +12.52% | 12.69 | 0.93 |
| 08/15 | 833 | 838 | 829 | 829 | -1.07% | 208,700 | 640億7047万 | +12.94% | 12.59 | 0.92 |
| 08/12 | 836 | 845 | 829 | 838 | +1.21% | 554,200 | 647億6605万 | +15.27% | 12.72 | 0.94 |
| 08/10 | 825 | 849 | 822 | 828 | +0.24% | 1,215,600 | 639億9319万 | +15% | 12.57 | 0.92 |
| 08/09 | 782 | 842 | 772 | 826 | +12.08% | 1,511,700 | 638億3861万 | +15.69% | 12.54 | 0.92 |
| 08/08 | 708 | 737 | 699 | 737 | +4.54% | 522,800 | 569億6012万 | +4.24% | 11.19 | 0.82 |
| 08/05 | 712 | 719 | 700 | 705 | +0.14% | 290,700 | 544億8695万 | +0.14% | 10.7 | 0.79 |
| 08/04 | 676 | 714 | 676 | 704 | +4.45% | 705,600 | 544億967万 | +0.28% | 10.69 | 0.79 |
