株価チャート
2016/08/01~2016/12/27
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 |
12/27 | 1,350 | 1,375 | 1,345 | 1,359 | +0.52% | 59,900 | 227億2628万 | -1.74% | 144.75 | 0.51 |
12/26 | 1,370 | 1,377 | 1,345 | 1,352 | -1.6% | 59,400 | 226億922万 | -1.96% | 144.01 | 0.51 |
12/22 | 1,382 | 1,389 | 1,369 | 1,374 | -1.79% | 55,200 | 229億7712万 | -0.07% | 146.35 | 0.52 |
12/21 | 1,405 | 1,419 | 1,393 | 1,399 | -0.29% | 61,300 | 233億9519万 | +2.04% | 149.01 | 0.52 |
12/20 | 1,412 | 1,412 | 1,388 | 1,403 | -1.41% | 58,800 | 234億6208万 | +2.86% | 149.44 | 0.53 |
12/19 | 1,416 | 1,434 | 1,415 | 1,423 | -0.84% | 40,400 | 237億9654万 | +4.86% | 151.57 | 0.53 |
12/16 | 1,410 | 1,439 | 1,407 | 1,435 | +2.43% | 108,500 | 239億9721万 | +6.38% | 152.85 | 0.54 |
12/15 | 1,428 | 1,439 | 1,389 | 1,401 | -1.89% | 98,000 | 234億2864万 | +4.63% | 149.23 | 0.53 |
12/14 | 1,426 | 1,439 | 1,401 | 1,428 | +0.49% | 60,100 | 238億8015万 | +7.77% | 152.1 | 0.54 |
12/13 | 1,434 | 1,442 | 1,392 | 1,421 | -2.74% | 101,400 | 237億6309万 | +8.14% | 151.36 | 0.53 |
12/12 | 1,465 | 1,486 | 1,444 | 1,461 | -0.2% | 70,600 | 244億3201万 | +12.13% | 155.62 | 0.55 |
12/09 | 1,419 | 1,470 | 1,419 | 1,464 | +3.39% | 97,000 | 244億8217万 | +13.58% | 155.94 | 0.55 |
12/08 | 1,388 | 1,432 | 1,383 | 1,416 | +2.91% | 106,200 | 236億7948万 | +10.88% | 150.82 | 0.53 |
12/07 | 1,320 | 1,376 | 1,315 | 1,376 | +4.48% | 124,600 | 230億1057万 | +8.6% | 146.56 | 0.52 |
12/06 | 1,345 | 1,347 | 1,309 | 1,317 | -0.6% | 53,200 | 220億2392万 | +4.69% | 140.28 | 0.49 |
12/05 | 1,329 | 1,329 | 1,304 | 1,325 | +0.84% | 50,700 | 221億5771万 | +5.75% | 141.13 | 0.5 |
12/02 | 1,366 | 1,366 | 1,301 | 1,314 | -4.09% | 110,800 | 219億7375万 | +5.37% | 139.96 | 0.49 |
12/01 | 1,379 | 1,395 | 1,364 | 1,370 | -0.07% | 70,600 | 229億1023万 | +10.39% | 145.92 | 0.51 |
11/30 | 1,359 | 1,373 | 1,354 | 1,371 | -0.15% | 52,600 | 229億2695万 | +11.19% | 146.03 | 0.51 |
11/29 | 1,369 | 1,374 | 1,351 | 1,373 | 0% | 44,900 | 229億6040万 | +12.08% | 146.24 | 0.51 |
11/28 | 1,360 | 1,374 | 1,340 | 1,373 | +0.73% | 37,800 | 229億6040万 | +12.82% | 146.24 | 0.51 |
11/25 | 1,364 | 1,379 | 1,341 | 1,363 | +0.59% | 54,900 | 227億9317万 | +12.92% | 145.18 | 0.51 |
11/24 | 1,359 | 1,384 | 1,349 | 1,355 | -2.1% | 61,900 | 226億5939万 | +13.11% | 144.33 | 0.51 |
11/22 | 1,330 | 1,400 | 1,330 | 1,384 | +4.69% | 142,200 | 231億4435万 | +16.3% | 147.41 | 0.52 |
11/21 | 1,275 | 1,325 | 1,270 | 1,322 | +4.51% | 87,100 | 221億754万 | +12.03% | 140.81 | 0.5 |
11/18 | 1,263 | 1,274 | 1,255 | 1,265 | +1.2% | 61,200 | 211億5434万 | +8.03% | 134.74 | 0.47 |
11/17 | 1,254 | 1,261 | 1,202 | 1,250 | -0.4% | 87,900 | 209億350万 | +7.39% | 133.14 | 0.47 |
11/16 | 1,247 | 1,262 | 1,230 | 1,255 | +2.28% | 50,400 | 209億8711万 | +8.38% | 133.67 | 0.47 |
11/15 | 1,249 | 1,260 | 1,216 | 1,227 | -1.05% | 49,900 | 205億1887万 | +6.33% | 130.69 | 0.46 |
11/14 | 1,233 | 1,248 | 1,219 | 1,240 | +0.73% | 62,600 | 207億3627万 | +7.73% | 132.08 | 0.47 |
11/11 | 1,190 | 1,233 | 1,188 | 1,231 | +4.77% | 127,300 | 205億8576万 | +7.42% | 131.12 | 0.46 |
11/10 | 1,117 | 1,188 | 1,115 | 1,175 | +11.27% | 84,900 | 196億4929万 | +3.07% | 125.15 | 0.44 |
11/09 | 1,150 | 1,150 | 1,037 | 1,056 | -7.37% | 65,500 | 176億5927万 | -6.96% | 112.48 | 0.4 |
11/08 | 1,155 | 1,160 | 1,134 | 1,140 | -0.78% | 33,900 | 190億6399万 | +0.62% | 121.43 | 0.43 |
11/07 | 1,141 | 1,157 | 1,138 | 1,149 | +2.77% | 41,800 | 192億1449万 | +1.77% | 122.38 | 0.43 |
11/04 | 1,132 | 1,140 | 1,089 | 1,118 | -2.78% | 40,200 | 186億9609万 | -0.53% | 119.08 | 0.42 |
11/02 | 1,167 | 1,170 | 1,140 | 1,150 | -1.63% | 38,800 | 192億3122万 | +2.68% | 122.49 | 0.43 |
11/01 | 1,150 | 1,177 | 1,140 | 1,169 | +0.69% | 33,400 | 195億4895万 | +4.94% | 124.51 | 0.44 |
10/31 | 1,155 | 1,166 | 1,133 | 1,161 | -2.03% | 49,800 | 194億1517万 | +4.97% | 123.66 | 0.44 |
10/28 | 1,186 | 1,193 | 1,172 | 1,185 | +0.51% | 55,900 | 198億1651万 | +7.73% | 126.22 | 0.44 |
10/27 | 1,166 | 1,188 | 1,164 | 1,179 | +1.38% | 29,700 | 197億1618万 | +7.97% | 125.58 | 0.44 |
10/26 | 1,170 | 1,170 | 1,102 | 1,163 | -0.85% | 80,100 | 194億4861万 | +7.29% | 123.88 | 0.44 |
10/25 | 1,167 | 1,190 | 1,167 | 1,173 | +1.21% | 39,200 | 196億1584万 | +8.91% | 124.94 | 0.44 |
10/24 | 1,162 | 1,195 | 1,155 | 1,159 | -1.02% | 51,000 | 193億8172万 | +8.42% | 123.45 | 0.43 |
10/21 | 1,148 | 1,185 | 1,148 | 1,171 | +2.18% | 39,700 | 195億8239万 | +10.26% | 124.73 | 0.44 |
10/20 | 1,131 | 1,168 | 1,131 | 1,146 | +0.88% | 56,600 | 191億6432万 | +8.52% | 122.06 | 0.43 |
10/19 | 1,140 | 1,160 | 1,118 | 1,136 | -1.22% | 52,600 | 189億9710万 | +8.19% | 121 | 0.43 |
10/18 | 1,142 | 1,166 | 1,138 | 1,150 | +0.79% | 44,500 | 192億3122万 | +9.94% | 122.49 | 0.43 |
10/17 | 1,096 | 1,149 | 1,096 | 1,141 | +4.3% | 38,400 | 190億8071万 | +9.61% | 121.53 | 0.43 |
10/14 | 1,088 | 1,097 | 1,087 | 1,094 | +0.37% | 11,200 | 182億9474万 | +5.6% | 116.53 | 0.41 |
10/13 | 1,090 | 1,110 | 1,081 | 1,090 | -0.27% | 32,200 | 182億2785万 | +5.52% | 116.1 | 0.41 |
10/12 | 1,138 | 1,138 | 1,092 | 1,093 | -4.29% | 58,600 | 182億7802万 | +6.01% | 116.42 | 0.41 |
10/11 | 1,141 | 1,164 | 1,134 | 1,142 | -1.64% | 54,300 | 190億9743万 | +11.09% | 121.64 | 0.43 |
10/07 | 1,119 | 1,161 | 1,119 | 1,161 | +2.93% | 85,100 | 194億1517万 | +13.49% | 123.66 | 0.44 |
10/06 | 1,089 | 1,129 | 1,086 | 1,128 | +5.22% | 86,100 | 188億6331万 | +10.91% | 120.15 | 0.42 |
10/05 | 1,047 | 1,077 | 1,047 | 1,072 | +3.28% | 46,400 | 179億2684万 | +5.82% | 114.18 | 0.4 |
10/04 | 1,034 | 1,040 | 1,033 | 1,038 | +1.27% | 13,100 | 173億5826万 | +2.77% | 110.56 | 0.39 |
10/03 | 1,038 | 1,038 | 1,020 | 1,025 | +0.2% | 7,300 | 171億4087万 | +1.79% | 109.18 | 0.38 |
09/30 | 1,029 | 1,029 | 1,012 | 1,023 | -1.16% | 29,000 | 171億742万 | +1.89% | 108.96 | 0.38 |
09/29 | 1,012 | 1,040 | 1,012 | 1,035 | +2.58% | 26,200 | 173億809万 | +3.29% | 110.24 | 0.39 |
09/28 | 1,011 | 1,011 | 998 | 1,009 | +0.9% | 21,900 | 168億7330万 | +1% | 107.47 | 0.38 |
09/27 | 983 | 1,000 | 975 | 1,000 | +1.32% | 27,400 | 167億2280万 | +0.1% | 106.51 | 0.38 |
09/26 | 989 | 993 | 985 | 987 | -0.8% | 13,100 | 165億540万 | -1.2% | 105.13 | 0.37 |
09/23 | 999 | 999 | 983 | 995 | -0.4% | 19,900 | 166億3918万 | -0.4% | 105.98 | 0.37 |
09/21 | 979 | 999 | 968 | 999 | +2.88% | 23,000 | 167億607万 | 0% | 106.41 | 0.37 |
09/20 | 990 | 993 | 968 | 971 | -1.92% | 25,800 | 162億3783万 | -2.71% | 103.43 | 0.36 |
09/16 | 972 | 990 | 972 | 990 | +1.85% | 34,200 | 165億5557万 | -0.8% | 105.45 | 0.37 |
09/15 | 975 | 988 | 971 | 972 | -1.42% | 30,100 | 162億5456万 | -2.61% | 103.53 | 0.36 |
09/14 | 1,008 | 1,008 | 983 | 986 | -2.28% | 36,400 | 164億8868万 | -1.2% | 105.02 | 0.37 |
09/13 | 1,014 | 1,019 | 1,007 | 1,009 | -0.49% | 11,700 | 168億7330万 | +0.9% | 107.47 | 0.38 |
09/12 | 1,019 | 1,020 | 1,000 | 1,014 | -1.74% | 19,000 | 169億5691万 | +1.3% | 108.01 | 0.38 |
09/09 | 1,016 | 1,033 | 1,016 | 1,032 | +1.47% | 22,300 | 172億5792万 | +2.99% | 109.92 | 0.39 |
09/08 | 1,011 | 1,023 | 1,009 | 1,017 | +0.39% | 16,500 | 170億708万 | +1.5% | 108.32 | 0.38 |
09/07 | 1,020 | 1,024 | 1,005 | 1,013 | -1.46% | 22,600 | 169億4019万 | +1.2% | 107.9 | 0.38 |
09/06 | 1,032 | 1,035 | 1,020 | 1,028 | -0.39% | 17,000 | 171億9103万 | +2.59% | 109.5 | 0.39 |
09/05 | 1,032 | 1,040 | 1,025 | 1,032 | +2.08% | 33,100 | 172億5792万 | +2.89% | 109.92 | 0.39 |
09/02 | 1,010 | 1,011 | 1,001 | 1,011 | -0.88% | 13,900 | 169億675万 | +0.7% | 107.69 | 0.38 |
09/01 | 1,022 | 1,026 | 1,014 | 1,020 | -1.07% | 14,000 | 170億5725万 | +1.39% | 108.64 | 0.38 |
08/31 | 1,006 | 1,033 | 1,006 | 1,031 | +2.49% | 34,800 | 172億4120万 | +2.18% | 109.82 | 0.39 |
08/30 | 997 | 1,011 | 997 | 1,006 | -0.1% | 18,000 | 168億2313万 | -0.3% | 107.15 | 0.38 |
08/29 | 974 | 1,007 | 968 | 1,007 | +5.01% | 43,000 | 168億3985万 | -0.4% | 107.26 | 0.38 |
08/26 | 965 | 969 | 958 | 959 | 0% | 28,500 | 160億3716万 | -5.24% | 102.15 | 0.36 |
08/25 | 961 | 973 | 958 | 959 | -0.21% | 33,100 | 160億3716万 | -5.61% | 102.15 | 0.36 |
08/24 | 975 | 982 | 961 | 961 | -1.13% | 36,200 | 160億7061万 | -5.69% | 102.36 | 0.36 |
08/23 | 989 | 995 | 969 | 972 | -3.86% | 70,300 | 162億5456万 | -4.99% | 103.53 | 0.36 |
08/22 | 994 | 1,013 | 986 | 1,011 | +0.6% | 76,000 | 169億675万 | -1.56% | 107.69 | 0.38 |
08/19 | 979 | 1,005 | 976 | 1,005 | +2.13% | 41,900 | 168億641万 | -2.24% | 107.05 | 0.38 |
08/18 | 975 | 994 | 973 | 984 | +0.1% | 34,400 | 164億5523万 | -4.47% | 104.81 | 0.37 |
08/17 | 970 | 987 | 970 | 983 | +0.82% | 34,600 | 164億3851万 | -4.75% | 104.7 | 0.37 |
08/16 | 984 | 994 | 971 | 975 | -0.91% | 34,300 | 163億473万 | -5.52% | 103.85 | 0.37 |
08/15 | 978 | 1,000 | 978 | 984 | +0.61% | 33,300 | 164億5523万 | -4.47% | 104.81 | 0.37 |
08/12 | 976 | 993 | 975 | 978 | 0% | 60,500 | 163億5489万 | -4.86% | 104.17 | 0.37 |
08/10 | 977 | 1,002 | 972 | 978 | -5.69% | 141,400 | 163億5489万 | -4.77% | 104.17 | 0.37 |
08/09 | 1,033 | 1,041 | 1,021 | 1,037 | +1.17% | 39,200 | 173億4154万 | +1.07% | 110.45 | 0.39 |
08/08 | 1,045 | 1,062 | 1,020 | 1,025 | -0.68% | 94,000 | 171億4087万 | +0.2% | 109.18 | 0.38 |
08/05 | 1,047 | 1,047 | 1,026 | 1,032 | -0.29% | 13,200 | 172億5792万 | +1.08% | 109.92 | 0.39 |
08/04 | 1,007 | 1,038 | 1,003 | 1,035 | +3.71% | 46,300 | 173億809万 | +1.67% | 110.24 | 0.39 |
08/03 | 1,014 | 1,015 | 996 | 998 | -2.92% | 34,800 | 166億8935万 | -1.77% | 106.3 | 0.37 |
08/02 | 1,045 | 1,055 | 1,022 | 1,028 | -2.74% | 54,300 | 171億9103万 | +1.38% | 109.5 | 0.39 |
08/01 | 1,068 | 1,068 | 1,047 | 1,057 | -1.03% | 15,400 | 176億7599万 | +4.34% | 112.59 | 0.4 |