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 | 3,020 | 3,065 | 2,987 | 3,055 | +0.16% | 45,200 | 386億6503万 | +1.53% | 14.13 | 1.85 |
12/29 | 3,050 | 3,065 | 3,015 | 3,050 | -0.97% | 55,500 | 386億174万 | +1.94% | 14.11 | 1.85 |
12/28 | 3,100 | 3,100 | 3,020 | 3,080 | -2.38% | 135,400 | 389億8143万 | +3.56% | 14.24 | 1.87 |
12/27 | 3,150 | 3,170 | 3,125 | 3,155 | +0.32% | 183,400 | 399億3066万 | +6.8% | 14.59 | 1.91 |
12/26 | 3,170 | 3,175 | 3,140 | 3,145 | -0.79% | 155,600 | 398億409万 | +7.3% | 14.54 | 1.91 |
12/22 | 3,135 | 3,170 | 3,135 | 3,170 | 0% | 56,500 | 401億2050万 | +9.08% | 14.66 | 1.92 |
12/21 | 3,130 | 3,175 | 3,120 | 3,170 | +1.28% | 96,100 | 401億2050万 | +10.3% | 14.66 | 1.92 |
12/20 | 3,135 | 3,145 | 3,100 | 3,130 | +0.16% | 66,500 | 396億1425万 | +10.09% | 14.48 | 1.9 |
12/19 | 3,115 | 3,130 | 3,085 | 3,125 | -0.16% | 49,300 | 395億5097万 | +11.05% | 14.45 | 1.9 |
12/16 | 3,120 | 3,145 | 3,075 | 3,130 | +0.64% | 58,300 | 396億1425万 | +12.63% | 14.48 | 1.9 |
12/15 | 3,080 | 3,115 | 3,075 | 3,110 | +1.3% | 63,100 | 393億6112万 | +13.26% | 14.38 | 1.89 |
12/14 | 3,130 | 3,130 | 3,045 | 3,070 | -2.23% | 64,900 | 388億5487万 | +13.37% | 14.2 | 1.86 |
12/13 | 3,105 | 3,145 | 3,080 | 3,140 | +0.96% | 90,300 | 397億4081万 | +17.34% | 14.52 | 1.91 |
12/12 | 3,100 | 3,115 | 3,035 | 3,110 | +1.8% | 79,800 | 393億6112万 | +17.58% | 14.38 | 1.89 |
12/09 | 3,105 | 3,110 | 3,030 | 3,055 | -1.93% | 62,300 | 386億6503万 | +16.92% | 14.13 | 1.85 |
12/08 | 3,000 | 3,125 | 2,992 | 3,115 | +4.88% | 148,100 | 394億2440万 | +20.55% | 14.41 | 1.89 |
12/07 | 2,965 | 2,976 | 2,929 | 2,970 | +0.88% | 54,400 | 375億8924万 | +16.11% | 13.74 | 1.8 |
12/06 | 2,900 | 2,989 | 2,900 | 2,944 | +2.51% | 111,500 | 372億6017万 | +16% | 13.62 | 1.79 |
12/05 | 2,836 | 2,880 | 2,822 | 2,872 | +1.2% | 43,600 | 363億4892万 | +14.01% | 13.28 | 1.74 |
12/02 | 2,866 | 2,880 | 2,810 | 2,838 | -0.25% | 50,500 | 359億1861万 | +13.47% | 13.12 | 1.72 |
12/01 | 2,903 | 2,940 | 2,834 | 2,845 | -1.11% | 105,300 | 360億720万 | +14.49% | 13.16 | 1.73 |
11/30 | 2,769 | 2,905 | 2,764 | 2,877 | +4.39% | 166,500 | 364億1220万 | +16.57% | 13.31 | 1.75 |
11/29 | 2,664 | 2,760 | 2,643 | 2,756 | +3.69% | 117,700 | 348億8079万 | +12.49% | 12.75 | 1.67 |
11/28 | 2,650 | 2,663 | 2,616 | 2,658 | +0.34% | 31,400 | 336億4047万 | +9.07% | 12.29 | 1.61 |
11/25 | 2,660 | 2,717 | 2,620 | 2,649 | +0.15% | 57,800 | 335億2656万 | +9.06% | 12.25 | 1.61 |
11/24 | 2,620 | 2,655 | 2,617 | 2,645 | +1.69% | 44,300 | 334億7594万 | +9.25% | 12.23 | 1.61 |
11/22 | 2,575 | 2,610 | 2,560 | 2,601 | +1.01% | 58,500 | 329億1906万 | +7.84% | 12.03 | 1.58 |
11/21 | 2,546 | 2,580 | 2,532 | 2,575 | +0.19% | 35,400 | 325億9000万 | +7.11% | 11.91 | 1.56 |
11/18 | 2,550 | 2,577 | 2,494 | 2,570 | +2.07% | 72,700 | 325億2671万 | +7.31% | 11.89 | 1.56 |
11/17 | 2,420 | 2,534 | 2,420 | 2,518 | +5.4% | 92,300 | 318億6859万 | +5.58% | 11.65 | 1.53 |
11/16 | 2,397 | 2,414 | 2,336 | 2,389 | +0.67% | 51,000 | 302億3592万 | +0.5% | 11.05 | 1.45 |
11/15 | 2,415 | 2,427 | 2,353 | 2,373 | -1.82% | 35,200 | 300億3342万 | -0.17% | 10.97 | 1.44 |
11/14 | 2,338 | 2,419 | 2,319 | 2,417 | +7.47% | 63,600 | 305億9030万 | +1.68% | 11.18 | 1.47 |
11/11 | 2,300 | 2,312 | 2,236 | 2,249 | -2.17% | 36,700 | 284億6404万 | -5.35% | 10.4 | 1.37 |
11/10 | 2,276 | 2,309 | 2,266 | 2,299 | +6.44% | 41,900 | 290億9685万 | -3.4% | 10.63 | 1.4 |
11/09 | 2,286 | 2,328 | 2,123 | 2,160 | -5.26% | 64,100 | 273億3763万 | -9.24% | 9.99 | 1.31 |
11/08 | 2,356 | 2,356 | 2,276 | 2,280 | -2.94% | 26,700 | 288億5638万 | -4.36% | 10.54 | 1.38 |
11/07 | 2,376 | 2,376 | 2,318 | 2,349 | +1.21% | 38,500 | 297億2967万 | -1.47% | 10.86 | 1.43 |
11/04 | 2,327 | 2,327 | 2,274 | 2,321 | -0.39% | 45,600 | 293億7529万 | -2.64% | 10.73 | 1.41 |
11/02 | 2,416 | 2,416 | 2,325 | 2,330 | -5.09% | 66,300 | 294億8920万 | -2.22% | 10.78 | 1.41 |
11/01 | 2,487 | 2,487 | 2,433 | 2,455 | -1.01% | 28,200 | 310億7124万 | +3.11% | 11.35 | 1.49 |
10/31 | 2,466 | 2,491 | 2,457 | 2,480 | +0.57% | 21,300 | 313億8765万 | +4.42% | 11.47 | 1.51 |
10/28 | 2,436 | 2,479 | 2,435 | 2,466 | +1.4% | 37,500 | 312億1046万 | +4.09% | 11.4 | 1.5 |
10/27 | 2,427 | 2,436 | 2,416 | 2,432 | +0.21% | 23,300 | 307億8014万 | +2.96% | 11.25 | 1.48 |
10/26 | 2,442 | 2,444 | 2,401 | 2,427 | +0.08% | 21,700 | 307億1686万 | +3.01% | 11.22 | 1.47 |
10/25 | 2,430 | 2,441 | 2,411 | 2,425 | +0.12% | 22,800 | 306億9155万 | +3.1% | 11.21 | 1.47 |
10/24 | 2,445 | 2,445 | 2,408 | 2,422 | -0.94% | 12,000 | 306億5358万 | +3.24% | 11.2 | 1.47 |
10/21 | 2,456 | 2,472 | 2,427 | 2,445 | -0.45% | 22,900 | 309億4468万 | +4.53% | 11.31 | 1.48 |
10/20 | 2,452 | 2,466 | 2,416 | 2,456 | +0.16% | 23,900 | 310億8389万 | +5.36% | 11.36 | 1.49 |
10/19 | 2,410 | 2,456 | 2,406 | 2,452 | +2% | 26,000 | 310億3327万 | +5.46% | 11.34 | 1.49 |
10/18 | 2,405 | 2,409 | 2,371 | 2,404 | +0.12% | 17,300 | 304億2577万 | +3.58% | 11.12 | 1.46 |
10/17 | 2,368 | 2,409 | 2,366 | 2,401 | +1.48% | 22,800 | 303億8780万 | +3.49% | 11.1 | 1.46 |
10/14 | 2,325 | 2,368 | 2,318 | 2,366 | +1.98% | 23,300 | 299億4483万 | +2.2% | 10.94 | 1.44 |
10/13 | 2,333 | 2,353 | 2,303 | 2,320 | +0.13% | 23,400 | 293億6264万 | +0.43% | 10.73 | 1.41 |
10/12 | 2,362 | 2,373 | 2,313 | 2,317 | -2.57% | 18,100 | 293億2467万 | +0.56% | 10.72 | 1.41 |
10/11 | 2,376 | 2,399 | 2,368 | 2,378 | +0.25% | 15,500 | 300億9670万 | +3.66% | 11 | 1.44 |
10/07 | 2,380 | 2,389 | 2,358 | 2,372 | -0.55% | 16,300 | 300億2076万 | +3.81% | 10.97 | 1.44 |
10/06 | 2,370 | 2,421 | 2,370 | 2,385 | +1.02% | 49,700 | 301億8530万 | +4.84% | 11.03 | 1.45 |
10/05 | 2,305 | 2,375 | 2,287 | 2,361 | +2.43% | 45,000 | 298億8155万 | +4.1% | 10.92 | 1.43 |
10/04 | 2,261 | 2,310 | 2,251 | 2,305 | +1.95% | 26,600 | 291億7279万 | +1.9% | 10.66 | 1.4 |
10/03 | 2,272 | 2,278 | 2,252 | 2,261 | -0.09% | 18,900 | 286億1591万 | +0.22% | 10.46 | 1.37 |
09/30 | 2,355 | 2,355 | 2,250 | 2,263 | -3.95% | 42,400 | 286億4123万 | +0.49% | 10.47 | 1.37 |
09/29 | 2,320 | 2,364 | 2,320 | 2,356 | +2.66% | 32,800 | 298億1826万 | +4.8% | 10.9 | 1.43 |
09/28 | 2,285 | 2,320 | 2,282 | 2,295 | +0.44% | 24,800 | 290億4623万 | +2.46% | 10.61 | 1.39 |
09/27 | 2,300 | 2,304 | 2,263 | 2,285 | -0.48% | 40,600 | 289億1967万 | +2.15% | 10.57 | 1.39 |
09/26 | 2,324 | 2,331 | 2,292 | 2,296 | -1.2% | 24,600 | 290億5889万 | +2.87% | 10.62 | 1.39 |
09/23 | 2,333 | 2,343 | 2,301 | 2,324 | +0.61% | 60,700 | 294億1326万 | +4.4% | 10.75 | 1.41 |
09/21 | 2,276 | 2,317 | 2,261 | 2,310 | +1.99% | 37,400 | 292億3607万 | +4.15% | 10.68 | 1.4 |
09/20 | 2,317 | 2,317 | 2,257 | 2,265 | -2.79% | 40,400 | 286億6654万 | +2.58% | 10.47 | 1.37 |
09/16 | 2,272 | 2,380 | 2,272 | 2,330 | +2.6% | 67,200 | 294億8920万 | +5.81% | 10.78 | 1.41 |
09/15 | 2,242 | 2,279 | 2,234 | 2,271 | +0.98% | 74,800 | 287億4248万 | +3.6% | 10.5 | 1.38 |
09/14 | 2,261 | 2,272 | 2,242 | 2,249 | -0.53% | 91,300 | 284億6404万 | +3.02% | 10.4 | 1.36 |
09/13 | 2,251 | 2,276 | 2,246 | 2,261 | -1.48% | 95,000 | 286億1591万 | +3.72% | 10.46 | 1.37 |
09/12 | 2,304 | 2,315 | 2,258 | 2,295 | -2.51% | 98,900 | 290億4623万 | +5.52% | 10.61 | 1.39 |
09/09 | 2,402 | 2,405 | 2,354 | 2,354 | -1.38% | 96,600 | 297億9295万 | +8.63% | 10.89 | 1.43 |
09/08 | 2,272 | 2,391 | 2,250 | 2,387 | +5.11% | 125,400 | 302億1061万 | +10.51% | 11.04 | 1.45 |
09/07 | 2,233 | 2,271 | 2,208 | 2,271 | +0.98% | 95,900 | 287億4248万 | +5.68% | 10.5 | 1.38 |
09/06 | 2,190 | 2,252 | 2,172 | 2,249 | +3.88% | 72,300 | 284億6404万 | +4.9% | 10.4 | 1.36 |
09/05 | 2,120 | 2,190 | 2,110 | 2,165 | +4.59% | 82,400 | 274億91万 | +1.26% | 10.01 | 1.31 |
09/02 | 2,118 | 2,123 | 2,052 | 2,070 | -3.09% | 63,100 | 261億9856万 | -3.14% | 9.57 | 1.26 |
09/01 | 2,130 | 2,155 | 2,126 | 2,136 | +0.52% | 25,400 | 270億3388万 | -0.14% | 9.88 | 1.3 |
08/31 | 2,220 | 2,229 | 2,115 | 2,125 | -3.76% | 83,600 | 268億9466万 | -0.61% | 9.83 | 1.29 |
08/30 | 2,225 | 2,225 | 2,193 | 2,208 | -0.18% | 23,000 | 279億4513万 | +3.37% | 10.21 | 1.34 |
08/29 | 2,178 | 2,217 | 2,163 | 2,212 | +2.45% | 35,600 | 279億9575万 | +3.8% | 10.23 | 1.34 |
08/26 | 2,178 | 2,178 | 2,099 | 2,159 | -0.64% | 36,400 | 273億2497万 | +1.55% | 9.98 | 1.31 |
08/25 | 2,186 | 2,186 | 2,133 | 2,173 | +0.65% | 27,300 | 275億216万 | +2.36% | 10.05 | 1.32 |
08/24 | 2,179 | 2,180 | 2,128 | 2,159 | +0.05% | 37,000 | 273億2497万 | +1.94% | 9.98 | 1.31 |
08/23 | 2,200 | 2,203 | 2,135 | 2,158 | -2.09% | 41,800 | 273億1231万 | +2.13% | 9.98 | 1.31 |
08/22 | 2,146 | 2,206 | 2,133 | 2,204 | +2.08% | 43,700 | 278億9450万 | +4.55% | 10.19 | 1.34 |
08/19 | 2,131 | 2,160 | 2,130 | 2,159 | +0.28% | 40,700 | 273億2497万 | +2.81% | 9.98 | 1.31 |
08/18 | 2,110 | 2,186 | 2,096 | 2,153 | +0.65% | 77,800 | 272億4903万 | +2.92% | 9.96 | 1.31 |
08/17 | 2,006 | 2,146 | 2,006 | 2,139 | +4.49% | 72,300 | 270億7184万 | +2.74% | 9.89 | 1.3 |
08/16 | 2,107 | 2,121 | 2,047 | 2,047 | -2.8% | 33,300 | 259億746万 | -1.16% | 9.47 | 1.24 |
08/15 | 2,087 | 2,114 | 2,080 | 2,106 | +0.91% | 50,200 | 266億5419万 | +2.23% | 9.74 | 1.28 |
08/12 | 2,066 | 2,109 | 2,052 | 2,087 | +1.26% | 91,400 | 264億1372万 | +1.95% | 9.65 | 1.27 |
08/10 | 2,179 | 2,179 | 2,044 | 2,061 | -4.85% | 100,200 | 260億8465万 | +1.38% | 9.53 | 1.25 |
08/09 | 2,179 | 2,225 | 2,156 | 2,166 | +1.74% | 45,500 | 274億1356万 | +7.02% | 10.02 | 1.31 |
08/08 | 2,137 | 2,148 | 2,108 | 2,129 | +0.9% | 41,400 | 269億4528万 | +5.87% | 9.85 | 1.29 |
08/05 | 2,145 | 2,150 | 2,106 | 2,110 | -2.22% | 33,500 | 267億481万 | +5.5% | 9.76 | 1.28 |
08/04 | 2,124 | 2,160 | 2,092 | 2,158 | +1.6% | 40,100 | 273億1231万 | +8.55% | 9.98 | 1.31 |