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 | 5,380 | 5,430 | 5,330 | 5,410 | 0% | 125,200 | 2301億218万 | +2.81% | 17.58 | 1.72 |
| 12/29 | 5,460 | 5,480 | 5,390 | 5,410 | -1.99% | 121,000 | 2301億218万 | +3.07% | 17.58 | 1.72 |
| 12/28 | 5,480 | 5,540 | 5,470 | 5,520 | +0.55% | 69,000 | 2347億8079万 | +5.44% | 17.94 | 1.75 |
| 12/27 | 5,490 | 5,560 | 5,480 | 5,490 | -0.18% | 88,200 | 2335億480万 | +5.31% | 17.84 | 1.74 |
| 12/26 | 5,540 | 5,570 | 5,490 | 5,500 | +0.55% | 92,200 | 2339億3013万 | +5.89% | 17.88 | 1.75 |
| 12/22 | 5,440 | 5,480 | 5,410 | 5,470 | -0.36% | 143,900 | 2326億5415万 | +5.74% | 17.78 | 1.74 |
| 12/21 | 5,510 | 5,620 | 5,480 | 5,490 | -0.36% | 212,900 | 2335億480万 | +6.5% | 17.84 | 1.74 |
| 12/20 | 5,360 | 5,550 | 5,360 | 5,510 | +1.47% | 139,900 | 2343億5546万 | +7.32% | 17.91 | 1.75 |
| 12/19 | 5,390 | 5,450 | 5,370 | 5,430 | -0.91% | 194,900 | 2309億5284万 | +6.26% | 17.65 | 1.72 |
| 12/16 | 5,480 | 5,500 | 5,420 | 5,480 | +3.01% | 276,500 | 2330億7948万 | +7.73% | 17.81 | 1.74 |
| 12/15 | 5,310 | 5,360 | 5,280 | 5,320 | +0.19% | 188,400 | 2262億7424万 | +4.97% | 17.29 | 1.69 |
| 12/14 | 5,240 | 5,330 | 5,200 | 5,310 | +2.31% | 195,200 | 2258億4891万 | +5.25% | 17.26 | 1.69 |
| 12/13 | 5,120 | 5,210 | 5,120 | 5,190 | +0.97% | 222,300 | 2207億4498万 | +3.24% | 16.87 | 1.65 |
| 12/12 | 5,150 | 5,190 | 5,110 | 5,140 | +1.18% | 177,200 | 2186億1834万 | +2.41% | 16.71 | 1.63 |
| 12/09 | 5,040 | 5,100 | 5,020 | 5,080 | +0.2% | 212,600 | 2160億6638万 | +1.34% | 16.51 | 1.61 |
| 12/08 | 5,050 | 5,080 | 5,000 | 5,070 | +2.42% | 220,400 | 2156億4105万 | +1.22% | 16.48 | 1.61 |
| 12/07 | 4,995 | 5,010 | 4,930 | 4,950 | -0.7% | 192,600 | 2105億3712万 | -1.18% | 16.09 | 1.57 |
| 12/06 | 5,010 | 5,030 | 4,945 | 4,985 | +0.2% | 223,900 | 2120億2576万 | -0.52% | 16.2 | 1.58 |
| 12/05 | 5,020 | 5,020 | 4,925 | 4,975 | -1.09% | 223,900 | 2116億44万 | -0.76% | 16.17 | 1.58 |
| 12/02 | 5,100 | 5,120 | 5,000 | 5,030 | -2.71% | 183,500 | 2139億3974万 | +0.36% | 16.35 | 1.6 |
| 12/01 | 5,190 | 5,200 | 5,120 | 5,170 | +1.57% | 221,100 | 2198億9432万 | +3.21% | 16.8 | 1.64 |
| 11/30 | 5,200 | 5,200 | 5,090 | 5,090 | -1.17% | 151,500 | 2164億9170万 | +1.74% | 16.54 | 1.62 |
| 11/29 | 5,120 | 5,160 | 5,090 | 5,150 | -0.19% | 163,300 | 2190億4367万 | +3.08% | 16.74 | 1.64 |
| 11/28 | 5,170 | 5,190 | 5,040 | 5,160 | -0.96% | 245,500 | 2194億6900万 | +3.45% | 16.77 | 1.64 |
| 11/25 | 5,150 | 5,240 | 5,150 | 5,210 | +2.36% | 238,900 | 2215億9563万 | +4.6% | 16.93 | 1.65 |
| 11/24 | 5,080 | 5,110 | 5,060 | 5,090 | +0.59% | 143,800 | 2164億9170万 | +2.39% | 16.54 | 1.62 |
| 11/22 | 5,030 | 5,080 | 5,000 | 5,060 | +1.5% | 216,000 | 2152億1572万 | +1.87% | 16.45 | 1.61 |
| 11/21 | 5,020 | 5,050 | 4,980 | 4,985 | -0.3% | 182,800 | 2120億2576万 | +0.44% | 16.2 | 1.58 |
| 11/18 | 5,010 | 5,030 | 4,935 | 5,000 | +0.4% | 218,600 | 2126億6376万 | +0.81% | 16.25 | 1.59 |
| 11/17 | 4,925 | 5,010 | 4,890 | 4,980 | -0.6% | 172,700 | 2118億1310万 | +0.46% | 16.19 | 1.58 |
| 11/16 | 5,000 | 5,030 | 4,970 | 5,010 | +0.8% | 175,700 | 2130億8908万 | +1.11% | 16.28 | 1.59 |
| 11/15 | 5,000 | 5,050 | 4,970 | 4,970 | +1.12% | 196,500 | 2113億8777万 | +0.34% | 16.15 | 1.58 |
| 11/14 | 4,905 | 4,915 | 4,870 | 4,915 | +1.03% | 211,600 | 2090億4847万 | -0.67% | 15.97 | 1.56 |
| 11/11 | 4,990 | 5,010 | 4,840 | 4,865 | -2.7% | 217,100 | 2069億2183万 | -1.64% | 15.81 | 1.55 |
| 11/10 | 4,975 | 5,020 | 4,910 | 5,000 | +5.71% | 230,500 | 2126億6376万 | +1.09% | 16.25 | 1.59 |
| 11/09 | 5,000 | 5,020 | 4,690 | 4,730 | -2.87% | 563,600 | 2011億7991万 | -4.37% | 15.37 | 1.5 |
| 11/08 | 4,720 | 4,970 | 4,675 | 4,870 | -2.21% | 666,800 | 2071億3450万 | -1.74% | 15.83 | 1.55 |
| 11/07 | 5,040 | 5,070 | 4,940 | 4,980 | -0.2% | 295,700 | 2118億1310万 | +0.42% | 16.19 | 1.58 |
| 11/04 | 4,995 | 5,010 | 4,930 | 4,990 | 0% | 194,400 | 2122億3843万 | +0.6% | 16.22 | 1.58 |
| 11/02 | 5,000 | 5,020 | 4,955 | 4,990 | -1.38% | 196,200 | 2122億3843万 | +0.58% | 16.22 | 1.58 |
| 11/01 | 5,010 | 5,080 | 5,000 | 5,060 | +0.8% | 228,500 | 2152億1572万 | +1.95% | 16.45 | 1.61 |
| 10/31 | 4,955 | 5,020 | 4,955 | 5,020 | -0.2% | 147,700 | 2135億1441万 | +1.21% | 16.32 | 1.59 |
| 10/28 | 4,985 | 5,040 | 4,960 | 5,030 | +1.82% | 172,700 | 2139億3974万 | +1.41% | 16.35 | 1.6 |
| 10/27 | 4,920 | 4,960 | 4,905 | 4,940 | -0.2% | 124,700 | 2101億1179万 | -0.32% | 16.06 | 1.57 |
| 10/26 | 4,970 | 5,010 | 4,930 | 4,950 | -1.59% | 190,900 | 2105億3712万 | -0.06% | 16.09 | 1.57 |
| 10/25 | 4,935 | 5,040 | 4,930 | 5,030 | +2.34% | 349,500 | 2139億3974万 | +1.7% | 16.35 | 1.6 |
| 10/24 | 4,960 | 4,970 | 4,885 | 4,915 | -0.71% | 179,600 | 2090億4847万 | -0.34% | 15.97 | 1.56 |
| 10/21 | 4,960 | 4,970 | 4,940 | 4,950 | -0.5% | 146,400 | 2105億3712万 | +0.51% | 16.09 | 1.57 |
| 10/20 | 4,960 | 4,990 | 4,940 | 4,975 | 0% | 162,800 | 2116億44万 | +1.18% | 16.17 | 1.58 |
| 10/19 | 4,965 | 5,020 | 4,945 | 4,975 | -0.1% | 216,900 | 2116億44万 | +1.34% | 16.17 | 1.58 |
| 10/18 | 4,960 | 4,995 | 4,945 | 4,980 | +0.5% | 207,600 | 2118億1310万 | +1.51% | 16.19 | 1.58 |
| 10/17 | 4,905 | 4,970 | 4,870 | 4,955 | +0.81% | 133,900 | 2107億4978万 | +1.08% | 16.1 | 1.57 |
| 10/14 | 4,945 | 4,950 | 4,885 | 4,915 | -0.41% | 157,700 | 2090億4847万 | +0.31% | 15.97 | 1.56 |
| 10/13 | 4,930 | 4,965 | 4,900 | 4,935 | +0.1% | 142,600 | 2098億9913万 | +0.71% | 16.04 | 1.57 |
| 10/12 | 4,925 | 4,975 | 4,915 | 4,930 | -0.5% | 230,700 | 2096億8646万 | +0.63% | 16.02 | 1.57 |
| 10/11 | 4,950 | 5,030 | 4,915 | 4,955 | +2.27% | 354,400 | 2107億4978万 | +1.21% | 16.1 | 1.57 |
| 10/07 | 4,840 | 4,900 | 4,795 | 4,845 | -0.62% | 477,900 | 2060億7118万 | -1% | 15.75 | 1.54 |
| 10/06 | 4,875 | 4,925 | 4,805 | 4,875 | +0.21% | 290,800 | 2073億4716万 | -0.35% | 15.84 | 1.55 |
| 10/05 | 4,945 | 4,975 | 4,855 | 4,865 | -2.6% | 454,100 | 2069億2183万 | -0.33% | 15.81 | 1.55 |
| 10/04 | 4,990 | 5,030 | 4,960 | 4,995 | +0.2% | 251,800 | 2124億5109万 | +2.57% | 16.24 | 1.59 |
| 10/03 | 4,995 | 5,010 | 4,950 | 4,985 | +0.81% | 163,100 | 2120億2576万 | +2.83% | 16.2 | 1.58 |
| 09/30 | 4,930 | 5,010 | 4,895 | 4,945 | -1.1% | 181,600 | 2103億2445万 | +2.38% | 16.07 | 1.57 |
| 09/29 | 5,030 | 5,030 | 4,960 | 5,000 | -0.4% | 200,100 | 2126億6376万 | +3.89% | 16.25 | 1.59 |
| 09/28 | 5,000 | 5,030 | 4,940 | 5,020 | 0% | 211,900 | 2135億1441万 | +4.82% | 16.32 | 1.59 |
| 09/27 | 4,970 | 5,020 | 4,920 | 5,020 | +0.7% | 256,300 | 2135億1441万 | +5.33% | 16.32 | 1.59 |
| 09/26 | 5,000 | 5,020 | 4,980 | 4,985 | -1.09% | 149,400 | 2120億2576万 | +5.15% | 16.2 | 1.58 |
| 09/23 | 4,935 | 5,040 | 4,925 | 5,040 | +2.65% | 271,200 | 2143億6507万 | +6.73% | 16.38 | 1.6 |
| 09/21 | 4,815 | 4,910 | 4,770 | 4,910 | +0.72% | 173,500 | 2088億3581万 | +4.4% | 15.96 | 1.56 |
| 09/20 | 4,840 | 4,920 | 4,795 | 4,875 | +1.88% | 368,600 | 2073億4716万 | +4.01% | 15.84 | 1.55 |
| 09/16 | 4,700 | 4,795 | 4,685 | 4,785 | +2.46% | 800,600 | 2035億1921万 | +2.33% | 15.55 | 1.52 |
| 09/15 | 4,740 | 4,760 | 4,645 | 4,670 | -1.48% | 184,700 | 1986億2795万 | +0.09% | 15.18 | 1.48 |
| 09/14 | 4,705 | 4,750 | 4,705 | 4,740 | -0.21% | 138,700 | 2016億524万 | +1.76% | 15.41 | 1.51 |
| 09/13 | 4,805 | 4,845 | 4,740 | 4,750 | -0.52% | 185,300 | 2020億3057万 | +2.24% | 15.44 | 1.51 |
| 09/12 | 4,775 | 4,855 | 4,745 | 4,775 | -2.45% | 156,200 | 2030億9389万 | +3.04% | 15.52 | 1.52 |
| 09/09 | 4,880 | 4,925 | 4,870 | 4,895 | +0.1% | 180,300 | 2081億9782万 | +6.04% | 15.91 | 1.55 |
| 09/08 | 4,925 | 4,940 | 4,850 | 4,890 | -0.31% | 228,600 | 2079億8515万 | +6.26% | 15.89 | 1.55 |
| 09/07 | 4,850 | 4,920 | 4,830 | 4,905 | -0.3% | 140,900 | 2086億2314万 | +6.82% | 15.94 | 1.56 |
| 09/06 | 4,910 | 4,935 | 4,885 | 4,920 | +0.61% | 165,200 | 2092億6113万 | +7.26% | 15.99 | 1.56 |
| 09/05 | 4,905 | 4,920 | 4,875 | 4,890 | +0.41% | 204,400 | 2079億8515万 | +6.7% | 15.89 | 1.55 |
| 09/02 | 4,825 | 4,885 | 4,800 | 4,870 | -0.51% | 186,800 | 2071億3450万 | +6.29% | 15.83 | 1.55 |
| 09/01 | 4,795 | 4,900 | 4,735 | 4,895 | +1.87% | 334,900 | 2081億9782万 | +6.88% | 15.91 | 1.55 |
| 08/31 | 4,670 | 4,805 | 4,665 | 4,805 | +4.46% | 243,700 | 2043億6987万 | +5% | 15.62 | 1.53 |
| 08/30 | 4,560 | 4,620 | 4,515 | 4,600 | +0.22% | 169,600 | 1956億5065万 | +0.68% | 14.95 | 1.46 |
| 08/29 | 4,570 | 4,615 | 4,535 | 4,590 | +3.49% | 160,200 | 1952億2533万 | +0.42% | 14.92 | 1.46 |
| 08/26 | 4,485 | 4,485 | 4,415 | 4,435 | -2.1% | 140,600 | 1886億3275万 | -3.04% | 14.41 | 1.41 |
| 08/25 | 4,515 | 4,540 | 4,495 | 4,530 | +0.11% | 87,100 | 1926億7336万 | -1.22% | 14.72 | 1.44 |
| 08/24 | 4,490 | 4,590 | 4,470 | 4,525 | +2.96% | 258,400 | 1924億6070万 | -1.52% | 14.71 | 1.44 |
| 08/23 | 4,420 | 4,440 | 4,365 | 4,395 | -1.12% | 162,300 | 1869億3144万 | -4.52% | 14.28 | 1.4 |
| 08/22 | 4,445 | 4,470 | 4,415 | 4,445 | +0.79% | 135,300 | 1890億5808万 | -3.64% | 14.45 | 1.41 |
| 08/19 | 4,465 | 4,520 | 4,395 | 4,410 | -1.89% | 293,600 | 1875億6943万 | -4.61% | 14.33 | 1.4 |
| 08/18 | 4,525 | 4,590 | 4,480 | 4,495 | -1.53% | 192,300 | 1911億8472万 | -3% | 14.61 | 1.43 |
| 08/17 | 4,500 | 4,580 | 4,485 | 4,565 | +1% | 230,300 | 1941億6201万 | -1.51% | 14.84 | 1.45 |
| 08/16 | 4,595 | 4,605 | 4,515 | 4,520 | -1.63% | 136,600 | 1922億4803万 | -2.38% | 14.69 | 1.44 |
| 08/15 | 4,530 | 4,610 | 4,530 | 4,595 | +1.1% | 169,500 | 1954億3799万 | -0.56% | 14.93 | 1.46 |
| 08/12 | 4,510 | 4,565 | 4,475 | 4,545 | +1.68% | 159,900 | 1933億1135万 | -1.45% | 14.77 | 1.44 |
| 08/10 | 4,445 | 4,485 | 4,430 | 4,470 | +1.02% | 154,100 | 1901億2140万 | -2.95% | 14.53 | 1.42 |
| 08/09 | 4,475 | 4,500 | 4,385 | 4,425 | -0.78% | 240,500 | 1882億742万 | -3.99% | 14.38 | 1.41 |
| 08/08 | 4,380 | 4,500 | 4,350 | 4,460 | +3.12% | 328,200 | 1896億9607万 | -3.36% | 14.5 | 1.42 |
| 08/05 | 4,480 | 4,555 | 4,305 | 4,325 | -4.95% | 544,800 | 1839億5415万 | -6.37% | 14.06 | 1.37 |
| 08/04 | 4,400 | 4,575 | 4,335 | 4,550 | -1.62% | 793,400 | 1935億2402万 | -1.62% | 14.79 | 1.45 |
