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 | 1,342 | 1,345 | 1,332 | 1,338 | +0.6% | 3,400 | 78億8483万 | -1.62% | 7.35 | 0.76 |
12/29 | 1,348 | 1,349 | 1,327 | 1,330 | -1.26% | 12,800 | 78億3769万 | -2.13% | 7.3 | 0.76 |
12/28 | 1,377 | 1,379 | 1,320 | 1,347 | -5.27% | 34,200 | 79億3787万 | -0.81% | 7.4 | 0.77 |
12/27 | 1,429 | 1,433 | 1,418 | 1,422 | -0.07% | 30,700 | 83億7984万 | +4.87% | 7.81 | 0.81 |
12/26 | 1,394 | 1,454 | 1,394 | 1,423 | +2.37% | 38,100 | 83億8573万 | +5.33% | 7.81 | 0.81 |
12/22 | 1,370 | 1,390 | 1,365 | 1,390 | +1.16% | 13,000 | 81億9127万 | +3.35% | 7.63 | 0.79 |
12/21 | 1,366 | 1,380 | 1,366 | 1,374 | +0.66% | 9,100 | 80億9698万 | +2.54% | 7.54 | 0.79 |
12/20 | 1,372 | 1,379 | 1,365 | 1,365 | -1.02% | 7,400 | 80億4394万 | +2.25% | 7.49 | 0.78 |
12/19 | 1,376 | 1,384 | 1,368 | 1,379 | +0.29% | 8,000 | 81億2644万 | +3.61% | 7.57 | 0.79 |
12/16 | 1,384 | 1,397 | 1,375 | 1,375 | -1.29% | 19,100 | 81億287万 | +3.62% | 7.55 | 0.79 |
12/15 | 1,392 | 1,396 | 1,383 | 1,393 | -0.14% | 7,200 | 82億894万 | +5.37% | 7.65 | 0.8 |
12/14 | 1,402 | 1,402 | 1,386 | 1,395 | -0.71% | 17,300 | 82億2073万 | +6.08% | 7.66 | 0.8 |
12/13 | 1,409 | 1,409 | 1,400 | 1,405 | -0.57% | 8,700 | 82億7966万 | +7.33% | 7.71 | 0.8 |
12/12 | 1,390 | 1,414 | 1,382 | 1,413 | +2.24% | 21,100 | 83億2680万 | +8.36% | 7.76 | 0.81 |
12/09 | 1,373 | 1,390 | 1,373 | 1,382 | +0.8% | 12,500 | 81億4412万 | +6.55% | 7.59 | 0.79 |
12/08 | 1,381 | 1,390 | 1,366 | 1,371 | -0.51% | 22,800 | 80億7930万 | +6.03% | 7.53 | 0.78 |
12/07 | 1,332 | 1,378 | 1,332 | 1,378 | +3.77% | 24,100 | 81億2055万 | +6.82% | 7.57 | 0.79 |
12/06 | 1,339 | 1,362 | 1,326 | 1,328 | -0.45% | 18,200 | 78億2590万 | +3.43% | 7.29 | 0.76 |
12/05 | 1,320 | 1,335 | 1,312 | 1,334 | +1.29% | 15,200 | 78億6126万 | +4.14% | 7.32 | 0.76 |
12/02 | 1,312 | 1,324 | 1,305 | 1,317 | +0.38% | 20,900 | 77億6108万 | +3.13% | 7.23 | 0.75 |
12/01 | 1,315 | 1,320 | 1,308 | 1,312 | +0.31% | 20,300 | 77億3161万 | +2.98% | 7.2 | 0.75 |
11/30 | 1,315 | 1,319 | 1,308 | 1,308 | -0.53% | 14,000 | 77億804万 | +2.91% | 7.18 | 0.75 |
11/29 | 1,314 | 1,322 | 1,314 | 1,315 | +0.46% | 4,900 | 77億4929万 | +3.71% | 7.22 | 0.75 |
11/28 | 1,306 | 1,315 | 1,302 | 1,309 | +0.23% | 16,700 | 77億1393万 | +3.64% | 7.19 | 0.75 |
11/25 | 1,325 | 1,335 | 1,295 | 1,306 | -0.76% | 23,300 | 76億9625万 | +3.73% | 7.17 | 0.75 |
11/24 | 1,314 | 1,320 | 1,306 | 1,316 | +1.15% | 14,000 | 77億5518万 | +4.86% | 7.23 | 0.75 |
11/22 | 1,309 | 1,314 | 1,293 | 1,301 | 0% | 11,200 | 76億6679万 | +4.08% | 7.14 | 0.74 |
11/21 | 1,301 | 1,311 | 1,293 | 1,301 | +1.01% | 13,200 | 76億6679万 | +4.41% | 7.14 | 0.74 |
11/18 | 1,267 | 1,314 | 1,261 | 1,288 | +1.9% | 29,900 | 75億9018万 | +3.7% | 7.07 | 0.74 |
11/17 | 1,268 | 1,268 | 1,246 | 1,264 | +0.32% | 11,300 | 74億4875万 | +2.1% | 6.94 | 0.72 |
11/16 | 1,265 | 1,269 | 1,250 | 1,260 | +0.24% | 8,400 | 74億2518万 | +2.02% | 6.92 | 0.72 |
11/15 | 1,251 | 1,264 | 1,242 | 1,257 | -0.87% | 10,000 | 74億750万 | +1.95% | 6.9 | 0.72 |
11/14 | 1,267 | 1,269 | 1,256 | 1,268 | 0% | 5,700 | 74億7232万 | +3.01% | 6.96 | 0.72 |
11/11 | 1,273 | 1,274 | 1,257 | 1,268 | +0.16% | 4,600 | 74億7232万 | +3.26% | 6.96 | 0.72 |
11/10 | 1,278 | 1,278 | 1,251 | 1,266 | +4.98% | 8,400 | 74億6053万 | +3.35% | 6.95 | 0.72 |
11/09 | 1,260 | 1,264 | 1,201 | 1,206 | -4.59% | 24,000 | 71億695万 | -1.31% | 6.62 | 0.69 |
11/08 | 1,274 | 1,274 | 1,250 | 1,264 | +0.32% | 12,000 | 74億4875万 | +3.52% | 6.94 | 0.72 |
11/07 | 1,261 | 1,280 | 1,255 | 1,260 | +0.16% | 5,800 | 74億2518万 | +3.45% | 6.92 | 0.72 |
11/04 | 1,251 | 1,275 | 1,245 | 1,258 | -1.49% | 7,900 | 74億1339万 | +3.54% | 6.91 | 0.72 |
11/02 | 1,282 | 1,285 | 1,256 | 1,277 | -0.39% | 14,200 | 75億2536万 | +5.45% | 7.01 | 0.73 |
11/01 | 1,258 | 1,284 | 1,241 | 1,282 | +3.39% | 14,000 | 75億5482万 | +6.21% | 7.04 | 0.73 |
10/31 | 1,244 | 1,247 | 1,240 | 1,240 | -0.32% | 4,200 | 73億732万 | +3.16% | 6.81 | 0.71 |
10/28 | 1,247 | 1,247 | 1,237 | 1,244 | +0.08% | 5,200 | 73億3089万 | +3.67% | 6.83 | 0.71 |
10/27 | 1,249 | 1,266 | 1,237 | 1,243 | 0% | 5,100 | 73億2499万 | +3.84% | 6.82 | 0.71 |
10/26 | 1,218 | 1,250 | 1,218 | 1,243 | +1.22% | 13,200 | 73億2499万 | +4.02% | 6.82 | 0.71 |
10/25 | 1,227 | 1,234 | 1,223 | 1,228 | +0.08% | 5,900 | 72億3660万 | +2.93% | 6.74 | 0.7 |
10/24 | 1,214 | 1,230 | 1,204 | 1,227 | +2% | 12,500 | 72億3071万 | +3.02% | 6.74 | 0.7 |
10/21 | 1,204 | 1,212 | 1,203 | 1,203 | -0.17% | 3,800 | 70億8927万 | +1.18% | 6.6 | 0.69 |
10/20 | 1,200 | 1,205 | 1,200 | 1,205 | -0.41% | 3,800 | 71億106万 | +1.43% | 6.62 | 0.69 |
10/19 | 1,196 | 1,211 | 1,195 | 1,210 | +1.42% | 4,400 | 71億3053万 | +1.94% | 6.64 | 0.69 |
10/18 | 1,202 | 1,205 | 1,190 | 1,193 | -0.91% | 28,100 | 70億3034万 | +0.59% | 6.55 | 0.68 |
10/17 | 1,191 | 1,204 | 1,191 | 1,204 | +1.09% | 7,200 | 70億9517万 | +1.52% | 6.61 | 0.69 |
10/14 | 1,198 | 1,198 | 1,183 | 1,191 | +0.17% | 2,400 | 70億1856万 | +0.51% | 6.54 | 0.68 |
10/13 | 1,199 | 1,199 | 1,185 | 1,189 | -0.25% | 6,500 | 70億677万 | +0.42% | 6.53 | 0.68 |
10/12 | 1,211 | 1,212 | 1,188 | 1,192 | -1.32% | 8,000 | 70億2445万 | +0.76% | 6.54 | 0.68 |
10/11 | 1,202 | 1,214 | 1,196 | 1,208 | +1.09% | 6,200 | 71億1874万 | +2.2% | 6.63 | 0.69 |
10/07 | 1,214 | 1,218 | 1,193 | 1,195 | -1.57% | 5,400 | 70億4213万 | +1.27% | 6.56 | 0.68 |
10/06 | 1,198 | 1,215 | 1,198 | 1,214 | +1.76% | 9,400 | 71億5410万 | +3.06% | 6.67 | 0.69 |
10/05 | 1,188 | 1,193 | 1,182 | 1,193 | +0.68% | 5,500 | 70億3034万 | +1.36% | 6.55 | 0.68 |
10/04 | 1,190 | 1,190 | 1,180 | 1,185 | -0.17% | 3,900 | 69億8320万 | +0.77% | 6.51 | 0.68 |
10/03 | 1,182 | 1,189 | 1,178 | 1,187 | +0.94% | 7,500 | 69億9499万 | +1.02% | 6.52 | 0.68 |
09/30 | 1,180 | 1,180 | 1,167 | 1,176 | -0.59% | 12,200 | 69億3016万 | +0.17% | 6.46 | 0.67 |
09/29 | 1,166 | 1,183 | 1,165 | 1,183 | +1.37% | 10,200 | 69億7141万 | +0.85% | 6.5 | 0.68 |
09/28 | 1,168 | 1,180 | 1,161 | 1,167 | -0.26% | 9,800 | 68億7713万 | -0.43% | 6.41 | 0.67 |
09/27 | 1,169 | 1,172 | 1,165 | 1,170 | -0.17% | 2,900 | 68億9481万 | -0.09% | 6.42 | 0.67 |
09/26 | 1,180 | 1,190 | 1,170 | 1,172 | -0.68% | 11,100 | 69億659万 | +0.09% | 6.43 | 0.67 |
09/23 | 1,180 | 1,180 | 1,179 | 1,180 | +0.08% | 9,700 | 69億5374万 | +0.85% | 6.48 | 0.67 |
09/21 | 1,182 | 1,185 | 1,160 | 1,179 | -0.25% | 4,800 | 69億4784万 | +0.86% | 6.47 | 0.67 |
09/20 | 1,172 | 1,190 | 1,172 | 1,182 | +0.08% | 3,800 | 69億6552万 | +1.2% | 6.49 | 0.68 |
09/16 | 1,170 | 1,188 | 1,170 | 1,181 | +0.08% | 4,800 | 69億5963万 | +1.11% | 6.48 | 0.67 |
09/15 | 1,175 | 1,184 | 1,171 | 1,180 | -0.25% | 2,700 | 69億5374万 | +1.11% | 6.48 | 0.67 |
09/14 | 1,187 | 1,187 | 1,178 | 1,183 | -0.5% | 2,200 | 69億7141万 | +1.46% | 6.5 | 0.68 |
09/13 | 1,179 | 1,189 | 1,179 | 1,189 | +0.76% | 2,100 | 70億677万 | +2.15% | 6.53 | 0.68 |
09/12 | 1,175 | 1,180 | 1,166 | 1,180 | -0.25% | 3,200 | 69億5374万 | +1.46% | 6.48 | 0.67 |
09/09 | 1,183 | 1,194 | 1,182 | 1,183 | -0.17% | 3,900 | 69億7141万 | +1.89% | 6.5 | 0.68 |
09/08 | 1,170 | 1,185 | 1,169 | 1,185 | +1.37% | 3,500 | 69億8320万 | +2.24% | 6.51 | 0.68 |
09/07 | 1,172 | 1,175 | 1,169 | 1,169 | -0.51% | 6,300 | 68億8891万 | +1.12% | 6.42 | 0.67 |
09/06 | 1,156 | 1,178 | 1,156 | 1,175 | +1.73% | 2,100 | 69億2427万 | +1.73% | 6.45 | 0.67 |
09/05 | 1,171 | 1,178 | 1,155 | 1,155 | -1.11% | 6,900 | 68億641万 | +0.17% | 6.34 | 0.66 |
09/02 | 1,165 | 1,173 | 1,165 | 1,168 | +0.26% | 800 | 68億8302万 | +1.21% | 6.41 | 0.67 |
09/01 | 1,159 | 1,165 | 1,152 | 1,165 | +0.43% | 3,000 | 68億6534万 | +0.95% | 6.4 | 0.67 |
08/31 | 1,170 | 1,170 | 1,160 | 1,160 | -0.85% | 3,100 | 68億3588万 | +0.52% | 6.37 | 0.66 |
08/30 | 1,175 | 1,176 | 1,170 | 1,170 | -0.34% | 2,100 | 68億9481万 | +1.3% | 6.42 | 0.67 |
08/29 | 1,174 | 1,184 | 1,173 | 1,174 | +0.77% | 9,900 | 69億1838万 | +1.56% | 6.45 | 0.67 |
08/26 | 1,157 | 1,169 | 1,150 | 1,165 | +0.69% | 5,000 | 68億6534万 | +0.69% | 6.4 | 0.67 |
08/25 | 1,156 | 1,160 | 1,138 | 1,157 | +1.14% | 5,500 | 68億1820万 | -0.09% | 6.35 | 0.66 |
08/24 | 1,136 | 1,153 | 1,136 | 1,144 | -1.38% | 1,600 | 67億4159万 | -1.38% | 6.28 | 0.65 |
08/23 | 1,160 | 1,165 | 1,143 | 1,160 | 0% | 5,500 | 68億3588万 | -0.09% | 6.37 | 0.66 |
08/22 | 1,140 | 1,160 | 1,140 | 1,160 | 0% | 1,300 | 68億3588万 | -0.17% | 6.37 | 0.66 |
08/19 | 1,150 | 1,160 | 1,141 | 1,160 | +0.87% | 2,300 | 68億3588万 | -0.17% | 6.37 | 0.66 |
08/18 | 1,160 | 1,160 | 1,150 | 1,150 | -0.86% | 3,500 | 67億7695万 | -1.03% | 6.31 | 0.66 |
08/17 | 1,160 | 1,165 | 1,158 | 1,160 | +0.26% | 1,400 | 68億3588万 | -0.09% | 6.37 | 0.66 |
08/16 | 1,170 | 1,175 | 1,157 | 1,157 | -1.11% | 3,900 | 68億1820万 | -0.34% | 6.35 | 0.66 |
08/15 | 1,160 | 1,170 | 1,160 | 1,170 | +1.3% | 3,600 | 68億9481万 | +0.86% | 6.42 | 0.67 |
08/12 | 1,150 | 1,164 | 1,150 | 1,155 | +0.43% | 1,700 | 68億641万 | -0.35% | 6.34 | 0.66 |
08/10 | 1,130 | 1,150 | 1,130 | 1,150 | 0% | 4,300 | 67億7695万 | -0.78% | 6.31 | 0.66 |
08/09 | 1,158 | 1,159 | 1,145 | 1,150 | +0.17% | 1,900 | 67億7695万 | -0.95% | 6.31 | 0.66 |
08/08 | 1,150 | 1,150 | 1,120 | 1,148 | +2.14% | 4,800 | 67億6516万 | -1.12% | 6.3 | 0.66 |
08/05 | 1,132 | 1,134 | 1,124 | 1,124 | -0.71% | 15,700 | 66億2373万 | -3.27% | 6.17 | 0.64 |
08/04 | 1,133 | 1,140 | 1,123 | 1,132 | +0.18% | 8,400 | 66億7087万 | -2.83% | 6.22 | 0.65 |