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 | 1,500 | 1,546 | 1,500 | 1,517 | -1.37% | 120,100 | 469億518万 | +13.89% | 14.36 | 1.19 |
| 12/29 | 1,570 | 1,614 | 1,528 | 1,538 | -0.45% | 319,300 | 475億5450万 | +16.25% | 14.56 | 1.21 |
| 12/28 | 1,476 | 1,555 | 1,476 | 1,545 | +4.67% | 375,600 | 477億7093万 | +17.67% | 14.63 | 1.21 |
| 12/27 | 1,500 | 1,504 | 1,406 | 1,476 | -0.47% | 252,500 | 456億3748万 | +13.1% | 13.97 | 1.16 |
| 12/26 | 1,510 | 1,548 | 1,476 | 1,483 | +0.14% | 358,600 | 458億5391万 | +14.16% | 14.04 | 1.17 |
| 12/22 | 1,374 | 1,490 | 1,371 | 1,481 | +7.09% | 544,800 | 457億9207万 | +14.9% | 14.02 | 1.16 |
| 12/21 | 1,387 | 1,405 | 1,381 | 1,383 | +0.29% | 255,200 | 427億3981万 | +8.22% | 13.09 | 1.09 |
| 12/20 | 1,370 | 1,393 | 1,362 | 1,379 | +1.25% | 217,400 | 426億1620万 | +8.41% | 13.05 | 1.08 |
| 12/19 | 1,355 | 1,396 | 1,354 | 1,362 | -0.44% | 215,400 | 420億9084万 | +7.5% | 12.89 | 1.07 |
| 12/16 | 1,350 | 1,389 | 1,346 | 1,368 | +1.63% | 420,800 | 422億7626万 | +8.66% | 12.94 | 1.07 |
| 12/15 | 1,320 | 1,350 | 1,318 | 1,346 | +2.91% | 383,500 | 415億9638万 | +7.59% | 12.74 | 1.06 |
| 12/14 | 1,270 | 1,316 | 1,270 | 1,308 | +1.47% | 249,400 | 404億2204万 | +5.23% | 12.38 | 1.03 |
| 12/13 | 1,269 | 1,293 | 1,247 | 1,289 | +0.94% | 222,500 | 398億3487万 | +4.04% | 12.2 | 1.01 |
| 12/12 | 1,295 | 1,300 | 1,245 | 1,277 | -0.08% | 259,200 | 394億6402万 | +3.32% | 12.08 | 1 |
| 12/09 | 1,212 | 1,293 | 1,210 | 1,278 | +4.67% | 479,200 | 394億9493万 | +3.65% | 12.09 | 1 |
| 12/08 | 1,163 | 1,232 | 1,161 | 1,221 | +5.44% | 324,700 | 377億3342万 | -0.81% | 11.55 | 0.96 |
| 12/07 | 1,156 | 1,186 | 1,150 | 1,158 | +0.7% | 218,800 | 357億8648万 | -6.16% | 10.96 | 0.91 |
| 12/06 | 1,150 | 1,157 | 1,140 | 1,150 | +0.44% | 231,100 | 355億3925万 | -7.18% | 10.88 | 0.9 |
| 12/05 | 1,172 | 1,173 | 1,128 | 1,145 | -3.78% | 366,400 | 353億8473万 | -7.88% | 10.83 | 0.9 |
| 12/02 | 1,241 | 1,245 | 1,186 | 1,190 | -4.65% | 354,200 | 367億7540万 | -4.57% | 11.26 | 0.93 |
| 12/01 | 1,283 | 1,283 | 1,240 | 1,248 | -2.5% | 295,200 | 385億6782万 | -0.16% | 11.81 | 0.98 |
| 11/30 | 1,270 | 1,286 | 1,268 | 1,280 | -0.7% | 86,800 | 395億5673万 | +2.4% | 12.11 | 1.01 |
| 11/29 | 1,267 | 1,292 | 1,253 | 1,289 | +0.7% | 176,500 | 398億3487万 | +3.2% | 12.2 | 1.01 |
| 11/28 | 1,300 | 1,312 | 1,264 | 1,280 | -1.69% | 190,800 | 395億5673万 | +2.56% | 12.11 | 1.01 |
| 11/25 | 1,294 | 1,318 | 1,280 | 1,302 | +0.39% | 152,300 | 402億3662万 | +4.33% | 12.32 | 1.02 |
| 11/24 | 1,320 | 1,320 | 1,290 | 1,297 | 0% | 88,600 | 400億8210万 | +3.84% | 12.27 | 1.02 |
| 11/22 | 1,306 | 1,326 | 1,291 | 1,297 | -2.63% | 122,000 | 400億8210万 | +3.76% | 12.27 | 1.02 |
| 11/21 | 1,310 | 1,344 | 1,300 | 1,332 | +0.91% | 175,900 | 411億6373万 | +6.56% | 12.6 | 1.05 |
| 11/18 | 1,256 | 1,335 | 1,256 | 1,320 | +5.85% | 502,000 | 407億9288万 | +5.68% | 12.49 | 1.04 |
| 11/17 | 1,220 | 1,256 | 1,220 | 1,247 | +2.8% | 203,200 | 385億3691万 | -0.08% | 11.8 | 0.98 |
| 11/16 | 1,231 | 1,235 | 1,210 | 1,213 | -0.41% | 216,600 | 374億8619万 | -2.88% | 11.48 | 0.95 |
| 11/15 | 1,229 | 1,253 | 1,204 | 1,218 | -2.56% | 267,600 | 376億4070万 | -2.64% | 11.52 | 0.96 |
| 11/14 | 1,140 | 1,264 | 1,092 | 1,250 | +7.48% | 536,000 | 386億2962万 | -0.24% | 11.83 | 0.98 |
| 11/11 | 1,190 | 1,190 | 1,128 | 1,163 | -1.44% | 341,800 | 359億4100万 | -7.33% | 11 | 0.91 |
| 11/10 | 1,199 | 1,203 | 1,175 | 1,180 | +4.15% | 155,300 | 364億6636万 | -6.35% | 11.16 | 0.93 |
| 11/09 | 1,223 | 1,232 | 1,089 | 1,133 | -6.44% | 319,800 | 350億1389万 | -10.36% | 10.72 | 0.89 |
| 11/08 | 1,250 | 1,250 | 1,204 | 1,211 | -0.49% | 121,900 | 374億2438万 | -4.57% | 11.46 | 0.95 |
| 11/07 | 1,200 | 1,224 | 1,196 | 1,217 | +1.42% | 210,600 | 376億980万 | -4.17% | 11.52 | 0.96 |
| 11/04 | 1,201 | 1,217 | 1,178 | 1,200 | -2.83% | 222,800 | 370億8444万 | -5.66% | 11.35 | 0.94 |
| 11/02 | 1,267 | 1,271 | 1,234 | 1,235 | -4.19% | 201,000 | 381億6607万 | -3.06% | 11.69 | 0.97 |
| 11/01 | 1,282 | 1,299 | 1,279 | 1,289 | +0.94% | 122,400 | 398億3487万 | +1.18% | 12.2 | 1.01 |
| 10/31 | 1,280 | 1,285 | 1,271 | 1,277 | +0.79% | 44,400 | 394億6402万 | +0.39% | 12.08 | 1 |
| 10/28 | 1,262 | 1,279 | 1,262 | 1,267 | +1.28% | 121,800 | 391億5499万 | -0.31% | 11.99 | 1 |
| 10/27 | 1,257 | 1,261 | 1,247 | 1,251 | +0.32% | 90,200 | 386億6053万 | -1.42% | 11.84 | 0.98 |
| 10/26 | 1,250 | 1,269 | 1,246 | 1,247 | -0.24% | 186,600 | 385億3691万 | -1.58% | 11.8 | 0.98 |
| 10/25 | 1,255 | 1,270 | 1,248 | 1,250 | -0.79% | 253,500 | 386億2962万 | -1.26% | 11.83 | 0.98 |
| 10/24 | 1,255 | 1,272 | 1,253 | 1,260 | +0.16% | 199,600 | 389億3866万 | -0.24% | 11.92 | 0.99 |
| 10/21 | 1,289 | 1,309 | 1,255 | 1,258 | -2.25% | 209,600 | 388億7685万 | -0.24% | 11.9 | 0.99 |
| 10/20 | 1,315 | 1,327 | 1,273 | 1,287 | -2.57% | 222,500 | 397億7306万 | +2.14% | 12.18 | 1.01 |
| 10/19 | 1,332 | 1,336 | 1,306 | 1,321 | +0.08% | 80,800 | 408億2379万 | +5.01% | 12.5 | 1.04 |
| 10/18 | 1,321 | 1,332 | 1,293 | 1,320 | +0.3% | 126,800 | 407億9288万 | +5.1% | 12.49 | 1.04 |
| 10/17 | 1,312 | 1,327 | 1,309 | 1,316 | +1.08% | 104,700 | 406億6927万 | +4.94% | 12.45 | 1.03 |
| 10/14 | 1,301 | 1,333 | 1,290 | 1,302 | +0.54% | 116,100 | 402億3662万 | +3.99% | 12.32 | 1.02 |
| 10/13 | 1,329 | 1,360 | 1,283 | 1,295 | +2.7% | 676,400 | 400億2029万 | +3.52% | 12.25 | 1.02 |
| 10/12 | 1,260 | 1,271 | 1,254 | 1,261 | -0.55% | 79,500 | 389億6956万 | +0.8% | 11.93 | 0.99 |
| 10/11 | 1,270 | 1,284 | 1,260 | 1,268 | +0.88% | 71,600 | 391億8589万 | +1.04% | 12 | 1 |
| 10/07 | 1,298 | 1,298 | 1,251 | 1,257 | -3.83% | 140,200 | 388億4595万 | -0.08% | 11.89 | 0.99 |
| 10/06 | 1,286 | 1,312 | 1,283 | 1,307 | +0.38% | 179,100 | 403億9113万 | +3.57% | 12.37 | 1.03 |
| 10/05 | 1,267 | 1,307 | 1,262 | 1,302 | +2.76% | 200,500 | 402億3662万 | +3.09% | 12.32 | 1.02 |
| 10/04 | 1,265 | 1,268 | 1,251 | 1,267 | +1.04% | 122,900 | 391億5499万 | +0.08% | 11.99 | 1 |
| 10/03 | 1,253 | 1,268 | 1,249 | 1,254 | +0.24% | 76,700 | 387億5324万 | -1.1% | 11.87 | 0.99 |
| 09/30 | 1,258 | 1,266 | 1,248 | 1,251 | -1.26% | 100,100 | 386億6053万 | -1.42% | 11.84 | 0.98 |
| 09/29 | 1,260 | 1,268 | 1,248 | 1,267 | +2.51% | 92,500 | 391億5499万 | -0.55% | 11.99 | 1 |
| 09/28 | 1,214 | 1,238 | 1,214 | 1,236 | +0.32% | 110,200 | 381億9697万 | -3.06% | 11.69 | 0.97 |
| 09/27 | 1,225 | 1,238 | 1,203 | 1,232 | -0.73% | 78,100 | 380億7336万 | -3.45% | 11.66 | 0.97 |
| 09/26 | 1,267 | 1,269 | 1,222 | 1,241 | -1.9% | 127,400 | 383億5149万 | -2.74% | 11.74 | 0.97 |
| 09/23 | 1,216 | 1,272 | 1,201 | 1,265 | +4.2% | 138,000 | 390億9318万 | -0.47% | 11.97 | 0.99 |
| 09/21 | 1,199 | 1,221 | 1,186 | 1,214 | +1.08% | 67,600 | 375億1709万 | -4.26% | 11.49 | 0.95 |
| 09/20 | 1,200 | 1,224 | 1,200 | 1,201 | -0.66% | 84,600 | 371億1534万 | -5.58% | 11.36 | 0.94 |
| 09/16 | 1,196 | 1,224 | 1,194 | 1,209 | +1.09% | 111,200 | 373億6257万 | -5.55% | 11.44 | 0.95 |
| 09/15 | 1,200 | 1,216 | 1,191 | 1,196 | -0.42% | 109,700 | 369億6082万 | -7% | 11.32 | 0.94 |
| 09/14 | 1,225 | 1,225 | 1,195 | 1,201 | -2.99% | 153,700 | 371億1534万 | -6.9% | 11.36 | 0.94 |
| 09/13 | 1,263 | 1,263 | 1,229 | 1,238 | -0.16% | 123,700 | 382億5878万 | -4.25% | 11.71 | 0.97 |
| 09/12 | 1,245 | 1,271 | 1,238 | 1,240 | -1.35% | 135,500 | 383億2059万 | -4.1% | 11.73 | 0.97 |
| 09/09 | 1,274 | 1,274 | 1,250 | 1,257 | -0.63% | 51,000 | 388億4595万 | -3.01% | 11.89 | 0.99 |
| 09/08 | 1,269 | 1,277 | 1,248 | 1,265 | -0.94% | 144,900 | 390億9318万 | -2.62% | 11.97 | 0.99 |
| 09/07 | 1,240 | 1,285 | 1,231 | 1,277 | +1.03% | 137,200 | 394億6402万 | -1.92% | 12.08 | 1 |
| 09/06 | 1,301 | 1,302 | 1,237 | 1,264 | -3.07% | 298,600 | 390億6227万 | -3.14% | 11.96 | 0.99 |
| 09/05 | 1,342 | 1,348 | 1,303 | 1,304 | -3.41% | 109,400 | 402億9842万 | -0.31% | 12.34 | 1.02 |
| 09/02 | 1,357 | 1,362 | 1,333 | 1,350 | +0.07% | 78,400 | 417億1999万 | +3.05% | 12.77 | 1.06 |
| 09/01 | 1,374 | 1,380 | 1,340 | 1,349 | -0.88% | 59,400 | 416億8909万 | +2.98% | 12.76 | 1.06 |
| 08/31 | 1,381 | 1,400 | 1,361 | 1,361 | +1.57% | 136,400 | 420億5993万 | +3.97% | 12.88 | 1.07 |
| 08/30 | 1,372 | 1,378 | 1,325 | 1,340 | -2.33% | 138,400 | 414億1096万 | +2.52% | 12.68 | 1.05 |
| 08/29 | 1,347 | 1,378 | 1,335 | 1,372 | +4.18% | 126,300 | 423億9987万 | +4.73% | 12.98 | 1.08 |
| 08/26 | 1,280 | 1,345 | 1,270 | 1,317 | +2.33% | 179,300 | 407億17万 | +0.46% | 12.46 | 1.03 |
| 08/25 | 1,361 | 1,365 | 1,260 | 1,287 | -5.71% | 194,500 | 397億7306万 | -2.13% | 12.18 | 1.01 |
| 08/24 | 1,348 | 1,399 | 1,321 | 1,365 | +4.68% | 373,300 | 421億8355万 | +3.57% | 12.92 | 1.07 |
| 08/23 | 1,251 | 1,315 | 1,251 | 1,304 | +4.49% | 369,000 | 402億9842万 | -0.84% | 12.34 | 1.02 |
| 08/22 | 1,275 | 1,293 | 1,224 | 1,248 | +1.96% | 351,600 | 385億6782万 | -5.17% | 11.81 | 0.98 |
| 08/19 | 1,153 | 1,279 | 1,153 | 1,224 | +7.46% | 710,500 | 378億2613万 | -7.2% | 11.58 | 0.96 |
| 08/18 | 1,152 | 1,159 | 1,070 | 1,139 | -4.12% | 636,900 | 351億9931万 | -14.04% | 10.78 | 0.89 |
| 08/17 | 1,296 | 1,318 | 1,161 | 1,188 | -8.83% | 458,800 | 367億1359万 | -11.08% | 11.24 | 0.93 |
| 08/16 | 1,382 | 1,391 | 1,302 | 1,303 | -7.72% | 216,900 | 402億6752万 | -2.98% | 12.33 | 1.02 |
| 08/15 | 1,318 | 1,421 | 1,316 | 1,412 | +4.75% | 439,700 | 436億3602万 | +4.98% | 13.36 | 1.11 |
| 08/12 | 1,304 | 1,349 | 1,281 | 1,348 | +4.58% | 157,300 | 416億5819万 | +0.37% | 12.75 | 1.06 |
| 08/10 | 1,300 | 1,300 | 1,274 | 1,289 | +0.39% | 73,000 | 398億3487万 | -4.16% | 12.2 | 1.01 |
| 08/09 | 1,277 | 1,295 | 1,257 | 1,284 | +2.97% | 143,600 | 396億8035万 | -4.89% | 12.15 | 1.01 |
| 08/08 | 1,336 | 1,336 | 1,229 | 1,247 | -4.66% | 228,700 | 385億3691万 | -8.11% | 11.8 | 0.98 |
| 08/05 | 1,319 | 1,363 | 1,305 | 1,308 | -0.98% | 162,400 | 404億2204万 | -4.11% | 12.38 | 1.03 |
| 08/04 | 1,324 | 1,361 | 1,302 | 1,321 | -1.71% | 136,700 | 408億2379万 | -3.58% | 12.5 | 1.04 |
