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 | 2,362 | 2,366 | 2,331 | 2,355 | -1.09% | 21,900 | 332億7362万 | -2.12% | 8.98 | 0.9 |
12/29 | 2,410 | 2,411 | 2,366 | 2,381 | -1.24% | 25,400 | 336億4097万 | -0.87% | 9.08 | 0.91 |
12/28 | 2,358 | 2,434 | 2,358 | 2,411 | -2.51% | 44,000 | 340億6484万 | +0.58% | 9.2 | 0.92 |
12/27 | 2,482 | 2,490 | 2,461 | 2,473 | -0.76% | 55,400 | 349億4084万 | +3.47% | 9.43 | 0.94 |
12/26 | 2,518 | 2,518 | 2,483 | 2,492 | -0.2% | 44,900 | 352億929万 | +4.71% | 9.51 | 0.95 |
12/22 | 2,498 | 2,505 | 2,482 | 2,497 | -0.04% | 30,300 | 352億7993万 | +5.4% | 9.52 | 0.95 |
12/21 | 2,501 | 2,515 | 2,491 | 2,498 | -0.12% | 30,800 | 352億9406万 | +5.94% | 9.53 | 0.95 |
12/20 | 2,472 | 2,503 | 2,460 | 2,501 | +0.81% | 35,700 | 353億3645万 | +6.61% | 9.54 | 0.95 |
12/19 | 2,500 | 2,505 | 2,472 | 2,481 | -0.92% | 49,400 | 350億5387万 | +6.25% | 9.46 | 0.95 |
12/16 | 2,508 | 2,519 | 2,483 | 2,504 | +0.56% | 38,900 | 353億7883万 | +7.79% | 9.55 | 0.95 |
12/15 | 2,484 | 2,510 | 2,450 | 2,490 | +0.16% | 35,900 | 351億8103万 | +7.79% | 9.5 | 0.95 |
12/14 | 2,489 | 2,489 | 2,464 | 2,486 | +0.53% | 22,100 | 351億2451万 | +8.46% | 9.48 | 0.95 |
12/13 | 2,473 | 2,480 | 2,447 | 2,473 | +0.49% | 28,800 | 349億4084万 | +8.51% | 9.43 | 0.94 |
12/12 | 2,433 | 2,463 | 2,422 | 2,461 | +1.48% | 52,800 | 347億7129万 | +8.56% | 9.39 | 0.94 |
12/09 | 2,371 | 2,438 | 2,365 | 2,425 | +0.71% | 63,800 | 342億6265万 | +7.63% | 9.25 | 0.92 |
12/08 | 2,409 | 2,412 | 2,387 | 2,408 | +0.92% | 29,500 | 340億2246万 | +7.36% | 9.19 | 0.92 |
12/07 | 2,375 | 2,398 | 2,371 | 2,386 | +1.4% | 23,800 | 337億1162万 | +6.85% | 9.1 | 0.91 |
12/06 | 2,332 | 2,387 | 2,332 | 2,353 | +0.99% | 30,800 | 332億4536万 | +5.75% | 8.98 | 0.9 |
12/05 | 2,300 | 2,336 | 2,298 | 2,330 | +1.3% | 24,400 | 329億2040万 | +5.05% | 8.89 | 0.89 |
12/02 | 2,300 | 2,307 | 2,289 | 2,300 | -0.48% | 20,100 | 324億9653万 | +4.07% | 8.77 | 0.88 |
12/01 | 2,317 | 2,340 | 2,300 | 2,311 | +0.74% | 32,100 | 326億5195万 | +4.85% | 8.82 | 0.88 |
11/30 | 2,300 | 2,315 | 2,277 | 2,294 | -0.99% | 19,700 | 324億1176万 | +4.42% | 8.75 | 0.87 |
11/29 | 2,286 | 2,335 | 2,275 | 2,317 | +1.85% | 30,300 | 327億3672万 | +5.8% | 8.84 | 0.88 |
11/28 | 2,250 | 2,281 | 2,234 | 2,275 | +1.11% | 27,300 | 321億4331万 | +4.17% | 8.68 | 0.87 |
11/25 | 2,251 | 2,273 | 2,248 | 2,250 | 0% | 34,100 | 317億9009万 | +3.26% | 8.58 | 0.86 |
11/24 | 2,260 | 2,270 | 2,246 | 2,250 | +0.13% | 21,300 | 317億9009万 | +3.45% | 8.58 | 0.86 |
11/22 | 2,241 | 2,254 | 2,221 | 2,247 | +0.27% | 23,800 | 317億4770万 | +3.55% | 8.57 | 0.86 |
11/21 | 2,220 | 2,249 | 2,220 | 2,241 | +0.99% | 21,500 | 316億6292万 | +3.46% | 8.55 | 0.85 |
11/18 | 2,249 | 2,249 | 2,215 | 2,219 | -0.18% | 15,500 | 313億5209万 | +2.64% | 8.46 | 0.85 |
11/17 | 2,226 | 2,236 | 2,207 | 2,223 | -0.13% | 8,600 | 314億860万 | +2.96% | 8.48 | 0.85 |
11/16 | 2,225 | 2,226 | 2,200 | 2,226 | +1% | 11,800 | 314億5099万 | +3.29% | 8.49 | 0.85 |
11/15 | 2,225 | 2,225 | 2,190 | 2,204 | -0.32% | 19,200 | 311億4015万 | +2.42% | 8.41 | 0.84 |
11/14 | 2,200 | 2,222 | 2,193 | 2,211 | +1.47% | 18,100 | 312億3906万 | +2.93% | 8.43 | 0.84 |
11/11 | 2,181 | 2,211 | 2,167 | 2,179 | -0.14% | 24,300 | 307億8693万 | +1.68% | 8.31 | 0.83 |
11/10 | 2,090 | 2,188 | 2,090 | 2,182 | +7.07% | 24,300 | 308億2932万 | +1.91% | 8.32 | 0.83 |
11/09 | 2,174 | 2,182 | 2,030 | 2,038 | -6.26% | 34,600 | 287億9475万 | -4.68% | 7.77 | 0.78 |
11/08 | 2,175 | 2,180 | 2,164 | 2,174 | +0.28% | 17,300 | 307億1629万 | +1.64% | 8.29 | 0.83 |
11/07 | 2,125 | 2,176 | 2,125 | 2,168 | +2.17% | 18,900 | 306億3151万 | +1.59% | 8.27 | 0.83 |
11/04 | 2,140 | 2,140 | 2,104 | 2,122 | -1.67% | 44,700 | 299億8158万 | -0.38% | 8.09 | 0.81 |
11/02 | 2,160 | 2,174 | 2,142 | 2,158 | -0.92% | 39,100 | 304億9022万 | +1.51% | 8.23 | 0.82 |
11/01 | 2,150 | 2,179 | 2,150 | 2,178 | +0.09% | 18,400 | 307億7280万 | +2.74% | 8.31 | 0.83 |
10/31 | 2,170 | 2,180 | 2,148 | 2,176 | +0.51% | 17,700 | 307億4454万 | +3.03% | 8.3 | 0.83 |
10/28 | 2,149 | 2,165 | 2,148 | 2,165 | +0.74% | 33,800 | 305億8913万 | +2.85% | 8.26 | 0.83 |
10/27 | 2,150 | 2,163 | 2,134 | 2,149 | +0.19% | 18,600 | 303億6306万 | +2.38% | 8.2 | 0.82 |
10/26 | 2,132 | 2,150 | 2,111 | 2,145 | +0.52% | 31,600 | 303億655万 | +2.63% | 8.18 | 0.82 |
10/25 | 2,127 | 2,139 | 2,124 | 2,134 | +0.33% | 29,600 | 301億5113万 | +2.45% | 8.14 | 0.81 |
10/24 | 2,150 | 2,150 | 2,114 | 2,127 | -1.39% | 21,900 | 300億5223万 | +2.56% | 8.11 | 0.81 |
10/21 | 2,160 | 2,171 | 2,142 | 2,157 | -0.23% | 21,800 | 304億7609万 | +4.46% | 8.23 | 0.82 |
10/20 | 2,145 | 2,177 | 2,145 | 2,162 | +0.84% | 14,200 | 305億4674万 | +5.16% | 8.25 | 0.82 |
10/19 | 2,120 | 2,155 | 2,120 | 2,144 | +0.7% | 27,000 | 302億9242万 | +4.74% | 8.18 | 0.82 |
10/18 | 2,122 | 2,145 | 2,116 | 2,129 | -0.47% | 31,400 | 300億8048万 | +4.36% | 8.12 | 0.81 |
10/17 | 2,117 | 2,146 | 2,104 | 2,139 | +0.05% | 33,100 | 302億2177万 | +5.11% | 8.16 | 0.82 |
10/14 | 2,143 | 2,143 | 2,107 | 2,138 | -0.23% | 18,400 | 302億765万 | +5.32% | 8.16 | 0.81 |
10/13 | 2,147 | 2,148 | 2,127 | 2,143 | +1.13% | 23,300 | 302億7829万 | +5.88% | 8.17 | 0.82 |
10/12 | 2,138 | 2,138 | 2,061 | 2,119 | -1.4% | 22,600 | 299億3920万 | +5.06% | 8.08 | 0.81 |
10/11 | 2,107 | 2,149 | 2,107 | 2,149 | +1.99% | 17,100 | 303億6306万 | +6.97% | 8.2 | 0.82 |
10/07 | 2,110 | 2,115 | 2,101 | 2,107 | +0.1% | 7,700 | 297億6965万 | +5.3% | 8.04 | 0.8 |
10/06 | 2,100 | 2,128 | 2,097 | 2,105 | -0.19% | 17,600 | 297億4139万 | +5.51% | 8.03 | 0.8 |
10/05 | 2,100 | 2,123 | 2,094 | 2,109 | -0.28% | 24,200 | 297億9791万 | +5.98% | 8.04 | 0.8 |
10/04 | 2,066 | 2,116 | 2,066 | 2,115 | +2.37% | 18,000 | 298億8268万 | +6.55% | 8.07 | 0.81 |
10/03 | 2,047 | 2,073 | 2,047 | 2,066 | +0.93% | 21,500 | 291億9036万 | +4.45% | 7.88 | 0.79 |
09/30 | 2,050 | 2,054 | 2,035 | 2,047 | -0.63% | 23,900 | 289億2191万 | +3.7% | 7.81 | 0.78 |
09/29 | 2,040 | 2,076 | 2,033 | 2,060 | +1.33% | 23,800 | 291億559万 | +4.62% | 7.86 | 0.79 |
09/28 | 2,019 | 2,038 | 2,004 | 2,033 | +1.3% | 24,800 | 287億2411万 | +3.51% | 7.75 | 0.77 |
09/27 | 1,971 | 2,007 | 1,939 | 2,007 | +1.26% | 26,700 | 283億5676万 | +2.35% | 7.66 | 0.76 |
09/26 | 2,000 | 2,005 | 1,978 | 1,982 | -0.75% | 15,700 | 280億353万 | +1.28% | 7.56 | 0.76 |
09/23 | 2,024 | 2,024 | 1,982 | 1,997 | -0.7% | 25,300 | 282億1547万 | +2.1% | 7.62 | 0.76 |
09/21 | 1,936 | 2,014 | 1,904 | 2,011 | +3.93% | 51,900 | 284億1327万 | +2.86% | 7.67 | 0.77 |
09/20 | 1,950 | 1,968 | 1,931 | 1,935 | -1.53% | 25,300 | 273億3947万 | -0.97% | 7.38 | 0.74 |
09/16 | 1,922 | 1,965 | 1,920 | 1,965 | +2.56% | 38,400 | 277億6334万 | +0.41% | 7.5 | 0.75 |
09/15 | 1,899 | 1,919 | 1,899 | 1,916 | +0.9% | 13,600 | 270億7102万 | -2.19% | 7.31 | 0.73 |
09/14 | 1,900 | 1,903 | 1,889 | 1,899 | -0.68% | 41,700 | 268億3083万 | -3.31% | 7.24 | 0.72 |
09/13 | 1,942 | 1,942 | 1,908 | 1,912 | -1.39% | 43,600 | 270億1451万 | -2.89% | 7.29 | 0.73 |
09/12 | 1,944 | 1,951 | 1,933 | 1,939 | -1.67% | 29,700 | 273億9599万 | -1.82% | 7.4 | 0.74 |
09/09 | 1,986 | 2,009 | 1,972 | 1,972 | -1.69% | 31,200 | 278億6224万 | -0.3% | 7.52 | 0.75 |
09/08 | 1,999 | 2,024 | 1,999 | 2,006 | -0.1% | 23,400 | 283億4263万 | +1.26% | 7.65 | 0.76 |
09/07 | 1,985 | 2,008 | 1,970 | 2,008 | +0.45% | 23,200 | 283億7088万 | +1.41% | 7.66 | 0.77 |
09/06 | 1,968 | 1,999 | 1,968 | 1,999 | +2.15% | 16,400 | 282億4372万 | +0.86% | 7.62 | 0.76 |
09/05 | 1,957 | 1,981 | 1,955 | 1,957 | +0.82% | 15,400 | 276億5031万 | -1.46% | 7.46 | 0.75 |
09/02 | 1,925 | 1,942 | 1,909 | 1,941 | +0.83% | 22,300 | 274億2425万 | -2.51% | 7.4 | 0.74 |
09/01 | 1,945 | 1,946 | 1,917 | 1,925 | -1.74% | 30,900 | 271億9818万 | -3.51% | 7.34 | 0.73 |
08/31 | 2,010 | 2,010 | 1,943 | 1,959 | -1.66% | 35,700 | 276億7857万 | -2.05% | 7.47 | 0.75 |
08/30 | 1,994 | 2,003 | 1,954 | 1,992 | -0.1% | 13,100 | 281億4482万 | -0.7% | 7.6 | 0.76 |
08/29 | 1,974 | 2,014 | 1,974 | 1,994 | +2.84% | 27,200 | 281億7308万 | -0.99% | 7.61 | 0.76 |
08/26 | 1,980 | 1,988 | 1,926 | 1,939 | -0.87% | 50,000 | 273億9599万 | -4.15% | 7.4 | 0.74 |
08/25 | 1,935 | 1,962 | 1,930 | 1,956 | +1.35% | 28,000 | 276億3618万 | -3.83% | 7.46 | 0.75 |
08/24 | 1,946 | 1,950 | 1,924 | 1,930 | +0.31% | 19,100 | 272億6883万 | -5.53% | 7.36 | 0.74 |
08/23 | 1,944 | 1,944 | 1,919 | 1,924 | -1.23% | 23,500 | 271億8405万 | -6.24% | 7.34 | 0.73 |
08/22 | 1,926 | 1,977 | 1,926 | 1,948 | +1.04% | 32,000 | 275億2315万 | -5.34% | 7.43 | 0.74 |
08/19 | 1,930 | 1,940 | 1,912 | 1,928 | -0.82% | 34,300 | 272億4057万 | -6.36% | 7.35 | 0.73 |
08/18 | 1,975 | 1,991 | 1,940 | 1,944 | -1.97% | 25,800 | 274億6663万 | -5.59% | 7.42 | 0.74 |
08/17 | 1,965 | 1,999 | 1,955 | 1,983 | +0.3% | 28,800 | 280億1766万 | -3.6% | 7.56 | 0.76 |
08/16 | 2,020 | 2,027 | 1,977 | 1,977 | -1.93% | 26,100 | 279億3289万 | -3.61% | 7.54 | 0.75 |
08/15 | 2,019 | 2,057 | 2,008 | 2,016 | -0.15% | 21,000 | 284億8392万 | -1.37% | 7.69 | 0.77 |
08/12 | 2,030 | 2,041 | 2,007 | 2,019 | -0.3% | 27,800 | 285億2630万 | -0.83% | 7.7 | 0.77 |
08/10 | 2,046 | 2,049 | 2,017 | 2,025 | -0.59% | 20,100 | 286億1108万 | -0.15% | 7.72 | 0.77 |
08/09 | 2,050 | 2,062 | 2,028 | 2,037 | -1.4% | 24,100 | 287億8062万 | +0.79% | 7.77 | 0.78 |
08/08 | 2,015 | 2,069 | 2,015 | 2,066 | +2.53% | 29,000 | 291億9036万 | +2.48% | 7.88 | 0.79 |
08/05 | 2,049 | 2,060 | 1,998 | 2,015 | -1.66% | 43,300 | 284億6979万 | +0.35% | 7.69 | 0.77 |
08/04 | 1,984 | 2,049 | 1,977 | 2,049 | +3.64% | 38,000 | 289億5017万 | +2.3% | 7.82 | 0.78 |