株価チャート
2016/07/22～2016/12/16
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 |
| 12/16 | 1,711 | 1,735 | 1,706 | 1,731 | +1.47% | 2,602,100 | 4483億6520万 | +15.4% | 23.54 | 2.21 |
| 12/15 | 1,716 | 1,743 | 1,690 | 1,706 | +0.18% | 2,932,200 | 4418億8967万 | +15.04% | 23.2 | 2.18 |
| 12/14 | 1,661 | 1,712 | 1,654 | 1,703 | +2.59% | 4,505,700 | 4411億1261万 | +16.33% | 23.16 | 2.17 |
| 12/13 | 1,650 | 1,660 | 1,635 | 1,660 | -0.36% | 3,583,300 | 4299億7471万 | +14.56% | 22.58 | 2.12 |
| 12/12 | 1,675 | 1,688 | 1,652 | 1,666 | +1.03% | 3,490,300 | 4315億2884万 | +16.1% | 22.66 | 2.12 |
| 12/09 | 1,690 | 1,691 | 1,636 | 1,649 | +0.86% | 5,275,500 | 4271億2548万 | +16.13% | 22.43 | 2.1 |
| 12/08 | 1,610 | 1,635 | 1,610 | 1,635 | +2.38% | 3,478,800 | 4234億9919万 | +16.04% | 22.24 | 2.09 |
| 12/07 | 1,580 | 1,636 | 1,578 | 1,597 | +1.72% | 5,505,000 | 4136億5639万 | +13.91% | 21.72 | 2.04 |
| 12/06 | 1,529 | 1,574 | 1,520 | 1,570 | +3.97% | 4,853,900 | 4066億6283万 | +12.38% | 21.35 | 2 |
| 12/05 | 1,510 | 1,527 | 1,495 | 1,510 | -0.46% | 2,298,700 | 3911億2158万 | +8.48% | 20.54 | 1.93 |
| 12/02 | 1,503 | 1,520 | 1,491 | 1,517 | +0.46% | 2,856,800 | 3929億3472万 | +9.14% | 20.63 | 1.93 |
| 12/01 | 1,525 | 1,529 | 1,506 | 1,510 | +1% | 2,755,100 | 3911億2158万 | +8.63% | 20.54 | 1.93 |
| 11/30 | 1,494 | 1,508 | 1,484 | 1,495 | +1.08% | 3,126,600 | 3872億3626万 | +7.48% | 20.33 | 1.91 |
| 11/29 | 1,469 | 1,484 | 1,461 | 1,479 | +0.14% | 2,113,700 | 3978億8193万 | +6.25% | 20.59 | 1.93 |
| 11/28 | 1,482 | 1,491 | 1,458 | 1,477 | -1.93% | 3,914,300 | 3973億4388万 | +5.95% | 20.56 | 1.93 |
| 11/25 | 1,442 | 1,527 | 1,439 | 1,506 | +7.11% | 9,913,000 | 4051億4549万 | +7.96% | 20.97 | 1.97 |
| 11/24 | 1,338 | 1,416 | 1,338 | 1,406 | +4.93% | 5,255,500 | 3782億4340万 | +0.79% | 19.58 | 1.84 |
| 11/22 | 1,342 | 1,346 | 1,329 | 1,340 | -0.15% | 1,860,100 | 3604億8802万 | -4.22% | 18.66 | 1.75 |
| 11/21 | 1,363 | 1,364 | 1,333 | 1,342 | -0.89% | 2,774,000 | 3610億2606万 | -4.42% | 18.69 | 1.75 |
| 11/18 | 1,339 | 1,356 | 1,333 | 1,354 | +0.3% | 3,175,500 | 3642億5431万 | -3.84% | 18.85 | 1.77 |
| 11/17 | 1,340 | 1,354 | 1,332 | 1,350 | +0.75% | 2,554,700 | 3631億7823万 | -4.32% | 18.8 | 1.76 |
| 11/16 | 1,333 | 1,340 | 1,318 | 1,340 | +0.68% | 3,232,000 | 3604億8802万 | -5.23% | 18.66 | 1.75 |
| 11/15 | 1,337 | 1,355 | 1,321 | 1,331 | -0.08% | 2,377,900 | 3580億6683万 | -6.2% | 18.53 | 1.74 |
| 11/14 | 1,302 | 1,334 | 1,298 | 1,332 | +3.26% | 3,215,200 | 3583億3585万 | -6.39% | 18.55 | 1.74 |
| 11/11 | 1,313 | 1,318 | 1,282 | 1,290 | -1.45% | 4,154,500 | 3470億3697万 | -9.54% | 17.96 | 1.68 |
| 11/10 | 1,348 | 1,348 | 1,301 | 1,309 | +6.6% | 4,119,100 | 3521億4837万 | -8.53% | 18.23 | 1.71 |
| 11/09 | 1,310 | 1,331 | 1,207 | 1,228 | -7.25% | 6,397,900 | 3303億5768万 | -14.37% | 17.1 | 1.6 |
| 11/08 | 1,306 | 1,336 | 1,304 | 1,324 | +0.08% | 3,407,300 | 3561億8369万 | -8.12% | 18.43 | 1.73 |
| 11/07 | 1,308 | 1,323 | 1,292 | 1,323 | +3.36% | 3,962,500 | 3559億1466万 | -8.38% | 18.42 | 1.73 |
| 11/04 | 1,269 | 1,304 | 1,246 | 1,280 | -7.71% | 9,139,900 | 3443億4676万 | -11.6% | 17.82 | 1.67 |
| 11/02 | 1,427 | 1,433 | 1,383 | 1,387 | -4.34% | 4,197,600 | 3731億3200万 | -4.54% | 19.31 | 1.81 |
| 11/01 | 1,471 | 1,475 | 1,438 | 1,450 | -1.09% | 2,993,700 | 3900億8032万 | -0.28% | 20.19 | 1.89 |
| 10/31 | 1,439 | 1,467 | 1,435 | 1,466 | +1.45% | 3,206,000 | 3943億8465万 | +0.96% | 20.41 | 1.91 |
| 10/28 | 1,483 | 1,483 | 1,438 | 1,445 | -1.9% | 7,768,200 | 3887億3522万 | -0.41% | 20.12 | 1.89 |
| 10/27 | 1,497 | 1,497 | 1,463 | 1,473 | -2.06% | 3,211,200 | 3962億6780万 | +1.52% | 20.51 | 1.92 |
| 10/26 | 1,523 | 1,527 | 1,491 | 1,504 | -2.02% | 2,819,100 | 4046億745万 | +3.87% | 20.94 | 1.96 |
| 10/25 | 1,541 | 1,554 | 1,527 | 1,535 | +0.2% | 2,128,600 | 4129億4710万 | +6.15% | 21.37 | 2 |
| 10/24 | 1,513 | 1,538 | 1,494 | 1,532 | +0.79% | 2,454,700 | 4121億4004万 | +6.39% | 21.33 | 2 |
| 10/21 | 1,537 | 1,550 | 1,516 | 1,520 | +0.13% | 2,640,700 | 4089億1178万 | +5.92% | 21.16 | 1.98 |
| 10/20 | 1,519 | 1,528 | 1,497 | 1,518 | +1.54% | 2,815,900 | 4083億7374万 | +6.01% | 21.14 | 1.98 |
| 10/19 | 1,498 | 1,503 | 1,482 | 1,495 | -0.2% | 2,105,200 | 4021億8626万 | +4.47% | 20.82 | 1.95 |
| 10/18 | 1,490 | 1,510 | 1,480 | 1,498 | +1.35% | 3,911,300 | 4029億9332万 | +4.68% | 20.86 | 1.96 |
| 10/17 | 1,440 | 1,497 | 1,440 | 1,478 | +2.85% | 2,877,100 | 3976億1291万 | +3.36% | 20.58 | 1.93 |
| 10/14 | 1,426 | 1,449 | 1,421 | 1,437 | +0.42% | 2,624,800 | 3865億8305万 | +0.42% | 20.01 | 1.88 |
| 10/13 | 1,430 | 1,447 | 1,425 | 1,431 | -0.28% | 2,097,500 | 3849億6892万 | -0.21% | 19.92 | 1.87 |
| 10/12 | 1,426 | 1,444 | 1,412 | 1,435 | -0.76% | 2,447,200 | 3860億4501万 | -0.14% | 19.98 | 1.87 |
| 10/11 | 1,447 | 1,457 | 1,432 | 1,446 | +0.42% | 1,853,700 | 3890億424万 | +0.63% | 20.13 | 1.89 |
| 10/07 | 1,435 | 1,460 | 1,431 | 1,440 | +2.06% | 3,471,100 | 3873億9011万 | +0.21% | 20.05 | 1.88 |
| 10/06 | 1,434 | 1,445 | 1,406 | 1,411 | -0.28% | 2,033,200 | 3795億8850万 | -1.88% | 19.65 | 1.84 |
| 10/05 | 1,394 | 1,428 | 1,384 | 1,415 | +2.09% | 3,157,000 | 3806億6459万 | -1.67% | 19.7 | 1.85 |
| 10/04 | 1,381 | 1,398 | 1,377 | 1,386 | -0.57% | 2,055,500 | 3728億6298万 | -3.68% | 19.3 | 1.81 |
| 10/03 | 1,409 | 1,409 | 1,380 | 1,394 | -0.64% | 1,975,100 | 3750億1515万 | -3.06% | 19.41 | 1.82 |
| 09/30 | 1,404 | 1,412 | 1,386 | 1,403 | -1.82% | 2,301,500 | 3774億3634万 | -2.43% | 19.53 | 1.83 |
| 09/29 | 1,406 | 1,433 | 1,398 | 1,429 | +1.85% | 1,416,300 | 3844億3088万 | -0.56% | 19.9 | 1.87 |
| 09/28 | 1,409 | 1,414 | 1,395 | 1,403 | -0.78% | 1,860,400 | 3774億3634万 | -2.16% | 19.53 | 1.83 |
| 09/27 | 1,386 | 1,414 | 1,366 | 1,414 | +0.93% | 2,014,400 | 3803億9557万 | -1.39% | 19.69 | 1.85 |
| 09/26 | 1,423 | 1,424 | 1,392 | 1,401 | -2.51% | 2,757,200 | 3768億9830万 | -2.3% | 19.51 | 1.83 |
| 09/23 | 1,446 | 1,451 | 1,420 | 1,437 | -0.07% | 2,783,300 | 3865億8305万 | +0.14% | 20.01 | 1.88 |
| 09/21 | 1,410 | 1,440 | 1,396 | 1,438 | +2.2% | 2,044,700 | 3868億5207万 | +0.21% | 20.02 | 1.88 |
| 09/20 | 1,418 | 1,419 | 1,396 | 1,407 | -2.36% | 2,331,700 | 3785億1242万 | -1.81% | 19.59 | 1.84 |
| 09/16 | 1,403 | 1,446 | 1,399 | 1,441 | +2.93% | 2,288,800 | 3876億5913万 | +0.56% | 20.06 | 1.88 |
| 09/15 | 1,388 | 1,406 | 1,388 | 1,400 | +0.21% | 2,157,500 | 3766億2927万 | -2.23% | 19.49 | 1.83 |
| 09/14 | 1,404 | 1,415 | 1,380 | 1,397 | -3.99% | 4,702,400 | 3758億2221万 | -2.38% | 19.45 | 1.82 |
| 09/13 | 1,490 | 1,490 | 1,452 | 1,455 | -1.36% | 1,327,400 | 3914億2542万 | +1.68% | 20.26 | 1.9 |
| 09/12 | 1,460 | 1,479 | 1,452 | 1,475 | -1.67% | 1,693,700 | 3968億584万 | +3.44% | 20.54 | 1.93 |
| 09/09 | 1,502 | 1,509 | 1,483 | 1,500 | +1.69% | 1,828,300 | 4035億3137万 | +5.63% | 20.89 | 1.96 |
| 09/08 | 1,511 | 1,514 | 1,467 | 1,475 | -1.6% | 1,789,700 | 3968億584万 | +4.61% | 20.54 | 1.93 |
| 09/07 | 1,495 | 1,519 | 1,484 | 1,499 | -1.51% | 2,691,500 | 4032億6235万 | +7% | 20.87 | 1.96 |
| 09/06 | 1,500 | 1,526 | 1,489 | 1,522 | +2.01% | 2,396,900 | 4094億4983万 | +8.79% | 21.19 | 1.99 |
| 09/05 | 1,478 | 1,501 | 1,475 | 1,492 | +3.04% | 2,098,700 | 4013億7920万 | +6.8% | 20.77 | 1.95 |
| 09/02 | 1,442 | 1,452 | 1,423 | 1,448 | -0.41% | 1,471,000 | 3895億4228万 | +3.72% | 20.16 | 1.89 |
| 09/01 | 1,458 | 1,465 | 1,445 | 1,454 | -0.48% | 1,494,100 | 3911億5640万 | +3.93% | 20.24 | 1.9 |
| 08/31 | 1,452 | 1,472 | 1,450 | 1,461 | +2.24% | 1,491,300 | 3930億3955万 | +4.13% | 20.34 | 1.91 |
| 08/30 | 1,413 | 1,434 | 1,404 | 1,429 | +0.21% | 1,385,700 | 3844億3088万 | +1.85% | 19.9 | 1.87 |
| 08/29 | 1,390 | 1,435 | 1,382 | 1,426 | +5.94% | 2,031,800 | 3836億2382万 | +1.57% | 19.85 | 1.86 |
| 08/26 | 1,371 | 1,375 | 1,342 | 1,346 | -2.89% | 2,192,500 | 3621億215万 | -4.27% | 18.74 | 1.76 |
| 08/25 | 1,390 | 1,401 | 1,382 | 1,386 | +0.07% | 1,567,000 | 3728億6298万 | -1.84% | 19.3 | 1.81 |
| 08/24 | 1,356 | 1,388 | 1,356 | 1,385 | +2.14% | 2,041,300 | 3725億9396万 | -2.33% | 19.28 | 1.81 |
| 08/23 | 1,402 | 1,403 | 1,352 | 1,356 | -4.1% | 2,823,100 | 3647億9235万 | -4.91% | 18.88 | 1.77 |
| 08/22 | 1,418 | 1,427 | 1,399 | 1,414 | -0.21% | 1,428,000 | 3803億9557万 | -1.46% | 19.69 | 1.85 |
| 08/19 | 1,412 | 1,433 | 1,406 | 1,417 | +0.14% | 1,766,500 | 3812億263万 | -1.6% | 19.73 | 1.85 |
| 08/18 | 1,419 | 1,455 | 1,413 | 1,415 | -0.91% | 2,986,900 | 3806億6459万 | -2.14% | 19.7 | 1.85 |
| 08/17 | 1,389 | 1,433 | 1,380 | 1,428 | +2.44% | 1,928,300 | 3841億6186万 | -1.59% | 19.88 | 1.86 |
| 08/16 | 1,405 | 1,430 | 1,394 | 1,394 | -1.27% | 2,073,600 | 3750億1515万 | -4.13% | 19.41 | 1.82 |
| 08/15 | 1,408 | 1,418 | 1,390 | 1,412 | +0.28% | 1,234,600 | 3798億5753万 | -2.96% | 19.66 | 1.84 |
| 08/12 | 1,418 | 1,418 | 1,397 | 1,408 | +1.44% | 2,538,500 | 3787億8144万 | -3.3% | 19.6 | 1.84 |
| 08/10 | 1,379 | 1,404 | 1,362 | 1,388 | +0.58% | 2,686,300 | 3734億102万 | -4.67% | 19.33 | 1.81 |
| 08/09 | 1,363 | 1,399 | 1,354 | 1,380 | +2.07% | 3,037,700 | 3712億4886万 | -5.48% | 19.21 | 1.8 |
| 08/08 | 1,350 | 1,364 | 1,336 | 1,352 | +3.36% | 3,071,400 | 3637億1627万 | -7.65% | 18.82 | 1.77 |
| 08/05 | 1,275 | 1,323 | 1,273 | 1,308 | +3.32% | 3,552,800 | 3518億7935万 | -10.96% | 18.21 | 1.71 |
| 08/04 | 1,242 | 1,267 | 1,233 | 1,266 | +2.26% | 4,195,300 | 3405億8047万 | -14.17% | 17.63 | 1.65 |
| 08/03 | 1,259 | 1,317 | 1,231 | 1,238 | -13.97% | 13,069,400 | 3330億4789万 | -16.46% | 17.24 | 1.62 |
| 08/02 | 1,445 | 1,455 | 1,406 | 1,439 | -2.44% | 4,190,700 | 3871億2109万 | -3.29% | 20.04 | 1.88 |
| 08/01 | 1,437 | 1,485 | 1,437 | 1,475 | -0.14% | 2,412,900 | 3968億584万 | -0.74% | 20.54 | 1.93 |
| 07/29 | 1,494 | 1,529 | 1,439 | 1,477 | -3.4% | 3,927,100 | 3973億4388万 | -0.54% | 20.56 | 1.93 |
| 07/28 | 1,527 | 1,543 | 1,508 | 1,529 | -0.39% | 1,804,400 | 4113億3297万 | +2.76% | 21.29 | 2 |
| 07/27 | 1,493 | 1,557 | 1,491 | 1,535 | +4.56% | 3,117,400 | 4129億4710万 | +2.88% | 21.37 | 2 |
| 07/26 | 1,454 | 1,479 | 1,449 | 1,468 | +0.41% | 1,999,900 | 3949億2270万 | -1.87% | 20.44 | 1.92 |
| 07/25 | 1,449 | 1,480 | 1,447 | 1,462 | 0% | 2,861,200 | 3933億857万 | -2.6% | 20.36 | 1.91 |
| 07/22 | 1,479 | 1,484 | 1,446 | 1,462 | -2.73% | 3,639,500 | 3933億857万 | -2.86% | 20.36 | 1.91 |
