株価チャート
2016/07/27～2016/12/21
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 |
| 12/21 | 1,770 | 1,786 | 1,770 | 1,774 | +0.28% | 1,543,000 | 4847億3065万 | +6.04% | 19.01 | 2.21 |
| 12/20 | 1,760 | 1,770 | 1,758 | 1,769 | +0.4% | 1,497,000 | 4833億6444万 | +7.02% | 18.95 | 2.2 |
| 12/19 | 1,758 | 1,764 | 1,753 | 1,762 | +0.23% | 1,235,000 | 4814億5175万 | +7.83% | 18.88 | 2.19 |
| 12/16 | 1,763 | 1,769 | 1,756 | 1,758 | -0.45% | 1,563,000 | 4803億5878万 | +8.92% | 18.84 | 2.19 |
| 12/15 | 1,750 | 1,769 | 1,750 | 1,766 | +0.97% | 2,272,000 | 4825億4472万 | +10.72% | 18.92 | 2.2 |
| 12/14 | 1,745 | 1,754 | 1,744 | 1,749 | +0.23% | 1,324,000 | 4778億9961万 | +10.98% | 18.74 | 2.18 |
| 12/13 | 1,742 | 1,754 | 1,739 | 1,745 | +0.11% | 2,399,000 | 4768億664万 | +11.93% | 18.7 | 2.17 |
| 12/12 | 1,742 | 1,749 | 1,738 | 1,743 | -0.11% | 2,448,000 | 4762億6016万 | +12.96% | 18.68 | 2.17 |
| 12/09 | 1,747 | 1,749 | 1,741 | 1,745 | -0.11% | 2,568,000 | 4768億664万 | +14.35% | 18.7 | 2.17 |
| 12/08 | 1,750 | 1,754 | 1,745 | 1,747 | +0.11% | 1,709,000 | 4773億5312万 | +15.85% | 18.72 | 2.18 |
| 12/07 | 1,751 | 1,753 | 1,745 | 1,745 | -0.23% | 1,657,000 | 4768億664万 | +17.04% | 18.7 | 2.17 |
| 12/06 | 1,754 | 1,759 | 1,743 | 1,749 | -0.4% | 2,772,000 | 4778億9961万 | +18.66% | 18.74 | 2.18 |
| 12/05 | 1,758 | 1,763 | 1,753 | 1,756 | -0.11% | 1,624,000 | 4798億1230万 | +20.52% | 18.81 | 2.19 |
| 12/02 | 1,755 | 1,763 | 1,750 | 1,758 | +0.34% | 2,098,000 | 4803億5878万 | +23.11% | 18.84 | 2.19 |
| 12/01 | 1,757 | 1,769 | 1,751 | 1,752 | -0.11% | 2,126,000 | 4787億1933万 | +25.23% | 18.77 | 2.18 |
| 11/30 | 1,761 | 1,763 | 1,751 | 1,754 | -0.57% | 2,250,000 | 4792億6582万 | +28.03% | 18.79 | 2.18 |
| 11/29 | 1,765 | 1,770 | 1,762 | 1,764 | -0.11% | 2,926,000 | 4819億9823万 | +31.54% | 18.9 | 2.2 |
| 11/28 | 1,774 | 1,776 | 1,765 | 1,766 | -0.23% | 4,529,000 | 4825億4472万 | +34.6% | 18.92 | 2.2 |
| 11/25 | 1,768 | 1,779 | 1,764 | 1,770 | +1.14% | 10,680,000 | 4836億3768万 | +38.07% | 18.96 | 2.2 |
| 11/24 | 1,750 | 1,750 | 1,750 | 1,750 | +20.69% | 1,558,000 | 4781億7285万 | +39.89% | 18.75 | 2.18 |
| 11/22 | 1,419 | 1,453 | 1,410 | 1,450 | +9.68% | 8,450,000 | 3962億36万 | +18.66% | 15.54 | 1.81 |
| 11/21 | 1,313 | 1,325 | 1,312 | 1,322 | +0.08% | 1,092,000 | 3612億2543万 | +9.8% | 14.16 | 1.65 |
| 11/18 | 1,306 | 1,324 | 1,306 | 1,321 | +1.85% | 890,000 | 3609億5219万 | +10.92% | 14.15 | 1.65 |
| 11/17 | 1,294 | 1,299 | 1,287 | 1,297 | -0.31% | 1,132,000 | 3543億9439万 | +10.1% | 13.9 | 1.62 |
| 11/16 | 1,295 | 1,309 | 1,290 | 1,301 | +1.01% | 1,639,000 | 3554億8736万 | +11.58% | 13.94 | 1.62 |
| 11/15 | 1,280 | 1,294 | 1,274 | 1,288 | +0.63% | 1,649,000 | 3519億3522万 | +11.71% | 13.8 | 1.6 |
| 11/14 | 1,268 | 1,285 | 1,263 | 1,280 | +0.79% | 2,386,000 | 3497億4928万 | +12.18% | 13.71 | 1.59 |
| 11/11 | 1,285 | 1,287 | 1,259 | 1,270 | -1.85% | 3,544,000 | 3470億1687万 | +12.59% | 13.61 | 1.58 |
| 11/10 | 1,317 | 1,322 | 1,291 | 1,294 | +0.08% | 2,272,000 | 3535億7467万 | +15.95% | 13.86 | 1.61 |
| 11/09 | 1,322 | 1,333 | 1,275 | 1,293 | -2.34% | 3,400,000 | 3533億142万 | +17.44% | 13.85 | 1.61 |
| 11/08 | 1,318 | 1,337 | 1,312 | 1,324 | -0.45% | 1,996,000 | 3617億7191万 | +21.8% | 14.19 | 1.65 |
| 11/07 | 1,320 | 1,340 | 1,320 | 1,330 | +1.06% | 1,464,000 | 3634億1136万 | +24.18% | 14.25 | 1.66 |
| 11/04 | 1,310 | 1,322 | 1,310 | 1,316 | +0.46% | 2,213,000 | 3595億8598万 | +24.5% | 14.1 | 1.64 |
| 11/02 | 1,305 | 1,316 | 1,304 | 1,310 | -0.23% | 1,660,000 | 3579億4653万 | +25.72% | 14.04 | 1.63 |
| 11/01 | 1,316 | 1,323 | 1,309 | 1,313 | -0.15% | 3,517,000 | 3587億6626万 | +27.72% | 14.07 | 1.64 |
| 10/31 | 1,300 | 1,345 | 1,300 | 1,315 | -1.13% | 7,023,000 | 3593億1274万 | +29.81% | 14.09 | 1.64 |
| 10/28 | 1,330 | 1,330 | 1,330 | 1,330 | +29.13% | 622,000 | 3634億1136万 | +33% | 14.25 | 1.66 |
| 10/27 | 1,040 | 1,040 | 1,025 | 1,030 | -0.39% | 1,555,000 | 2814億3887万 | +4.57% | 11.04 | 1.28 |
| 10/26 | 1,034 | 1,039 | 1,027 | 1,034 | +0.1% | 1,040,000 | 2825億3184万 | +5.3% | 11.08 | 1.29 |
| 10/25 | 1,026 | 1,041 | 1,026 | 1,033 | +0.68% | 1,607,000 | 2822億5860万 | +5.62% | 11.07 | 1.29 |
| 10/24 | 1,037 | 1,038 | 1,023 | 1,026 | -0.87% | 1,812,000 | 2803億4591万 | +5.23% | 10.99 | 1.28 |
| 10/21 | 1,022 | 1,041 | 1,019 | 1,035 | +1.47% | 2,080,000 | 2828億508万 | +6.59% | 11.09 | 1.29 |
| 10/20 | 1,000 | 1,023 | 997 | 1,020 | +1.69% | 2,853,000 | 2787億646万 | +5.48% | 10.93 | 1.27 |
| 10/19 | 1,005 | 1,006 | 998 | 1,003 | -0.5% | 1,747,000 | 2740億6135万 | +3.94% | 10.75 | 1.25 |
| 10/18 | 1,000 | 1,008 | 992 | 1,008 | -0.1% | 1,583,000 | 2754億2756万 | +5% | 10.8 | 1.26 |
| 10/17 | 997 | 1,010 | 992 | 1,009 | +1% | 2,422,000 | 2757億80万 | +5.65% | 10.81 | 1.26 |
| 10/14 | 988 | 1,001 | 980 | 999 | +0.6% | 2,362,000 | 2729億6838万 | +5.16% | 10.7 | 1.24 |
| 10/13 | 990 | 1,004 | 987 | 993 | +0.3% | 2,312,000 | 2713億2893万 | +5.08% | 10.64 | 1.24 |
| 10/12 | 979 | 1,000 | 976 | 990 | +0.41% | 2,361,000 | 2705億921万 | +5.43% | 10.61 | 1.23 |
| 10/11 | 976 | 992 | 974 | 986 | +1.23% | 1,397,000 | 2694億1624万 | +5.68% | 10.56 | 1.23 |
| 10/07 | 974 | 977 | 963 | 974 | +0.83% | 748,000 | 2661億3734万 | +5.18% | 10.44 | 1.21 |
| 10/06 | 969 | 975 | 957 | 966 | +0.63% | 913,000 | 2639億5141万 | +5% | 10.35 | 1.2 |
| 10/05 | 945 | 966 | 945 | 960 | +2.24% | 1,590,000 | 2623億1196万 | +5.15% | 10.29 | 1.2 |
| 10/04 | 944 | 944 | 930 | 939 | +0.21% | 1,368,000 | 2565億7389万 | +3.53% | 10.06 | 1.17 |
| 10/03 | 938 | 945 | 932 | 937 | +0.64% | 1,012,000 | 2560億2740万 | +4% | 10.04 | 1.17 |
| 09/30 | 936 | 939 | 925 | 931 | -2.72% | 1,714,000 | 2543億8795万 | +4.02% | 9.98 | 1.25 |
| 09/29 | 950 | 961 | 947 | 957 | +0.95% | 1,037,000 | 2614億9224万 | +7.53% | 10.25 | 1.29 |
| 09/28 | 948 | 954 | 938 | 948 | -1.56% | 1,308,000 | 2590億3306万 | +7.36% | 10.16 | 1.27 |
| 09/27 | 940 | 964 | 939 | 963 | +1.26% | 1,848,000 | 2631億3169万 | +9.81% | 10.32 | 1.29 |
| 09/26 | 948 | 963 | 948 | 951 | -2.06% | 2,083,000 | 2598億5279万 | +9.31% | 10.19 | 1.28 |
| 09/23 | 956 | 973 | 954 | 971 | +0.31% | 1,076,000 | 2653億1762万 | +12.38% | 10.4 | 1.3 |
| 09/21 | 933 | 968 | 933 | 968 | +2.76% | 908,000 | 2644億9789万 | +12.95% | 10.37 | 1.3 |
| 09/20 | 926 | 944 | 923 | 942 | -0.42% | 1,802,000 | 2573億9361万 | +10.82% | 10.09 | 1.27 |
| 09/16 | 930 | 951 | 930 | 946 | +0.32% | 1,175,000 | 2584億8658万 | +11.95% | 10.14 | 1.27 |
| 09/15 | 935 | 945 | 930 | 943 | +0.11% | 1,213,000 | 2576億6685万 | +12.26% | 10.1 | 1.27 |
| 09/14 | 925 | 953 | 902 | 942 | +0.53% | 3,912,000 | 2573億9361万 | +12.68% | 10.09 | 1.27 |
| 09/13 | 952 | 972 | 913 | 937 | -1.88% | 3,856,000 | 2560億2740万 | +12.76% | 10.04 | 1.26 |
| 09/12 | 948 | 960 | 911 | 955 | +7.18% | 5,847,000 | 2609億4575万 | +15.62% | 10.23 | 1.28 |
| 09/09 | 886 | 896 | 882 | 891 | +0.79% | 1,101,000 | 2434億5829万 | +8.66% | 9.55 | 1.2 |
| 09/08 | 890 | 894 | 877 | 884 | -0.45% | 1,188,000 | 2415億4560万 | +8.33% | 9.47 | 1.19 |
| 09/07 | 852 | 896 | 847 | 888 | +3.02% | 2,877,000 | 2426億3856万 | +9.36% | 9.51 | 1.19 |
| 09/06 | 829 | 866 | 829 | 862 | +2.62% | 947,000 | 2355億3428万 | +6.68% | 9.24 | 1.16 |
| 09/05 | 852 | 856 | 839 | 840 | +0.84% | 1,007,000 | 2295億2297万 | +4.09% | 9 | 1.13 |
| 09/02 | 837 | 837 | 825 | 833 | +0.36% | 789,000 | 2276億1027万 | +3.48% | 8.93 | 1.12 |
| 09/01 | 826 | 834 | 810 | 830 | +2.09% | 1,297,000 | 2267億9055万 | +3.11% | 8.89 | 1.12 |
| 08/31 | 816 | 819 | 806 | 813 | +1.25% | 746,000 | 2221億4544万 | +0.99% | 8.71 | 1.09 |
| 08/30 | 805 | 807 | 797 | 803 | -0.86% | 635,000 | 2194億1302万 | -0.37% | 8.6 | 1.08 |
| 08/29 | 813 | 814 | 804 | 810 | +3.45% | 662,000 | 2213億2572万 | +0.37% | 8.68 | 1.09 |
| 08/26 | 788 | 791 | 781 | 783 | -0.89% | 594,000 | 2139億4819万 | -2.97% | 8.39 | 1.05 |
| 08/25 | 789 | 795 | 788 | 790 | -0.13% | 345,000 | 2158億6088万 | -2.35% | 8.46 | 1.06 |
| 08/24 | 796 | 800 | 791 | 791 | +0.38% | 516,000 | 2161億3413万 | -2.47% | 8.48 | 1.06 |
| 08/23 | 789 | 796 | 780 | 788 | -0.38% | 991,000 | 2153億1440万 | -3.08% | 8.44 | 1.06 |
| 08/22 | 799 | 800 | 781 | 791 | -0.63% | 868,000 | 2161億3413万 | -2.83% | 8.48 | 1.06 |
| 08/19 | 800 | 803 | 780 | 796 | +0.38% | 772,000 | 2175億33万 | -2.33% | 8.53 | 1.07 |
| 08/18 | 791 | 806 | 788 | 793 | -1.61% | 1,007,000 | 2166億8061万 | -2.82% | 8.5 | 1.07 |
| 08/17 | 790 | 809 | 790 | 806 | +1.38% | 667,000 | 2202億3275万 | -1.23% | 8.64 | 1.08 |
| 08/16 | 812 | 818 | 793 | 795 | -2.93% | 866,000 | 2172億2709万 | -2.33% | 8.52 | 1.07 |
| 08/15 | 825 | 831 | 817 | 819 | -0.97% | 475,000 | 2237億8489万 | +0.86% | 8.78 | 1.1 |
| 08/12 | 827 | 836 | 824 | 827 | +0.36% | 849,000 | 2259億7082万 | +2.22% | 8.86 | 1.11 |
| 08/10 | 818 | 826 | 814 | 824 | +0.61% | 639,000 | 2251億5110万 | +2.23% | 8.83 | 1.11 |
| 08/09 | 819 | 827 | 813 | 819 | -0.85% | 705,000 | 2237億8489万 | +1.87% | 8.78 | 1.1 |
| 08/08 | 810 | 828 | 802 | 826 | +4.56% | 868,000 | 2256億9758万 | +2.99% | 8.85 | 1.11 |
| 08/05 | 794 | 802 | 787 | 790 | -1.13% | 519,000 | 2158億6088万 | -1.37% | 8.46 | 1.06 |
| 08/04 | 784 | 802 | 782 | 799 | +2.7% | 1,306,000 | 2183億2006万 | -0.13% | 8.56 | 1.07 |
| 08/03 | 777 | 799 | 767 | 778 | -2.14% | 1,344,000 | 2125億8198万 | -2.75% | 8.34 | 1.05 |
| 08/02 | 820 | 825 | 793 | 795 | -4.56% | 1,224,000 | 2172億2709万 | -0.63% | 8.52 | 1.07 |
| 08/01 | 836 | 846 | 818 | 833 | +3.74% | 1,871,000 | 2276億1027万 | +4.13% | 8.93 | 1.12 |
| 07/29 | 824 | 824 | 793 | 803 | -3.14% | 1,540,000 | 2194億1302万 | +0.5% | 8.6 | 1.08 |
| 07/28 | 815 | 837 | 814 | 829 | -0.72% | 1,068,000 | 2265億1731万 | +3.24% | 8.88 | 1.11 |
| 07/27 | 826 | 847 | 826 | 835 | +2.08% | 508,000 | 2281億5676万 | +3.73% | 8.95 | 1.12 |
