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 | 1,931 | 1,955 | 1,912 | 1,941 | -0.87% | 59,700 | 503億6895万 | -2.12% | 33.95 | 1.06 |
12/29 | 1,946 | 1,995 | 1,916 | 1,958 | -0.15% | 128,900 | 508億1010万 | -1.06% | 34.25 | 1.07 |
12/28 | 1,959 | 1,968 | 1,938 | 1,961 | -0.91% | 57,300 | 508億8795万 | -0.61% | 34.3 | 1.07 |
12/27 | 1,980 | 1,990 | 1,966 | 1,979 | -0.1% | 59,300 | 513億5505万 | +0.61% | 34.61 | 1.08 |
12/26 | 2,015 | 2,030 | 1,974 | 1,981 | -1.34% | 77,800 | 514億695万 | +1.12% | 34.65 | 1.09 |
12/22 | 1,996 | 2,008 | 1,968 | 2,008 | +0.6% | 104,100 | 521億760万 | +2.97% | 35.12 | 1.1 |
12/21 | 2,017 | 2,025 | 1,987 | 1,996 | -0.65% | 78,100 | 517億9620万 | +2.94% | 34.91 | 1.09 |
12/20 | 2,031 | 2,036 | 1,986 | 2,009 | -0.94% | 69,700 | 521億3355万 | +4.2% | 35.14 | 1.1 |
12/19 | 2,050 | 2,050 | 2,007 | 2,028 | -1.93% | 83,900 | 526億2660万 | +5.74% | 35.47 | 1.11 |
12/16 | 2,080 | 2,080 | 2,047 | 2,068 | +0.49% | 99,200 | 536億6460万 | +8.61% | 36.17 | 1.13 |
12/15 | 1,972 | 2,064 | 1,972 | 2,058 | +4.36% | 136,400 | 534億510万 | +8.95% | 36 | 1.13 |
12/14 | 2,010 | 2,015 | 1,960 | 1,972 | -2.52% | 220,100 | 511億7340万 | +5.45% | 34.49 | 1.08 |
12/13 | 2,049 | 2,058 | 2,011 | 2,023 | -1.89% | 99,000 | 524億9685万 | +8.88% | 35.38 | 1.11 |
12/12 | 2,083 | 2,095 | 2,035 | 2,062 | -0.29% | 78,700 | 535億890万 | +11.82% | 36.07 | 1.13 |
12/09 | 2,031 | 2,071 | 2,028 | 2,068 | +2.27% | 114,900 | 536億6460万 | +13.19% | 36.17 | 1.13 |
12/08 | 2,031 | 2,045 | 1,998 | 2,022 | -0.44% | 86,100 | 524億7090万 | +11.71% | 35.37 | 1.11 |
12/07 | 1,990 | 2,032 | 1,980 | 2,031 | +2.52% | 120,000 | 527億445万 | +12.96% | 35.52 | 1.11 |
12/06 | 1,958 | 1,989 | 1,931 | 1,981 | +2.38% | 173,100 | 514億695万 | +10.67% | 34.65 | 1.09 |
12/05 | 1,936 | 1,945 | 1,904 | 1,935 | +0.78% | 82,800 | 502億1325万 | +8.4% | 33.84 | 1.06 |
12/02 | 1,913 | 1,928 | 1,901 | 1,920 | +0.47% | 71,100 | 498億2400万 | +7.87% | 33.58 | 1.05 |
12/01 | 1,934 | 1,946 | 1,910 | 1,911 | -0.42% | 63,100 | 495億9045万 | +7.66% | 33.42 | 1.05 |
11/30 | 1,907 | 1,925 | 1,907 | 1,919 | +0.63% | 48,600 | 497億9805万 | +8.48% | 33.56 | 1.05 |
11/29 | 1,925 | 1,925 | 1,888 | 1,907 | -1.45% | 78,600 | 494億8665万 | +8.11% | 33.35 | 1.04 |
11/28 | 1,903 | 1,940 | 1,892 | 1,935 | +2.06% | 122,100 | 502億1325万 | +10.01% | 33.84 | 1.06 |
11/25 | 1,841 | 1,899 | 1,837 | 1,896 | +3.32% | 104,700 | 492億120万 | +8.22% | 33.16 | 1.04 |
11/24 | 1,838 | 1,847 | 1,831 | 1,835 | +1.16% | 44,400 | 476億1825万 | +5.1% | 32.09 | 1.01 |
11/22 | 1,812 | 1,821 | 1,790 | 1,814 | +0.28% | 57,000 | 470億7330万 | +4.07% | 31.73 | 0.99 |
11/21 | 1,802 | 1,824 | 1,793 | 1,809 | +1.01% | 64,100 | 469億4355万 | +3.97% | 31.64 | 0.99 |
11/18 | 1,770 | 1,800 | 1,767 | 1,791 | +2.05% | 51,800 | 464億7645万 | +3.17% | 31.33 | 0.98 |
11/17 | 1,732 | 1,761 | 1,723 | 1,755 | +1.27% | 44,300 | 455億4225万 | +1.27% | 30.7 | 0.96 |
11/16 | 1,747 | 1,750 | 1,723 | 1,733 | +0.35% | 66,200 | 449億7135万 | +0.17% | 30.31 | 0.95 |
11/15 | 1,754 | 1,770 | 1,722 | 1,727 | -1.71% | 56,100 | 448億1565万 | -0.12% | 30.21 | 0.95 |
11/14 | 1,697 | 1,758 | 1,697 | 1,757 | +4.4% | 71,400 | 455億9415万 | +1.68% | 30.73 | 0.96 |
11/11 | 1,704 | 1,716 | 1,664 | 1,683 | -0.47% | 53,900 | 436億7385万 | -2.43% | 29.44 | 0.92 |
11/10 | 1,698 | 1,698 | 1,661 | 1,691 | +7.03% | 68,300 | 438億8145万 | -2.03% | 29.58 | 0.93 |
11/09 | 1,691 | 1,699 | 1,558 | 1,580 | -5.39% | 84,400 | 410億100万 | -8.35% | 27.63 | 0.87 |
11/08 | 1,691 | 1,707 | 1,662 | 1,670 | -0.06% | 98,000 | 433億3650万 | -3.24% | 29.21 | 0.91 |
11/07 | 1,639 | 1,683 | 1,639 | 1,671 | +2.89% | 70,600 | 433億6245万 | -3.13% | 29.23 | 0.92 |
11/04 | 1,641 | 1,643 | 1,613 | 1,624 | -2.4% | 117,100 | 421億4280万 | -5.86% | 28.4 | 0.89 |
11/02 | 1,685 | 1,686 | 1,645 | 1,664 | -2.63% | 103,900 | 431億8080万 | -3.59% | 29.1 | 0.91 |
11/01 | 1,721 | 1,747 | 1,691 | 1,709 | -7.12% | 232,300 | 443億4855万 | -0.87% | 29.89 | 0.94 |
10/31 | 1,833 | 1,852 | 1,828 | 1,840 | -0.38% | 99,500 | 477億4800万 | +6.91% | 32.18 | 1.01 |
10/28 | 1,832 | 1,853 | 1,816 | 1,847 | +1.76% | 107,400 | 479億2965万 | +7.7% | 32.3 | 1.01 |
10/27 | 1,790 | 1,822 | 1,786 | 1,815 | +1.45% | 80,900 | 470億9925万 | +6.2% | 31.75 | 0.99 |
10/26 | 1,773 | 1,792 | 1,753 | 1,789 | +1.19% | 59,000 | 464億2455万 | +5.11% | 31.29 | 0.98 |
10/25 | 1,777 | 1,788 | 1,757 | 1,768 | -0.67% | 89,000 | 458億7960万 | +4.25% | 30.92 | 0.97 |
10/24 | 1,785 | 1,802 | 1,775 | 1,780 | -0.28% | 66,500 | 461億9100万 | +5.2% | 31.13 | 0.98 |
10/21 | 1,768 | 1,801 | 1,751 | 1,785 | +0.96% | 74,100 | 463億2075万 | +5.75% | 31.22 | 0.98 |
10/20 | 1,766 | 1,773 | 1,757 | 1,768 | +0.86% | 63,600 | 458億7960万 | +5.11% | 30.92 | 0.97 |
10/19 | 1,739 | 1,756 | 1,730 | 1,753 | +0.52% | 38,400 | 454億9035万 | +4.59% | 30.66 | 0.96 |
10/18 | 1,740 | 1,747 | 1,728 | 1,744 | -0.17% | 31,100 | 452億5680万 | +4.43% | 30.5 | 0.96 |
10/17 | 1,728 | 1,756 | 1,720 | 1,747 | +1.75% | 81,900 | 453億3465万 | +4.92% | 30.56 | 0.96 |
10/14 | 1,696 | 1,729 | 1,681 | 1,717 | +1.18% | 70,800 | 445億5615万 | +3.43% | 30.03 | 0.94 |
10/13 | 1,700 | 1,713 | 1,682 | 1,697 | +0.06% | 34,600 | 440億3715万 | +2.41% | 29.68 | 0.93 |
10/12 | 1,680 | 1,717 | 1,676 | 1,696 | -0.41% | 46,300 | 440億1120万 | +2.6% | 29.66 | 0.93 |
10/11 | 1,702 | 1,718 | 1,690 | 1,703 | -0.18% | 35,200 | 441億9285万 | +3.27% | 29.79 | 0.93 |
10/07 | 1,701 | 1,709 | 1,686 | 1,706 | +1.13% | 40,500 | 442億7070万 | +3.71% | 29.84 | 0.93 |
10/06 | 1,703 | 1,728 | 1,679 | 1,687 | -0.12% | 88,800 | 437億7765万 | +2.8% | 29.51 | 0.92 |
10/05 | 1,663 | 1,691 | 1,650 | 1,689 | +2.3% | 50,100 | 438億2955万 | +3.18% | 29.54 | 0.93 |
10/04 | 1,646 | 1,673 | 1,639 | 1,651 | +0.73% | 66,500 | 428億4345万 | +1.1% | 28.88 | 0.9 |
10/03 | 1,650 | 1,660 | 1,631 | 1,639 | +0.61% | 57,500 | 425億3205万 | +0.74% | 28.67 | 0.9 |
09/30 | 1,655 | 1,655 | 1,626 | 1,629 | -2.92% | 70,600 | 422億7255万 | +0.37% | 28.49 | 0.89 |
09/29 | 1,650 | 1,685 | 1,642 | 1,678 | +2.5% | 68,600 | 435億4410万 | +3.64% | 29.35 | 0.92 |
09/28 | 1,622 | 1,638 | 1,603 | 1,637 | +0.43% | 64,800 | 424億8015万 | +1.49% | 28.63 | 0.9 |
09/27 | 1,614 | 1,631 | 1,583 | 1,630 | -0.31% | 70,800 | 422億9850万 | +1.12% | 28.51 | 0.89 |
09/26 | 1,680 | 1,684 | 1,592 | 1,635 | -3.43% | 127,000 | 424億2825万 | +1.49% | 28.6 | 0.9 |
09/23 | 1,696 | 1,709 | 1,664 | 1,693 | -0.29% | 75,400 | 439億3335万 | +5.29% | 29.61 | 0.93 |
09/21 | 1,655 | 1,700 | 1,632 | 1,698 | +3.92% | 70,400 | 440億6310万 | +5.93% | 29.7 | 0.93 |
09/20 | 1,621 | 1,638 | 1,593 | 1,634 | -0.73% | 72,000 | 424億230万 | +2.32% | 28.58 | 0.9 |
09/16 | 1,674 | 1,693 | 1,620 | 1,646 | -0.9% | 132,700 | 427億1370万 | +3.2% | 28.79 | 0.9 |
09/15 | 1,665 | 1,673 | 1,644 | 1,661 | -0.95% | 90,400 | 431億295万 | +4.33% | 29.05 | 0.91 |
09/14 | 1,628 | 1,680 | 1,623 | 1,677 | +2.19% | 134,800 | 435億1815万 | +5.54% | 29.33 | 0.92 |
09/13 | 1,622 | 1,649 | 1,621 | 1,641 | +1.93% | 97,100 | 425億8395万 | +3.6% | 28.7 | 0.9 |
09/12 | 1,583 | 1,620 | 1,583 | 1,610 | -0.31% | 86,800 | 417億7950万 | +1.96% | 28.16 | 0.88 |
09/09 | 1,603 | 1,627 | 1,587 | 1,615 | +0.25% | 40,100 | 419億925万 | +2.34% | 28.25 | 0.88 |
09/08 | 1,617 | 1,630 | 1,603 | 1,611 | -0.43% | 41,400 | 418億545万 | +2.42% | 28.18 | 0.88 |
09/07 | 1,610 | 1,618 | 1,595 | 1,618 | -0.98% | 45,100 | 419億8710万 | +3.32% | 28.3 | 0.89 |
09/06 | 1,611 | 1,637 | 1,603 | 1,634 | +1.11% | 53,600 | 424億230万 | +4.74% | 28.58 | 0.9 |
09/05 | 1,595 | 1,622 | 1,591 | 1,616 | +2.28% | 65,100 | 419億3520万 | +4.06% | 28.26 | 0.89 |
09/02 | 1,619 | 1,619 | 1,574 | 1,580 | -2.47% | 52,000 | 410億100万 | +2.07% | 27.63 | 0.87 |
09/01 | 1,599 | 1,621 | 1,595 | 1,620 | +1.57% | 48,100 | 420億3900万 | +4.85% | 28.33 | 0.89 |
08/31 | 1,592 | 1,609 | 1,580 | 1,595 | +0.76% | 66,200 | 413億9025万 | +3.57% | 27.9 | 0.87 |
08/30 | 1,578 | 1,594 | 1,575 | 1,583 | -0.06% | 20,400 | 410億7885万 | +3.13% | 27.69 | 0.87 |
08/29 | 1,540 | 1,589 | 1,540 | 1,584 | +4.49% | 57,000 | 411億480万 | +3.39% | 27.7 | 0.87 |
08/26 | 1,544 | 1,544 | 1,512 | 1,516 | -1.94% | 28,900 | 393億4020万 | -0.72% | 26.52 | 0.83 |
08/25 | 1,523 | 1,550 | 1,519 | 1,546 | +1.84% | 44,400 | 401億1870万 | +1.38% | 27.04 | 0.85 |
08/24 | 1,526 | 1,546 | 1,505 | 1,518 | -1.04% | 91,900 | 393億9210万 | -0.2% | 26.55 | 0.83 |
08/23 | 1,593 | 1,593 | 1,531 | 1,534 | -4.13% | 79,300 | 398億730万 | +0.99% | 26.83 | 0.84 |
08/22 | 1,610 | 1,610 | 1,572 | 1,600 | -0.62% | 52,600 | 415億2000万 | +5.68% | 27.98 | 0.88 |
08/19 | 1,573 | 1,617 | 1,562 | 1,610 | +2.74% | 78,900 | 417億7950万 | +6.91% | 28.16 | 0.88 |
08/18 | 1,562 | 1,579 | 1,541 | 1,567 | -0.32% | 67,200 | 406億6365万 | +4.61% | 27.41 | 0.86 |
08/17 | 1,540 | 1,573 | 1,535 | 1,572 | +1.81% | 54,900 | 407億9340万 | +5.43% | 27.49 | 0.86 |
08/16 | 1,579 | 1,586 | 1,542 | 1,544 | -2.28% | 55,400 | 400億6680万 | +4.18% | 27.01 | 0.85 |
08/15 | 1,560 | 1,595 | 1,560 | 1,580 | +0.57% | 42,000 | 410億100万 | +7.41% | 27.63 | 0.87 |
08/12 | 1,581 | 1,581 | 1,556 | 1,571 | -0.38% | 34,800 | 407億6745万 | +7.75% | 27.48 | 0.86 |
08/10 | 1,550 | 1,580 | 1,548 | 1,577 | +1.94% | 79,800 | 409億2315万 | +8.91% | 27.58 | 0.86 |
08/09 | 1,538 | 1,572 | 1,522 | 1,547 | +1.64% | 108,400 | 401億4465万 | +7.58% | 27.06 | 0.85 |
08/08 | 1,595 | 1,595 | 1,516 | 1,522 | -3.67% | 164,800 | 394億9590万 | +6.43% | 26.62 | 0.83 |
08/05 | 1,499 | 1,592 | 1,480 | 1,580 | +4.77% | 452,200 | 410億100万 | +11.03% | 27.63 | 0.87 |
08/04 | 1,410 | 1,511 | 1,410 | 1,508 | +5.38% | 81,600 | 391億3260万 | +6.65% | 26.38 | 0.83 |