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 | 4,835 | 4,845 | 4,775 | 4,830 | +0.1% | 66,400 | 2261億1355万 | +1.15% | 15.64 | 2.93 |
| 12/29 | 4,880 | 4,885 | 4,790 | 4,825 | -0.72% | 58,300 | 2258億7948万 | +1.11% | 15.63 | 2.92 |
| 12/28 | 4,845 | 4,875 | 4,820 | 4,860 | -0.41% | 75,700 | 2275億1798万 | +1.91% | 15.74 | 2.94 |
| 12/27 | 4,870 | 4,910 | 4,860 | 4,880 | +0.21% | 192,800 | 2284億5427万 | +2.46% | 15.81 | 2.96 |
| 12/26 | 4,860 | 4,895 | 4,860 | 4,870 | +1.25% | 110,300 | 2279億8612万 | +2.4% | 15.77 | 2.95 |
| 12/22 | 4,790 | 4,835 | 4,780 | 4,810 | +0.42% | 71,500 | 2251億7726万 | +1.33% | 15.58 | 2.91 |
| 12/21 | 4,885 | 4,885 | 4,780 | 4,790 | -1.94% | 119,800 | 2242億4097万 | +1.12% | 15.51 | 2.9 |
| 12/20 | 4,825 | 4,890 | 4,795 | 4,885 | +0.62% | 90,400 | 2286億8834万 | +3.47% | 15.82 | 2.96 |
| 12/19 | 4,890 | 4,915 | 4,825 | 4,855 | +0.21% | 81,500 | 2272億8391万 | +3.25% | 15.72 | 2.94 |
| 12/16 | 4,845 | 4,940 | 4,760 | 4,845 | +0.94% | 331,500 | 2268億1576万 | +3.48% | 15.69 | 2.93 |
| 12/15 | 4,785 | 4,835 | 4,770 | 4,800 | 0% | 77,400 | 2247億912万 | +2.85% | 15.55 | 2.91 |
| 12/14 | 4,840 | 4,860 | 4,780 | 4,800 | -1.13% | 76,000 | 2247億912万 | +3.43% | 15.55 | 2.91 |
| 12/13 | 4,800 | 4,860 | 4,765 | 4,855 | +1.15% | 79,100 | 2272億8391万 | +4.79% | 15.72 | 2.94 |
| 12/12 | 4,700 | 4,825 | 4,690 | 4,800 | +2.78% | 103,300 | 2247億912万 | +3.9% | 15.55 | 2.91 |
| 12/09 | 4,605 | 4,690 | 4,605 | 4,670 | -0.11% | 131,600 | 2186億2324万 | +1.35% | 15.13 | 2.83 |
| 12/08 | 4,695 | 4,700 | 4,575 | 4,675 | +1.19% | 83,200 | 2188億5732万 | +1.54% | 15.14 | 2.83 |
| 12/07 | 4,660 | 4,660 | 4,565 | 4,620 | +0.54% | 49,000 | 2162億8252万 | +0.33% | 14.96 | 2.8 |
| 12/06 | 4,650 | 4,650 | 4,570 | 4,595 | 0% | 96,200 | 2151億1216万 | -0.28% | 14.88 | 2.78 |
| 12/05 | 4,615 | 4,615 | 4,560 | 4,595 | -0.97% | 53,500 | 2151億1216万 | -0.39% | 14.88 | 2.78 |
| 12/02 | 4,700 | 4,750 | 4,600 | 4,640 | -2.52% | 102,200 | 2172億1881万 | +0.52% | 15.03 | 2.81 |
| 12/01 | 4,790 | 4,795 | 4,725 | 4,760 | +0.53% | 87,100 | 2228億3654万 | +3.1% | 15.42 | 2.88 |
| 11/30 | 4,770 | 4,790 | 4,700 | 4,735 | -0.21% | 83,400 | 2216億6618万 | +2.69% | 15.34 | 2.87 |
| 11/29 | 4,710 | 4,770 | 4,690 | 4,745 | -0.73% | 56,400 | 2221億3432万 | +3.06% | 15.37 | 2.87 |
| 11/28 | 4,800 | 4,800 | 4,725 | 4,780 | -1.75% | 75,900 | 2237億7283万 | +4.05% | 15.48 | 2.9 |
| 11/25 | 4,770 | 4,880 | 4,755 | 4,865 | +2.31% | 92,500 | 2277億5205万 | +6.22% | 15.76 | 2.95 |
| 11/24 | 4,790 | 4,790 | 4,730 | 4,755 | +0.42% | 73,000 | 2226億247万 | +4.18% | 15.4 | 2.88 |
| 11/22 | 4,680 | 4,750 | 4,680 | 4,735 | +0.53% | 59,600 | 2216億6618万 | +4.16% | 15.34 | 2.87 |
| 11/21 | 4,745 | 4,745 | 4,695 | 4,710 | 0% | 56,900 | 2204億9582万 | +3.97% | 15.25 | 2.85 |
| 11/18 | 4,655 | 4,740 | 4,655 | 4,710 | +1.18% | 99,400 | 2204億9582万 | +4.3% | 15.25 | 2.85 |
| 11/17 | 4,550 | 4,660 | 4,545 | 4,655 | +2.53% | 97,200 | 2179億2103万 | +3.42% | 15.08 | 2.82 |
| 11/16 | 4,430 | 4,550 | 4,405 | 4,540 | +3.06% | 115,600 | 2125億3737万 | +1.2% | 14.7 | 2.75 |
| 11/15 | 4,470 | 4,470 | 4,360 | 4,405 | -0.23% | 63,800 | 2062億1743万 | -1.59% | 14.27 | 2.67 |
| 11/14 | 4,485 | 4,485 | 4,390 | 4,415 | +1.38% | 92,900 | 2066億8557万 | -1.25% | 14.3 | 2.67 |
| 11/11 | 4,560 | 4,560 | 4,340 | 4,355 | -2.35% | 79,800 | 2038億7671万 | -2.53% | 14.1 | 2.64 |
| 11/10 | 4,510 | 4,560 | 4,445 | 4,460 | +7.21% | 132,300 | 2087億9222万 | -0.18% | 14.44 | 2.7 |
| 11/09 | 4,600 | 4,610 | 4,105 | 4,160 | -9.57% | 262,200 | 1947億4790万 | -6.75% | 13.47 | 2.52 |
| 11/08 | 4,700 | 4,700 | 4,545 | 4,600 | +1.55% | 127,800 | 2153億4624万 | +3.14% | 14.9 | 2.79 |
| 11/07 | 4,560 | 4,560 | 4,490 | 4,530 | +0.89% | 81,100 | 2120億6923万 | +1.96% | 14.67 | 2.74 |
| 11/04 | 4,470 | 4,515 | 4,425 | 4,490 | -1.75% | 65,000 | 2101億9665万 | +1.29% | 14.54 | 2.72 |
| 11/02 | 4,625 | 4,635 | 4,520 | 4,570 | -2.66% | 62,800 | 2139億4180万 | +3.25% | 14.8 | 2.77 |
| 11/01 | 4,635 | 4,695 | 4,605 | 4,695 | -0.11% | 48,000 | 2197億9360万 | +6.41% | 15.21 | 2.84 |
| 10/31 | 4,730 | 4,770 | 4,660 | 4,700 | -0.53% | 51,700 | 2200億2768万 | +7.11% | 15.22 | 2.85 |
| 10/28 | 4,720 | 4,760 | 4,675 | 4,725 | +1.07% | 109,800 | 2211億9804万 | +8.3% | 15.3 | 2.86 |
| 10/27 | 4,660 | 4,715 | 4,655 | 4,675 | +0.65% | 79,700 | 2188億5732万 | +7.72% | 15.14 | 2.83 |
| 10/26 | 4,650 | 4,675 | 4,620 | 4,645 | +0.43% | 70,200 | 2174億5288万 | +7.7% | 15.04 | 2.81 |
| 10/25 | 4,595 | 4,645 | 4,585 | 4,625 | +1.43% | 75,500 | 2165億1660万 | +8.04% | 14.98 | 2.8 |
| 10/24 | 4,520 | 4,565 | 4,505 | 4,560 | +1.33% | 58,200 | 2134億7366万 | +7.29% | 14.77 | 2.76 |
| 10/21 | 4,450 | 4,530 | 4,415 | 4,500 | +1.58% | 106,300 | 2106億6480万 | +6.43% | 14.57 | 2.73 |
| 10/20 | 4,440 | 4,440 | 4,395 | 4,430 | -0.45% | 45,400 | 2073億8779万 | +5.25% | 14.35 | 2.68 |
| 10/19 | 4,315 | 4,465 | 4,315 | 4,450 | +3.13% | 85,100 | 2083億2408万 | +6.15% | 14.41 | 2.7 |
| 10/18 | 4,310 | 4,340 | 4,290 | 4,315 | -0.46% | 82,500 | 2020億413万 | +3.3% | 13.98 | 2.61 |
| 10/17 | 4,340 | 4,385 | 4,300 | 4,335 | -0.57% | 45,100 | 2029億4042万 | +4.01% | 14.04 | 2.63 |
| 10/14 | 4,335 | 4,385 | 4,320 | 4,360 | +0.58% | 47,600 | 2041億1078万 | +4.88% | 14.12 | 2.64 |
| 10/13 | 4,310 | 4,375 | 4,285 | 4,335 | +1.4% | 68,500 | 2029億4042万 | +4.53% | 14.04 | 2.63 |
| 10/12 | 4,255 | 4,310 | 4,255 | 4,275 | -0.35% | 62,700 | 2001億3156万 | +3.36% | 13.85 | 2.59 |
| 10/11 | 4,270 | 4,325 | 4,250 | 4,290 | +0.23% | 41,100 | 2008億3377万 | +3.97% | 13.89 | 2.6 |
| 10/07 | 4,335 | 4,335 | 4,260 | 4,280 | -1.27% | 45,600 | 2003億6563万 | +4.01% | 13.86 | 2.59 |
| 10/06 | 4,380 | 4,385 | 4,330 | 4,335 | -0.34% | 63,800 | 2029億4042万 | +5.58% | 14.04 | 2.63 |
| 10/05 | 4,340 | 4,390 | 4,340 | 4,350 | +1.52% | 90,300 | 2036億4264万 | +6.28% | 14.09 | 2.63 |
| 10/04 | 4,190 | 4,295 | 4,165 | 4,285 | +3.5% | 104,900 | 2005億9970万 | +4.9% | 13.88 | 2.6 |
| 10/03 | 4,175 | 4,205 | 4,130 | 4,140 | -1.19% | 97,900 | 1938億1161万 | +1.64% | 13.41 | 2.51 |
| 09/30 | 4,200 | 4,230 | 4,140 | 4,190 | -1.64% | 76,800 | 1961億5233万 | +3.02% | 13.57 | 2.54 |
| 09/29 | 4,260 | 4,290 | 4,190 | 4,260 | -1.62% | 199,300 | 1994億2934万 | +4.87% | 13.8 | 2.58 |
| 09/28 | 4,295 | 4,395 | 4,280 | 4,330 | +2.49% | 154,800 | 2027億635万 | +6.86% | 14.02 | 2.62 |
| 09/27 | 4,090 | 4,225 | 4,035 | 4,225 | +3.55% | 136,900 | 1977億9084万 | +4.63% | 13.68 | 2.56 |
| 09/26 | 4,115 | 4,145 | 4,070 | 4,080 | 0% | 80,200 | 1910億275万 | +1.34% | 13.21 | 2.47 |
| 09/23 | 4,150 | 4,150 | 4,045 | 4,080 | -1.81% | 133,900 | 1910億275万 | +1.39% | 13.21 | 2.47 |
| 09/21 | 3,985 | 4,165 | 3,955 | 4,155 | +4.27% | 136,800 | 1945億1383万 | +3.26% | 13.46 | 2.52 |
| 09/20 | 3,835 | 3,990 | 3,810 | 3,985 | +3.1% | 141,300 | 1865億5538万 | -0.97% | 12.91 | 2.41 |
| 09/16 | 3,855 | 3,970 | 3,815 | 3,865 | +0.39% | 767,800 | 1809億3765万 | -4.24% | 12.52 | 2.34 |
| 09/15 | 3,995 | 4,030 | 3,830 | 3,850 | -3.87% | 207,400 | 1802億3544万 | -5.08% | 12.47 | 2.33 |
| 09/14 | 3,980 | 4,030 | 3,960 | 4,005 | -0.62% | 72,800 | 1874億9167万 | -1.72% | 12.97 | 2.43 |
| 09/13 | 4,050 | 4,050 | 3,980 | 4,030 | +0.88% | 57,300 | 1886億6203万 | -1.47% | 13.05 | 2.44 |
| 09/12 | 4,000 | 4,025 | 3,965 | 3,995 | -1.84% | 58,600 | 1870億2352万 | -2.51% | 12.94 | 2.42 |
| 09/09 | 4,105 | 4,110 | 4,020 | 4,070 | -0.37% | 95,200 | 1905億3460万 | -1.02% | 13.18 | 2.47 |
| 09/08 | 4,065 | 4,115 | 4,030 | 4,085 | +0.49% | 72,800 | 1912億3682万 | -0.97% | 13.23 | 2.47 |
| 09/07 | 4,080 | 4,115 | 4,045 | 4,065 | -0.97% | 75,300 | 1903億53万 | -1.76% | 13.17 | 2.46 |
| 09/06 | 4,080 | 4,145 | 4,070 | 4,105 | +0.61% | 102,200 | 1921億7311万 | -1.25% | 13.3 | 2.49 |
| 09/05 | 4,115 | 4,115 | 4,055 | 4,080 | +1.62% | 67,100 | 1910億275万 | -2.23% | 13.21 | 2.47 |
| 09/02 | 4,005 | 4,050 | 3,995 | 4,015 | +0.25% | 72,400 | 1879億5981万 | -4.18% | 13 | 2.43 |
| 09/01 | 4,060 | 4,080 | 3,980 | 4,005 | -1.48% | 181,800 | 1874億9167万 | -4.78% | 12.97 | 2.43 |
| 08/31 | 4,045 | 4,085 | 3,990 | 4,065 | +1.12% | 68,700 | 1903億53万 | -3.88% | 13.17 | 2.46 |
| 08/30 | 4,125 | 4,125 | 4,010 | 4,020 | -2.66% | 65,300 | 1881億9388万 | -5.37% | 13.02 | 2.43 |
| 08/29 | 4,140 | 4,180 | 4,070 | 4,130 | +3.38% | 129,800 | 1933億4347万 | -3.35% | 13.38 | 2.5 |
| 08/26 | 4,050 | 4,075 | 3,975 | 3,995 | -0.13% | 80,000 | 1870億2352万 | -6.98% | 12.94 | 2.42 |
| 08/25 | 4,075 | 4,075 | 3,980 | 4,000 | -1.23% | 91,900 | 1872億5760万 | -7.56% | 12.96 | 2.42 |
| 08/24 | 4,045 | 4,080 | 4,015 | 4,050 | +1.12% | 46,900 | 1895億9832万 | -7.09% | 13.12 | 2.45 |
| 08/23 | 3,995 | 4,050 | 3,980 | 4,005 | +0.38% | 63,700 | 1874億9167万 | -8.54% | 12.97 | 2.43 |
| 08/22 | 3,995 | 4,010 | 3,950 | 3,990 | +1.4% | 45,600 | 1867億8945万 | -9.26% | 12.92 | 2.42 |
| 08/19 | 4,015 | 4,050 | 3,900 | 3,935 | -2.11% | 82,400 | 1842億1466万 | -10.93% | 12.74 | 2.38 |
| 08/18 | 4,110 | 4,110 | 4,005 | 4,020 | -1.47% | 58,900 | 1881億9388万 | -9.46% | 13.02 | 2.43 |
| 08/17 | 4,010 | 4,085 | 3,965 | 4,080 | -1.69% | 127,800 | 1910億275万 | -8.52% | 13.21 | 2.47 |
| 08/16 | 4,340 | 4,360 | 4,150 | 4,150 | -3.26% | 89,900 | 1942億7976万 | -7.24% | 13.44 | 2.51 |
| 08/15 | 4,325 | 4,375 | 4,275 | 4,290 | -1.49% | 48,900 | 2008億3377万 | -4.11% | 13.89 | 2.6 |
| 08/12 | 4,370 | 4,405 | 4,335 | 4,355 | +0.58% | 69,500 | 2038億7671万 | -2.62% | 14.1 | 2.64 |
| 08/10 | 4,375 | 4,375 | 4,265 | 4,330 | -1.14% | 81,300 | 2027億635万 | -3.11% | 14.02 | 2.62 |
| 08/09 | 4,305 | 4,450 | 4,255 | 4,380 | +3.18% | 152,100 | 2050億4707万 | -2.06% | 14.19 | 2.65 |
| 08/08 | 4,340 | 4,400 | 4,205 | 4,245 | -2.08% | 80,700 | 1987億2712万 | -5.18% | 13.75 | 2.57 |
| 08/05 | 4,340 | 4,380 | 4,280 | 4,335 | -1.59% | 90,600 | 2029億4042万 | -3.43% | 14.04 | 2.63 |
| 08/04 | 4,390 | 4,430 | 4,320 | 4,405 | +0.11% | 104,600 | 2062億1743万 | -1.91% | 14.27 | 2.67 |
