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 | 1,563 | 1,589 | 1,562 | 1,570 | +0.38% | 2,100 | 80億1328万 | -2.12% | 20.29 | 0.88 |
| 12/29 | 1,566 | 1,575 | 1,563 | 1,564 | -0.7% | 1,600 | 79億8266万 | -2.49% | 20.21 | 0.88 |
| 12/28 | 1,572 | 1,580 | 1,566 | 1,575 | -0.69% | 2,500 | 80億3880万 | -1.81% | 20.35 | 0.88 |
| 12/27 | 1,600 | 1,600 | 1,572 | 1,586 | -0.88% | 10,000 | 80億9494万 | -1.12% | 20.49 | 0.89 |
| 12/26 | 1,619 | 1,619 | 1,600 | 1,600 | -0.25% | 5,100 | 81億6640万 | -0.12% | 20.68 | 0.9 |
| 12/22 | 1,604 | 1,612 | 1,601 | 1,604 | +0.06% | 5,700 | 81億8682万 | +0.31% | 20.73 | 0.9 |
| 12/21 | 1,607 | 1,624 | 1,598 | 1,603 | -0.12% | 7,400 | 81億8171万 | +0.44% | 20.71 | 0.9 |
| 12/20 | 1,621 | 1,622 | 1,603 | 1,605 | -0.56% | 7,500 | 81億9192万 | +0.75% | 20.74 | 0.9 |
| 12/19 | 1,622 | 1,622 | 1,606 | 1,614 | +0.31% | 11,000 | 82億3786万 | +1.51% | 20.86 | 0.91 |
| 12/16 | 1,605 | 1,612 | 1,605 | 1,609 | +0.25% | 2,900 | 82億1234万 | +1.51% | 20.79 | 0.9 |
| 12/15 | 1,606 | 1,610 | 1,598 | 1,605 | +0.25% | 22,100 | 81億9192万 | +1.45% | 20.74 | 0.9 |
| 12/14 | 1,619 | 1,620 | 1,593 | 1,601 | -0.93% | 7,500 | 81億7150万 | +1.33% | 20.69 | 0.9 |
| 12/13 | 1,604 | 1,620 | 1,603 | 1,616 | +0.75% | 43,300 | 82億4806万 | +2.54% | 20.88 | 0.91 |
| 12/12 | 1,610 | 1,610 | 1,597 | 1,604 | +0.5% | 4,800 | 81億8682万 | +2.04% | 20.73 | 0.9 |
| 12/09 | 1,589 | 1,600 | 1,589 | 1,596 | +0.5% | 2,300 | 81億4598万 | +1.79% | 20.62 | 0.89 |
| 12/08 | 1,607 | 1,608 | 1,586 | 1,588 | -1.31% | 4,900 | 81億515万 | +1.53% | 20.52 | 0.89 |
| 12/07 | 1,608 | 1,625 | 1,595 | 1,609 | +0.56% | 4,100 | 82億1234万 | +3.07% | 20.79 | 0.9 |
| 12/06 | 1,600 | 1,600 | 1,583 | 1,600 | 0% | 1,300 | 81億6640万 | +2.76% | 20.68 | 0.9 |
| 12/05 | 1,608 | 1,615 | 1,596 | 1,600 | -0.62% | 3,300 | 81億6640万 | +2.96% | 20.68 | 0.9 |
| 12/02 | 1,600 | 1,614 | 1,582 | 1,610 | -0.06% | 8,400 | 82億1744万 | +3.8% | 20.8 | 0.9 |
| 12/01 | 1,643 | 1,649 | 1,601 | 1,611 | -0.8% | 8,000 | 82億2254万 | +4.14% | 20.82 | 0.9 |
| 11/30 | 1,660 | 1,690 | 1,615 | 1,624 | -3.1% | 18,000 | 82億8890万 | +5.25% | 20.99 | 0.91 |
| 11/29 | 1,645 | 1,699 | 1,645 | 1,676 | +3.01% | 26,500 | 85億5430万 | +8.97% | 21.66 | 0.94 |
| 11/28 | 1,628 | 1,628 | 1,599 | 1,627 | +1.75% | 9,900 | 83億421万 | +6.27% | 21.02 | 0.91 |
| 11/25 | 1,590 | 1,624 | 1,580 | 1,599 | +1.4% | 9,500 | 81億6130万 | +4.72% | 20.66 | 0.9 |
| 11/24 | 1,574 | 1,590 | 1,574 | 1,577 | +0.57% | 5,600 | 80億4901万 | +3.55% | 20.38 | 0.88 |
| 11/22 | 1,568 | 1,574 | 1,551 | 1,568 | +0.58% | 5,200 | 80億307万 | +3.16% | 20.26 | 0.88 |
| 11/21 | 1,547 | 1,585 | 1,541 | 1,559 | +0.91% | 14,700 | 79億5714万 | +2.77% | 20.15 | 0.87 |
| 11/18 | 1,540 | 1,546 | 1,530 | 1,545 | +0.72% | 3,300 | 78億8568万 | +1.98% | 19.96 | 0.87 |
| 11/17 | 1,525 | 1,535 | 1,525 | 1,534 | +0.39% | 1,700 | 78億2954万 | +1.39% | 19.82 | 0.86 |
| 11/16 | 1,534 | 1,535 | 1,520 | 1,528 | +0.86% | 4,400 | 77億9891万 | +1.06% | 19.74 | 0.86 |
| 11/15 | 1,523 | 1,523 | 1,513 | 1,515 | -0.53% | 1,300 | 77億3256万 | +0.2% | 19.58 | 0.85 |
| 11/14 | 1,524 | 1,528 | 1,508 | 1,523 | +1.13% | 5,600 | 77億7339万 | +0.79% | 19.68 | 0.85 |
| 11/11 | 1,550 | 1,550 | 1,498 | 1,506 | -1.89% | 9,000 | 76億8662万 | -0.26% | 19.46 | 0.84 |
| 11/10 | 1,574 | 1,598 | 1,519 | 1,535 | -0.84% | 21,300 | 78億3464万 | +1.66% | 19.84 | 0.86 |
| 11/09 | 1,513 | 1,581 | 1,506 | 1,548 | +2.79% | 26,000 | 79億99万 | +2.65% | 20 | 0.87 |
| 11/08 | 1,506 | 1,518 | 1,506 | 1,506 | +0.27% | 1,800 | 76億8662万 | 0% | 19.46 | 0.84 |
| 11/07 | 1,516 | 1,516 | 1,500 | 1,502 | -0.2% | 4,700 | 76億6621万 | -0.2% | 19.41 | 0.84 |
| 11/04 | 1,506 | 1,506 | 1,505 | 1,505 | -0.13% | 1,200 | 76億8152万 | 0% | 19.45 | 0.84 |
| 11/02 | 1,506 | 1,510 | 1,506 | 1,507 | -0.2% | 2,300 | 76億9173万 | +0.2% | 19.47 | 0.85 |
| 11/01 | 1,517 | 1,517 | 1,510 | 1,510 | -0.33% | 2,100 | 77億704万 | +0.4% | 19.51 | 0.85 |
| 10/31 | 1,517 | 1,518 | 1,515 | 1,515 | -0.59% | 600 | 77億3256万 | +0.8% | 19.58 | 0.85 |
| 10/28 | 1,521 | 1,524 | 1,516 | 1,524 | +0.59% | 600 | 77億7850万 | +1.4% | 19.69 | 0.85 |
| 10/27 | 1,511 | 1,515 | 1,511 | 1,515 | +0.07% | 1,000 | 77億3256万 | +0.87% | 19.58 | 0.85 |
| 10/26 | 1,523 | 1,523 | 1,514 | 1,514 | +0.2% | 1,600 | 77億2746万 | +0.8% | 19.56 | 0.85 |
| 10/25 | 1,511 | 1,515 | 1,511 | 1,511 | +0.07% | 1,100 | 77億1214万 | +0.67% | 19.53 | 0.85 |
| 10/24 | 1,505 | 1,510 | 1,505 | 1,510 | +0.4% | 1,100 | 77億704万 | +0.67% | 19.51 | 0.85 |
| 10/21 | 1,505 | 1,505 | 1,497 | 1,504 | -0.07% | 1,900 | 76億7642万 | +0.27% | 19.43 | 0.84 |
| 10/20 | 1,505 | 1,506 | 1,502 | 1,505 | +0.13% | 1,600 | 76億8152万 | +0.33% | 19.45 | 0.84 |
| 10/19 | 1,503 | 1,503 | 1,503 | 1,503 | +0.2% | 500 | 76億7131万 | +0.27% | 19.42 | 0.84 |
| 10/18 | 1,508 | 1,508 | 1,499 | 1,500 | -0.33% | 2,000 | 76億5600万 | +0.07% | 19.38 | 0.84 |
| 10/17 | 1,499 | 1,505 | 1,490 | 1,505 | +0.2% | 2,800 | 76億8152万 | +0.4% | 19.45 | 0.84 |
| 10/14 | 1,502 | 1,502 | 1,502 | 1,502 | -0.2% | 200 | 76億6621万 | +0.2% | 19.41 | 0.84 |
| 10/13 | 1,505 | 1,505 | 1,505 | 1,505 | -0.07% | 100 | 76億8152万 | +0.4% | 19.45 | 0.84 |
| 10/12 | 1,520 | 1,520 | 1,506 | 1,506 | -0.92% | 2,400 | 76億8662万 | +0.53% | 19.46 | 0.84 |
| 10/11 | 1,542 | 1,542 | 1,519 | 1,520 | +2.01% | 15,600 | 77億5808万 | +1.54% | 19.64 | 0.85 |
| 10/07 | 1,486 | 1,497 | 1,486 | 1,490 | -0.67% | 2,700 | 76億496万 | -0.33% | 19.25 | 0.84 |
| 10/06 | 1,508 | 1,508 | 1,496 | 1,500 | 0% | 500 | 76億5600万 | +0.33% | 19.38 | 0.84 |
| 10/05 | 1,490 | 1,503 | 1,490 | 1,500 | +0.6% | 1,200 | 76億5600万 | +0.4% | 19.38 | 0.84 |
| 10/04 | 1,500 | 1,503 | 1,490 | 1,491 | -0.07% | 2,500 | 76億1006万 | -0.13% | 19.27 | 0.84 |
| 10/03 | 1,496 | 1,496 | 1,492 | 1,492 | +0.07% | 200 | 76億1517万 | -0.07% | 19.28 | 0.84 |
| 09/30 | 1,500 | 1,500 | 1,489 | 1,491 | 0% | 3,900 | 76億1006万 | -0.07% | 19.27 | 0.84 |
| 09/29 | 1,495 | 1,497 | 1,485 | 1,491 | -0.27% | 1,800 | 76億1006万 | 0% | 19.27 | 0.84 |
| 09/28 | 1,496 | 1,500 | 1,495 | 1,495 | +0.07% | 2,100 | 76億3048万 | +0.34% | 19.32 | 0.84 |
| 09/27 | 1,498 | 1,509 | 1,494 | 1,494 | -0.4% | 1,100 | 76億2538万 | +0.34% | 19.31 | 0.84 |
| 09/26 | 1,520 | 1,520 | 1,491 | 1,500 | -0.2% | 2,800 | 76億5600万 | +0.74% | 19.38 | 0.84 |
| 09/23 | 1,504 | 1,504 | 1,490 | 1,503 | +0.27% | 5,300 | 76億7131万 | +1.01% | 19.42 | 0.84 |
| 09/21 | 1,500 | 1,500 | 1,490 | 1,499 | -0.73% | 1,700 | 76億5090万 | +0.81% | 19.37 | 0.84 |
| 09/20 | 1,500 | 1,510 | 1,500 | 1,510 | +1.21% | 400 | 77億704万 | +1.62% | 19.51 | 0.85 |
| 09/16 | 1,502 | 1,520 | 1,488 | 1,492 | -0.67% | 3,400 | 76億1517万 | +0.4% | 19.28 | 0.84 |
| 09/15 | 1,513 | 1,513 | 1,487 | 1,502 | +0.4% | 2,300 | 76億6621万 | +1.14% | 19.41 | 0.84 |
| 09/14 | 1,490 | 1,500 | 1,489 | 1,496 | 0% | 600 | 76億3558万 | +0.74% | 19.33 | 0.84 |
| 09/13 | 1,495 | 1,497 | 1,495 | 1,496 | +0.07% | 1,100 | 76億3558万 | +0.74% | 19.33 | 0.84 |
| 09/12 | 1,488 | 1,509 | 1,488 | 1,495 | -0.47% | 2,500 | 76億3048万 | +0.67% | 19.32 | 0.84 |
| 09/09 | 1,510 | 1,525 | 1,502 | 1,502 | -0.13% | 5,600 | 76億6621万 | +1.14% | 19.41 | 0.84 |
| 09/08 | 1,499 | 1,521 | 1,497 | 1,504 | +0.33% | 2,100 | 76億7642万 | +1.28% | 19.43 | 0.84 |
| 09/07 | 1,500 | 1,500 | 1,498 | 1,499 | +0.47% | 2,200 | 76億5090万 | +0.94% | 19.37 | 0.84 |
| 09/06 | 1,485 | 1,492 | 1,485 | 1,492 | +0.47% | 1,300 | 76億1517万 | +0.4% | 19.28 | 0.84 |
| 09/05 | 1,485 | 1,500 | 1,484 | 1,485 | +0.07% | 1,500 | 75億7944万 | -0.13% | 19.19 | 0.83 |
| 09/02 | 1,487 | 1,490 | 1,481 | 1,484 | +0.13% | 1,100 | 75億7434万 | -0.27% | 19.18 | 0.83 |
| 09/01 | 1,470 | 1,484 | 1,470 | 1,482 | +0.88% | 600 | 75億6413万 | -0.4% | 19.15 | 0.83 |
| 08/31 | 1,469 | 1,469 | 1,469 | 1,469 | -0.41% | 600 | 74億9778万 | -1.34% | 18.98 | 0.82 |
| 08/30 | 1,486 | 1,486 | 1,475 | 1,475 | -0.67% | 900 | 75億2840万 | -1.01% | 19.06 | 0.83 |
| 08/29 | 1,493 | 1,496 | 1,481 | 1,485 | -0.54% | 600 | 75億7944万 | -0.4% | 19.19 | 0.83 |
| 08/26 | 1,496 | 1,496 | 1,475 | 1,493 | +1.29% | 1,500 | 76億2027万 | +0.07% | 19.29 | 0.84 |
| 08/25 | 1,479 | 1,479 | 1,474 | 1,474 | +0.41% | 500 | 75億2330万 | -1.21% | 19.05 | 0.83 |
| 08/24 | 1,477 | 1,477 | 1,468 | 1,468 | 0% | 300 | 74億9267万 | -1.67% | 18.97 | 0.82 |
| 08/23 | 1,469 | 1,476 | 1,468 | 1,468 | -0.07% | 1,100 | 74億9267万 | -1.74% | 18.97 | 0.82 |
| 08/22 | 1,466 | 1,469 | 1,466 | 1,469 | -0.94% | 300 | 74億9778万 | -1.74% | 18.98 | 0.82 |
| 08/19 | 1,483 | 1,483 | 1,483 | 1,483 | -0.27% | 100 | 75億6923万 | -0.94% | 19.16 | 0.83 |
| 08/18 | 1,470 | 1,492 | 1,468 | 1,487 | +0.95% | 1,300 | 75億8965万 | -0.67% | 19.21 | 0.83 |
| 08/17 | 1,491 | 1,491 | 1,470 | 1,473 | -0.27% | 1,700 | 75億1819万 | -1.67% | 19.03 | 0.83 |
| 08/16 | 1,477 | 1,485 | 1,477 | 1,477 | -0.94% | 1,200 | 75億3861万 | -1.47% | 19.09 | 0.83 |
| 08/15 | 1,486 | 1,491 | 1,486 | 1,491 | +0.68% | 200 | 76億1006万 | -0.6% | 19.27 | 0.84 |
| 08/12 | 1,485 | 1,485 | 1,479 | 1,481 | -0.8% | 2,300 | 75億5902万 | -1.27% | 19.14 | 0.83 |
| 08/10 | 1,483 | 1,498 | 1,480 | 1,493 | -0.6% | 5,900 | 76億2027万 | -0.53% | 19.29 | 0.84 |
| 08/09 | 1,484 | 1,505 | 1,483 | 1,502 | +0.81% | 4,300 | 76億6621万 | 0% | 19.41 | 0.84 |
| 08/08 | 1,518 | 1,518 | 1,485 | 1,490 | -1.32% | 4,200 | 76億496万 | -0.73% | 19.25 | 0.84 |
| 08/05 | 1,519 | 1,519 | 1,497 | 1,510 | +0.67% | 1,300 | 77億704万 | +0.6% | 19.51 | 0.85 |
| 08/04 | 1,500 | 1,500 | 1,499 | 1,500 | +0.07% | 500 | 76億5600万 | +0.07% | 19.38 | 0.84 |
