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 | 1,347 | 1,349 | 1,330 | 1,345 | +0.37% | 194,000 | 1731億5861万 | -0.07% | 13.06 | 0.85 |
12/29 | 1,362 | 1,362 | 1,336 | 1,340 | -1.62% | 249,900 | 1725億1490万 | -0.45% | 13.01 | 0.85 |
12/28 | 1,355 | 1,365 | 1,345 | 1,362 | -0.8% | 363,800 | 1753億4723万 | +1.19% | 13.22 | 0.86 |
12/27 | 1,376 | 1,378 | 1,366 | 1,373 | -0.22% | 714,600 | 1767億6340万 | +2.08% | 13.33 | 0.87 |
12/26 | 1,384 | 1,384 | 1,367 | 1,376 | +1.62% | 485,000 | 1771億4962万 | +2.46% | 13.36 | 0.87 |
12/22 | 1,352 | 1,359 | 1,348 | 1,354 | -0.07% | 248,000 | 1743億1729万 | +1.04% | 13.15 | 0.86 |
12/21 | 1,363 | 1,369 | 1,354 | 1,355 | -0.59% | 331,500 | 1744億4603万 | +1.27% | 13.16 | 0.86 |
12/20 | 1,350 | 1,366 | 1,345 | 1,363 | +0.66% | 359,100 | 1754億7597万 | +2.1% | 13.23 | 0.87 |
12/19 | 1,360 | 1,360 | 1,351 | 1,354 | -0.44% | 272,400 | 1743億1729万 | +1.65% | 13.15 | 0.86 |
12/16 | 1,363 | 1,363 | 1,353 | 1,360 | +0.07% | 284,900 | 1750億8974万 | +2.26% | 13.2 | 0.86 |
12/15 | 1,356 | 1,363 | 1,353 | 1,359 | -0.15% | 279,700 | 1749億6100万 | +2.33% | 13.19 | 0.86 |
12/14 | 1,370 | 1,371 | 1,355 | 1,361 | -0.44% | 280,900 | 1752億1849万 | +2.79% | 13.21 | 0.86 |
12/13 | 1,367 | 1,374 | 1,363 | 1,367 | +0.59% | 363,800 | 1759億9094万 | +3.4% | 13.27 | 0.87 |
12/12 | 1,342 | 1,360 | 1,336 | 1,359 | +2.1% | 411,600 | 1749億6100万 | +2.88% | 13.19 | 0.86 |
12/09 | 1,316 | 1,333 | 1,316 | 1,331 | +0.38% | 348,800 | 1713億5621万 | +0.83% | 12.92 | 0.85 |
12/08 | 1,331 | 1,331 | 1,318 | 1,326 | 0% | 255,800 | 1707億1250万 | +0.38% | 12.87 | 0.84 |
12/07 | 1,325 | 1,327 | 1,316 | 1,326 | +0.91% | 231,100 | 1707億1250万 | +0.23% | 12.87 | 0.84 |
12/06 | 1,337 | 1,337 | 1,313 | 1,314 | -1.2% | 362,600 | 1691億6759万 | -0.9% | 12.76 | 0.83 |
12/05 | 1,330 | 1,338 | 1,327 | 1,330 | -0.23% | 222,500 | 1712億2747万 | -0.15% | 12.91 | 0.84 |
12/02 | 1,337 | 1,342 | 1,328 | 1,333 | -0.3% | 337,400 | 1716億1370万 | -0.52% | 12.94 | 0.85 |
12/01 | 1,350 | 1,355 | 1,336 | 1,337 | +0.15% | 312,800 | 1721億2867万 | -0.67% | 12.98 | 0.85 |
11/30 | 1,345 | 1,347 | 1,332 | 1,335 | -0.3% | 374,000 | 1718億7118万 | -1.33% | 12.96 | 0.85 |
11/29 | 1,325 | 1,348 | 1,325 | 1,339 | +1.21% | 368,400 | 1723億8615万 | -1.54% | 13 | 0.85 |
11/28 | 1,317 | 1,325 | 1,311 | 1,323 | -0.23% | 382,900 | 1703億2627万 | -3.08% | 12.84 | 0.84 |
11/25 | 1,324 | 1,330 | 1,313 | 1,326 | -0.67% | 455,300 | 1707億1250万 | -3.35% | 12.87 | 0.84 |
11/24 | 1,343 | 1,343 | 1,330 | 1,335 | -0.52% | 230,800 | 1718億7118万 | -3.12% | 12.96 | 0.85 |
11/22 | 1,344 | 1,346 | 1,337 | 1,342 | -0.15% | 247,600 | 1727億7238万 | -3.03% | 13.03 | 0.85 |
11/21 | 1,343 | 1,349 | 1,336 | 1,344 | +1.36% | 313,400 | 1730億2987万 | -3.24% | 13.05 | 0.85 |
11/18 | 1,315 | 1,329 | 1,311 | 1,326 | +1.53% | 255,500 | 1707億1250万 | -4.88% | 12.87 | 0.84 |
11/17 | 1,300 | 1,314 | 1,296 | 1,306 | +0.46% | 252,100 | 1681億3765万 | -6.65% | 12.68 | 0.83 |
11/16 | 1,282 | 1,301 | 1,275 | 1,300 | +1.33% | 348,700 | 1673億6520万 | -7.47% | 12.62 | 0.83 |
11/15 | 1,281 | 1,285 | 1,270 | 1,283 | -0.85% | 293,400 | 1651億7658万 | -9.14% | 12.46 | 0.81 |
11/14 | 1,300 | 1,300 | 1,282 | 1,294 | +0.94% | 290,600 | 1665億9274万 | -8.87% | 12.56 | 0.82 |
11/11 | 1,316 | 1,317 | 1,277 | 1,282 | -2.58% | 427,500 | 1650億4783万 | -10.22% | 12.45 | 0.81 |
11/10 | 1,303 | 1,325 | 1,291 | 1,316 | +4.69% | 541,400 | 1694億2508万 | -8.36% | 12.78 | 0.84 |
11/09 | 1,317 | 1,330 | 1,249 | 1,257 | -4.99% | 519,300 | 1618億2927万 | -12.89% | 12.2 | 0.8 |
11/08 | 1,341 | 1,341 | 1,317 | 1,323 | -1.12% | 312,800 | 1703億2627万 | -8.82% | 12.84 | 0.84 |
11/07 | 1,345 | 1,350 | 1,320 | 1,338 | +0.68% | 270,700 | 1722億5741万 | -8.17% | 12.99 | 0.85 |
11/04 | 1,350 | 1,350 | 1,316 | 1,329 | -2.21% | 478,000 | 1710億9873万 | -9.1% | 12.9 | 0.84 |
11/02 | 1,375 | 1,377 | 1,353 | 1,359 | -1.16% | 557,100 | 1749億6100万 | -7.43% | 13.19 | 0.86 |
11/01 | 1,391 | 1,391 | 1,359 | 1,375 | -1.22% | 825,500 | 1770億2088万 | -6.65% | 13.35 | 0.87 |
10/31 | 1,465 | 1,467 | 1,375 | 1,392 | -6.39% | 971,000 | 1792億950万 | -5.69% | 13.51 | 0.88 |
10/28 | 1,519 | 1,520 | 1,475 | 1,487 | -1.33% | 490,600 | 1914億4004万 | +0.54% | 14.44 | 0.94 |
10/27 | 1,499 | 1,516 | 1,496 | 1,507 | +0.53% | 251,500 | 1940億1489万 | +2.03% | 14.63 | 0.96 |
10/26 | 1,512 | 1,517 | 1,484 | 1,499 | -0.79% | 322,100 | 1929億8495万 | +1.83% | 14.55 | 0.95 |
10/25 | 1,500 | 1,519 | 1,498 | 1,511 | +1% | 304,000 | 1945億2986万 | +2.93% | 14.67 | 0.96 |
10/24 | 1,488 | 1,499 | 1,481 | 1,496 | +0.81% | 189,400 | 1925億9872万 | +2.26% | 14.52 | 0.95 |
10/21 | 1,470 | 1,486 | 1,470 | 1,484 | +0.07% | 160,800 | 1910億5381万 | +1.71% | 14.41 | 0.94 |
10/20 | 1,477 | 1,484 | 1,472 | 1,483 | -0.13% | 210,200 | 1909億2507万 | +1.85% | 14.4 | 0.94 |
10/19 | 1,480 | 1,488 | 1,477 | 1,485 | +0.61% | 144,800 | 1911億8255万 | +2.27% | 14.42 | 0.94 |
10/18 | 1,460 | 1,480 | 1,460 | 1,476 | +0.54% | 145,300 | 1900億2387万 | +1.86% | 14.33 | 0.94 |
10/17 | 1,460 | 1,474 | 1,456 | 1,468 | +0.34% | 192,700 | 1889億9393万 | +1.45% | 14.25 | 0.93 |
10/14 | 1,463 | 1,475 | 1,459 | 1,463 | -0.48% | 142,100 | 1883億5022万 | +1.18% | 14.2 | 0.93 |
10/13 | 1,463 | 1,474 | 1,455 | 1,470 | +0.68% | 164,000 | 1892億5142万 | +1.8% | 14.27 | 0.93 |
10/12 | 1,450 | 1,473 | 1,450 | 1,460 | -0.75% | 167,400 | 1879億6399万 | +1.32% | 14.17 | 0.93 |
10/11 | 1,470 | 1,480 | 1,454 | 1,471 | +0.07% | 135,500 | 1893億8016万 | +2.15% | 14.28 | 0.93 |
10/07 | 1,480 | 1,481 | 1,468 | 1,470 | -1.54% | 145,800 | 1892億5142万 | +2.23% | 14.27 | 0.93 |
10/06 | 1,495 | 1,495 | 1,481 | 1,493 | +0.27% | 129,400 | 1922億1249万 | +3.97% | 14.49 | 0.95 |
10/05 | 1,490 | 1,496 | 1,481 | 1,489 | +0.47% | 195,600 | 1916億9752万 | +3.91% | 14.46 | 0.95 |
10/04 | 1,480 | 1,482 | 1,467 | 1,482 | +0.34% | 116,500 | 1907億9633万 | +3.56% | 14.39 | 0.94 |
10/03 | 1,485 | 1,499 | 1,475 | 1,477 | +0.89% | 251,600 | 1901億5261万 | +3.36% | 14.34 | 0.94 |
09/30 | 1,445 | 1,473 | 1,435 | 1,464 | -0.34% | 219,900 | 1884億7896万 | +2.59% | 14.21 | 0.93 |
09/29 | 1,485 | 1,485 | 1,460 | 1,469 | -0.41% | 160,700 | 1891億2267万 | +3.02% | 14.26 | 0.93 |
09/28 | 1,478 | 1,487 | 1,465 | 1,475 | -0.41% | 197,100 | 1898億9513万 | +3.51% | 14.32 | 0.94 |
09/27 | 1,449 | 1,481 | 1,435 | 1,481 | +1.51% | 242,400 | 1906億6758万 | +4.08% | 14.38 | 0.94 |
09/26 | 1,470 | 1,472 | 1,456 | 1,459 | -0.27% | 223,700 | 1878億3525万 | +2.75% | 14.16 | 0.93 |
09/23 | 1,436 | 1,464 | 1,426 | 1,463 | +3.03% | 290,800 | 1883億5022万 | +3.17% | 14.2 | 0.93 |
09/21 | 1,395 | 1,421 | 1,382 | 1,420 | +1.36% | 306,000 | 1828億1429万 | +0.35% | 13.79 | 0.9 |
09/20 | 1,380 | 1,410 | 1,375 | 1,401 | +0.79% | 243,400 | 1803億6819万 | -0.99% | 13.6 | 0.89 |
09/16 | 1,393 | 1,397 | 1,381 | 1,390 | +0.07% | 160,200 | 1789億5202万 | -1.84% | 13.49 | 0.88 |
09/15 | 1,396 | 1,400 | 1,387 | 1,389 | -0.57% | 150,700 | 1788億2328万 | -2.11% | 13.49 | 0.88 |
09/14 | 1,400 | 1,412 | 1,393 | 1,397 | -1.2% | 189,200 | 1798億5322万 | -1.69% | 13.56 | 0.89 |
09/13 | 1,383 | 1,415 | 1,383 | 1,414 | +2.24% | 273,500 | 1820億4184万 | -0.56% | 13.73 | 0.9 |
09/12 | 1,385 | 1,396 | 1,378 | 1,383 | -1.57% | 259,500 | 1780億5082万 | -2.67% | 13.43 | 0.88 |
09/09 | 1,416 | 1,427 | 1,403 | 1,405 | -0.92% | 277,500 | 1808億8316万 | -1.26% | 13.64 | 0.89 |
09/08 | 1,437 | 1,437 | 1,416 | 1,418 | -1.18% | 293,800 | 1825億5681万 | -0.42% | 13.77 | 0.9 |
09/07 | 1,419 | 1,438 | 1,410 | 1,435 | +0.63% | 269,600 | 1847億4543万 | +0.56% | 13.93 | 0.91 |
09/06 | 1,403 | 1,428 | 1,394 | 1,426 | +1.86% | 186,600 | 1835億8675万 | -0.28% | 13.84 | 0.91 |
09/05 | 1,423 | 1,425 | 1,394 | 1,400 | -1.2% | 373,000 | 1802億3944万 | -2.3% | 13.59 | 0.89 |
09/02 | 1,420 | 1,433 | 1,405 | 1,417 | -0.77% | 202,700 | 1824億2807万 | -1.46% | 13.76 | 0.9 |
09/01 | 1,416 | 1,428 | 1,411 | 1,428 | -0.07% | 176,400 | 1838億4423万 | -0.9% | 13.86 | 0.91 |
08/31 | 1,433 | 1,435 | 1,410 | 1,429 | +0.7% | 190,700 | 1839億7297万 | -1.11% | 13.87 | 0.91 |
08/30 | 1,430 | 1,436 | 1,416 | 1,419 | -1.25% | 119,800 | 1826億8555万 | -2% | 13.78 | 0.9 |
08/29 | 1,460 | 1,471 | 1,421 | 1,437 | +0.42% | 276,100 | 1850億291万 | -1.17% | 13.95 | 0.91 |
08/26 | 1,428 | 1,439 | 1,421 | 1,431 | +0.14% | 221,300 | 1842億3046万 | -1.78% | 13.89 | 0.91 |
08/25 | 1,443 | 1,446 | 1,419 | 1,429 | -1.11% | 170,800 | 1839億7297万 | -2.06% | 13.87 | 0.91 |
08/24 | 1,435 | 1,448 | 1,424 | 1,445 | +1.12% | 155,000 | 1860億3285万 | -1.23% | 14.03 | 0.92 |
08/23 | 1,418 | 1,444 | 1,418 | 1,429 | -0.69% | 188,400 | 1839億7297万 | -2.46% | 13.87 | 0.91 |
08/22 | 1,410 | 1,442 | 1,410 | 1,439 | +2.71% | 184,400 | 1852億6040万 | -1.84% | 13.97 | 0.91 |
08/19 | 1,402 | 1,405 | 1,383 | 1,401 | +0.07% | 233,100 | 1803億6819万 | -4.5% | 13.6 | 0.89 |
08/18 | 1,435 | 1,436 | 1,398 | 1,400 | -0.36% | 275,700 | 1802億3944万 | -4.63% | 13.59 | 0.89 |
08/17 | 1,400 | 1,410 | 1,383 | 1,405 | -0.35% | 281,800 | 1808億8316万 | -4.36% | 13.64 | 0.89 |
08/16 | 1,433 | 1,435 | 1,409 | 1,410 | -1.61% | 169,900 | 1815億2687万 | -4.02% | 13.69 | 0.9 |
08/15 | 1,445 | 1,448 | 1,432 | 1,433 | -1.17% | 100,500 | 1844億8794万 | -2.38% | 13.91 | 0.91 |
08/12 | 1,452 | 1,462 | 1,435 | 1,450 | +1.19% | 180,000 | 1866億7657万 | -1.09% | 14.08 | 0.92 |
08/10 | 1,418 | 1,442 | 1,401 | 1,433 | +0.56% | 159,000 | 1844億8794万 | -2.05% | 13.91 | 0.91 |
08/09 | 1,395 | 1,429 | 1,393 | 1,425 | +2.59% | 279,200 | 1834億5800万 | -2.53% | 13.83 | 0.9 |
08/08 | 1,451 | 1,455 | 1,382 | 1,389 | -3.61% | 528,200 | 1788億2328万 | -4.99% | 13.49 | 0.88 |
08/05 | 1,430 | 1,446 | 1,422 | 1,441 | +0.77% | 246,600 | 1855億1788万 | -1.57% | 13.99 | 0.91 |
08/04 | 1,485 | 1,496 | 1,426 | 1,430 | -3.7% | 378,700 | 1841億172万 | -2.39% | 13.88 | 0.91 |