株価チャート
2016/08/03~2016/12/29
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 |
12/29 | 1,967 | 1,975 | 1,952 | 1,957 | -1.16% | 158,400 | 2956億6350万 | +3.76% | 13.97 | 0.9 |
12/28 | 1,964 | 1,985 | 1,954 | 1,980 | -0.3% | 115,200 | 2991億3834万 | +5.38% | 14.14 | 0.92 |
12/27 | 1,988 | 1,996 | 1,981 | 1,986 | -0.05% | 135,400 | 3000億4482万 | +6.15% | 14.18 | 0.92 |
12/26 | 1,994 | 1,998 | 1,986 | 1,987 | +0.1% | 176,700 | 3001億9590万 | +6.77% | 14.19 | 0.92 |
12/22 | 1,968 | 1,985 | 1,966 | 1,985 | +0.86% | 127,600 | 2998億9374万 | +7.18% | 14.17 | 0.92 |
12/21 | 1,983 | 1,985 | 1,960 | 1,968 | -0.76% | 153,500 | 2973億2538万 | +6.84% | 14.05 | 0.91 |
12/20 | 1,975 | 1,990 | 1,971 | 1,983 | -0.65% | 258,700 | 2995億9158万 | +8.18% | 14.16 | 0.92 |
12/19 | 1,970 | 1,999 | 1,964 | 1,996 | +3.58% | 441,200 | 3015億5562万 | +9.43% | 14.25 | 0.92 |
12/16 | 1,939 | 1,945 | 1,922 | 1,927 | -0.31% | 321,500 | 2911億3110万 | +6.23% | 13.76 | 0.89 |
12/15 | 1,925 | 1,960 | 1,922 | 1,933 | +1.05% | 484,800 | 2920億3758万 | +6.91% | 13.8 | 0.89 |
12/14 | 1,909 | 1,918 | 1,905 | 1,913 | +0.63% | 291,000 | 2890億1598万 | +6.34% | 13.66 | 0.88 |
12/13 | 1,890 | 1,910 | 1,883 | 1,901 | +0.8% | 312,400 | 2872億302万 | +5.96% | 13.57 | 0.88 |
12/12 | 1,873 | 1,898 | 1,869 | 1,886 | +1.18% | 307,400 | 2849億3682万 | +5.36% | 13.47 | 0.87 |
12/09 | 1,840 | 1,866 | 1,835 | 1,864 | +0.76% | 248,700 | 2816億1306万 | +4.37% | 13.31 | 0.86 |
12/08 | 1,850 | 1,860 | 1,842 | 1,850 | +1.37% | 366,400 | 2794億9794万 | +3.76% | 13.21 | 0.86 |
12/07 | 1,813 | 1,832 | 1,802 | 1,825 | +1.39% | 255,600 | 2757億2094万 | +2.47% | 13.03 | 0.84 |
12/06 | 1,806 | 1,809 | 1,797 | 1,800 | +0.11% | 208,200 | 2719億4394万 | +1.07% | 12.85 | 0.83 |
12/05 | 1,790 | 1,806 | 1,787 | 1,798 | -0.88% | 148,600 | 2716億4178万 | +0.95% | 12.84 | 0.83 |
12/02 | 1,815 | 1,821 | 1,803 | 1,814 | -0.22% | 294,600 | 2740億5906万 | +1.91% | 12.95 | 0.84 |
12/01 | 1,822 | 1,829 | 1,804 | 1,818 | +0.89% | 266,700 | 2746億6338万 | +2.13% | 12.98 | 0.84 |
11/30 | 1,796 | 1,814 | 1,794 | 1,802 | +1.01% | 327,700 | 2722億4610万 | +1.12% | 12.87 | 0.83 |
11/29 | 1,772 | 1,789 | 1,771 | 1,784 | -0.72% | 242,600 | 2695億2667万 | +0.06% | 12.74 | 0.82 |
11/28 | 1,801 | 1,801 | 1,775 | 1,797 | -0.22% | 209,600 | 2714億9070万 | +0.62% | 12.83 | 0.83 |
11/25 | 1,795 | 1,803 | 1,787 | 1,801 | +0.33% | 180,800 | 2720億9502万 | +0.73% | 12.86 | 0.83 |
11/24 | 1,800 | 1,802 | 1,786 | 1,795 | +0.62% | 109,400 | 2711億8854万 | +0.22% | 12.82 | 0.83 |
11/22 | 1,760 | 1,784 | 1,760 | 1,784 | +0.68% | 141,200 | 2695億2667万 | -0.56% | 12.74 | 0.82 |
11/21 | 1,759 | 1,772 | 1,757 | 1,772 | +1.43% | 169,100 | 2677億1371万 | -1.39% | 12.65 | 0.82 |
11/18 | 1,747 | 1,752 | 1,733 | 1,747 | -0.29% | 256,300 | 2639億3671万 | -3% | 12.47 | 0.81 |
11/17 | 1,735 | 1,755 | 1,728 | 1,752 | +0.52% | 159,900 | 2646億9211万 | -2.99% | 12.51 | 0.81 |
11/16 | 1,752 | 1,755 | 1,735 | 1,743 | -0.11% | 223,700 | 2633億3239万 | -3.75% | 12.45 | 0.81 |
11/15 | 1,749 | 1,760 | 1,732 | 1,745 | -0.29% | 205,100 | 2636億3455万 | -3.86% | 12.46 | 0.81 |
11/14 | 1,744 | 1,758 | 1,737 | 1,750 | +0.52% | 172,000 | 2643億8995万 | -3.79% | 12.5 | 0.81 |
11/11 | 1,788 | 1,792 | 1,738 | 1,741 | -1.97% | 196,800 | 2630億3023万 | -4.5% | 12.43 | 0.8 |
11/10 | 1,776 | 1,790 | 1,762 | 1,776 | +3.98% | 173,800 | 2683億1803万 | -2.9% | 12.68 | 0.82 |
11/09 | 1,790 | 1,801 | 1,701 | 1,708 | -4.53% | 246,600 | 2580億4459万 | -6.82% | 12.2 | 0.79 |
11/08 | 1,808 | 1,808 | 1,785 | 1,789 | -1.05% | 119,700 | 2702億8206万 | -2.77% | 12.77 | 0.83 |
11/07 | 1,810 | 1,827 | 1,796 | 1,808 | +1.01% | 244,100 | 2731億5258万 | -1.9% | 12.91 | 0.84 |
11/04 | 1,788 | 1,796 | 1,769 | 1,790 | +0.17% | 226,500 | 2704億3314万 | -3.03% | 12.78 | 0.83 |
11/02 | 1,788 | 1,797 | 1,780 | 1,787 | -0.83% | 208,700 | 2699億7990万 | -3.35% | 12.76 | 0.83 |
11/01 | 1,813 | 1,815 | 1,800 | 1,802 | -0.72% | 240,600 | 2722億4610万 | -2.75% | 12.87 | 0.83 |
10/31 | 1,783 | 1,816 | 1,783 | 1,815 | +1.11% | 268,100 | 2742億1014万 | -2.16% | 12.96 | 0.84 |
10/28 | 1,800 | 1,807 | 1,787 | 1,795 | +0.56% | 294,300 | 2711億8854万 | -3.34% | 12.82 | 0.83 |
10/27 | 1,795 | 1,806 | 1,778 | 1,785 | -1% | 385,600 | 2696億7775万 | -4.03% | 12.75 | 0.83 |
10/26 | 1,847 | 1,852 | 1,798 | 1,803 | -3.43% | 572,000 | 2723億9718万 | -3.12% | 12.87 | 0.83 |
10/25 | 1,850 | 1,872 | 1,850 | 1,867 | +1.25% | 180,200 | 2820億6630万 | +0.32% | 13.33 | 0.86 |
10/24 | 1,842 | 1,847 | 1,825 | 1,844 | -0.27% | 151,700 | 2785億9146万 | -0.75% | 13.17 | 0.85 |
10/21 | 1,856 | 1,866 | 1,844 | 1,849 | -0.8% | 175,000 | 2793億4686万 | -0.38% | 13.2 | 0.85 |
10/20 | 1,860 | 1,872 | 1,852 | 1,864 | +0.16% | 81,800 | 2816億1306万 | +0.49% | 13.31 | 0.86 |
10/19 | 1,864 | 1,876 | 1,851 | 1,861 | -0.37% | 133,400 | 2811億5982万 | +0.43% | 13.29 | 0.86 |
10/18 | 1,859 | 1,875 | 1,849 | 1,868 | +0.16% | 132,200 | 2822億1738万 | +0.92% | 13.34 | 0.86 |
10/17 | 1,852 | 1,872 | 1,852 | 1,865 | -0.11% | 111,800 | 2817億6414万 | +0.81% | 13.32 | 0.86 |
10/14 | 1,864 | 1,868 | 1,843 | 1,867 | -0.11% | 153,300 | 2820億6630万 | +0.86% | 13.33 | 0.86 |
10/13 | 1,883 | 1,887 | 1,857 | 1,869 | -0.21% | 142,500 | 2823億6846万 | +0.97% | 13.34 | 0.86 |
10/12 | 1,833 | 1,900 | 1,833 | 1,873 | +1.19% | 293,000 | 2829億7278万 | +1.24% | 13.37 | 0.87 |
10/11 | 1,858 | 1,880 | 1,848 | 1,851 | +0.65% | 158,600 | 2796億4902万 | +0.11% | 13.22 | 0.86 |
10/07 | 1,856 | 1,865 | 1,838 | 1,839 | -1.5% | 136,900 | 2778億3606万 | -0.54% | 13.13 | 0.85 |
10/06 | 1,878 | 1,891 | 1,861 | 1,867 | -0.21% | 163,400 | 2820億6630万 | +1.03% | 13.33 | 0.86 |
10/05 | 1,869 | 1,875 | 1,855 | 1,871 | -0.37% | 181,200 | 2826億7062万 | +1.41% | 13.36 | 0.87 |
10/04 | 1,878 | 1,879 | 1,858 | 1,878 | -0.32% | 141,100 | 2837億2818万 | +1.95% | 13.41 | 0.87 |
10/03 | 1,881 | 1,895 | 1,874 | 1,884 | +0.64% | 119,400 | 2846億3466万 | +2.45% | 13.45 | 0.87 |
09/30 | 1,857 | 1,890 | 1,834 | 1,872 | -0.69% | 175,100 | 2828億2170万 | +1.96% | 13.37 | 0.87 |
09/29 | 1,888 | 1,899 | 1,879 | 1,885 | +0.8% | 135,300 | 2847億8574万 | +2.84% | 13.46 | 0.87 |
09/28 | 1,876 | 1,887 | 1,859 | 1,870 | -0.43% | 125,200 | 2825億1954万 | +2.19% | 13.35 | 0.86 |
09/27 | 1,849 | 1,878 | 1,836 | 1,878 | +0.81% | 136,700 | 2837億2818万 | +2.79% | 13.41 | 0.87 |
09/26 | 1,869 | 1,877 | 1,848 | 1,863 | -0.27% | 209,800 | 2814億6198万 | +2.14% | 13.3 | 0.86 |
09/23 | 1,860 | 1,868 | 1,843 | 1,868 | +0.48% | 212,700 | 2822億1738万 | +2.58% | 13.34 | 0.86 |
09/21 | 1,805 | 1,859 | 1,798 | 1,859 | +2.88% | 172,100 | 2808億5766万 | +2.14% | 13.27 | 0.86 |
09/20 | 1,793 | 1,825 | 1,785 | 1,807 | +0.22% | 171,600 | 2730億150万 | -0.61% | 12.9 | 0.84 |
09/16 | 1,795 | 1,814 | 1,790 | 1,803 | +0.56% | 97,000 | 2723億9718万 | -0.93% | 12.87 | 0.83 |
09/15 | 1,792 | 1,803 | 1,785 | 1,793 | -0.22% | 87,700 | 2708億8638万 | -1.59% | 12.8 | 0.83 |
09/14 | 1,807 | 1,811 | 1,790 | 1,797 | -1.32% | 134,200 | 2714億9070万 | -1.48% | 12.83 | 0.83 |
09/13 | 1,821 | 1,832 | 1,810 | 1,821 | +0.66% | 137,300 | 2751億1662万 | -0.22% | 13 | 0.84 |
09/12 | 1,791 | 1,813 | 1,791 | 1,809 | -0.5% | 95,900 | 2733億366万 | -0.88% | 12.92 | 0.84 |
09/09 | 1,837 | 1,843 | 1,807 | 1,818 | -1.09% | 182,800 | 2746億6338万 | -0.27% | 12.98 | 0.84 |
09/08 | 1,891 | 1,893 | 1,832 | 1,838 | -2.96% | 257,900 | 2776億8498万 | +0.99% | 13.12 | 0.85 |
09/07 | 1,852 | 1,896 | 1,851 | 1,894 | +1.07% | 150,400 | 2861億4546万 | +4.3% | 13.52 | 0.88 |
09/06 | 1,856 | 1,878 | 1,856 | 1,874 | +1.35% | 101,800 | 2831億2386万 | +3.42% | 13.38 | 0.87 |
09/05 | 1,855 | 1,855 | 1,838 | 1,849 | +0.54% | 68,700 | 2793億4686万 | +2.32% | 13.2 | 0.85 |
09/02 | 1,834 | 1,853 | 1,813 | 1,839 | 0% | 95,200 | 2778億3606万 | +1.94% | 13.13 | 0.85 |
09/01 | 1,814 | 1,847 | 1,809 | 1,839 | +1.32% | 165,600 | 2778億3606万 | +2.11% | 13.13 | 0.85 |
08/31 | 1,812 | 1,816 | 1,786 | 1,815 | +0.67% | 129,000 | 2742億1014万 | +0.83% | 12.96 | 0.84 |
08/30 | 1,800 | 1,814 | 1,787 | 1,803 | -0.06% | 114,000 | 2723億9718万 | +0.28% | 12.87 | 0.83 |
08/29 | 1,827 | 1,842 | 1,797 | 1,804 | +0.67% | 107,000 | 2725億4826万 | -0.06% | 12.88 | 0.83 |
08/26 | 1,797 | 1,797 | 1,778 | 1,792 | -1.16% | 167,900 | 2707億3530万 | -1.1% | 12.8 | 0.83 |
08/25 | 1,807 | 1,819 | 1,803 | 1,813 | +0.44% | 127,800 | 2739億798万 | -0.28% | 12.95 | 0.84 |
08/24 | 1,800 | 1,813 | 1,794 | 1,805 | +0.5% | 107,400 | 2726億9934万 | -1.1% | 12.89 | 0.83 |
08/23 | 1,797 | 1,809 | 1,786 | 1,796 | -0.28% | 121,100 | 2713億3962万 | -1.86% | 12.82 | 0.83 |
08/22 | 1,807 | 1,807 | 1,790 | 1,801 | +0.17% | 119,100 | 2720億9502万 | -1.96% | 12.86 | 0.83 |
08/19 | 1,807 | 1,807 | 1,778 | 1,798 | -0.17% | 187,100 | 2716億4178万 | -2.49% | 12.84 | 0.83 |
08/18 | 1,820 | 1,833 | 1,801 | 1,801 | -1.04% | 202,200 | 2720億9502万 | -2.65% | 12.86 | 0.83 |
08/17 | 1,828 | 1,848 | 1,816 | 1,820 | -0.66% | 173,600 | 2749億6554万 | -1.99% | 12.99 | 0.84 |
08/16 | 1,840 | 1,868 | 1,828 | 1,832 | -0.43% | 171,100 | 2767億7850万 | -1.61% | 13.08 | 0.85 |
08/15 | 1,840 | 1,844 | 1,826 | 1,840 | -0.92% | 98,400 | 2779億8714万 | -1.23% | 13.14 | 0.85 |
08/12 | 1,862 | 1,879 | 1,851 | 1,857 | +0.81% | 218,500 | 2805億5550万 | -0.48% | 13.26 | 0.86 |
08/10 | 1,817 | 1,842 | 1,808 | 1,842 | +0.27% | 172,400 | 2782億8930万 | -1.44% | 13.15 | 0.85 |
08/09 | 1,803 | 1,839 | 1,790 | 1,837 | +2% | 263,100 | 2775億3390万 | -1.92% | 13.12 | 0.85 |
08/08 | 1,792 | 1,812 | 1,767 | 1,801 | +1.92% | 274,700 | 2720億9502万 | -4.1% | 12.86 | 0.83 |
08/05 | 1,743 | 1,769 | 1,743 | 1,767 | +1.38% | 207,100 | 2669億5831万 | -6.16% | 12.62 | 0.82 |
08/04 | 1,761 | 1,771 | 1,737 | 1,743 | -0.4% | 269,000 | 2633億3239万 | -7.63% | 12.45 | 0.81 |
08/03 | 1,742 | 1,768 | 1,734 | 1,750 | -1.35% | 237,900 | 2643億8995万 | -7.55% | 12.5 | 0.81 |