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 | 1,867 | 1,885 | 1,867 | 1,869 | -0.32% | 125,600 | 751億4162万 | -3.61% | 29.85 | 1.5 |
12/29 | 1,891 | 1,911 | 1,869 | 1,875 | -1.73% | 238,900 | 753億8285万 | -3.4% | 29.95 | 1.5 |
12/28 | 1,940 | 1,949 | 1,894 | 1,908 | -3.93% | 779,100 | 767億959万 | -1.7% | 30.47 | 1.53 |
12/27 | 1,990 | 1,994 | 1,981 | 1,986 | -0.1% | 772,400 | 798億4551万 | +2.42% | 31.72 | 1.59 |
12/26 | 1,985 | 1,990 | 1,979 | 1,988 | +0.15% | 308,900 | 799億2592万 | +2.9% | 31.75 | 1.59 |
12/22 | 1,979 | 1,987 | 1,976 | 1,985 | +0.3% | 156,600 | 798億531万 | +3.12% | 31.7 | 1.59 |
12/21 | 1,989 | 1,989 | 1,975 | 1,979 | -0.3% | 195,600 | 795億6409万 | +3.18% | 31.61 | 1.59 |
12/20 | 1,968 | 1,989 | 1,966 | 1,985 | +0.61% | 259,600 | 798億531万 | +3.87% | 31.7 | 1.59 |
12/19 | 1,965 | 1,977 | 1,958 | 1,973 | +0.41% | 139,800 | 793億2286万 | +3.62% | 31.51 | 1.58 |
12/16 | 1,975 | 1,977 | 1,965 | 1,965 | -0.15% | 143,100 | 790億123万 | +3.58% | 31.38 | 1.58 |
12/15 | 1,961 | 1,975 | 1,955 | 1,968 | +0.25% | 131,400 | 791億2184万 | +4.07% | 31.43 | 1.58 |
12/14 | 1,965 | 1,980 | 1,963 | 1,963 | -0.05% | 132,100 | 789億2082万 | +4.25% | 31.35 | 1.57 |
12/13 | 1,940 | 1,968 | 1,939 | 1,964 | +1.5% | 172,100 | 789億6102万 | +4.58% | 31.37 | 1.57 |
12/12 | 1,930 | 1,939 | 1,920 | 1,935 | +0.57% | 142,300 | 777億9510万 | +3.31% | 30.91 | 1.55 |
12/09 | 1,907 | 1,925 | 1,907 | 1,924 | +0.1% | 142,900 | 773億5285万 | +3% | 30.73 | 1.54 |
12/08 | 1,920 | 1,924 | 1,909 | 1,922 | +0.58% | 127,900 | 772億7245万 | +3.17% | 30.7 | 1.54 |
12/07 | 1,905 | 1,912 | 1,903 | 1,911 | +0.42% | 65,800 | 768億3020万 | +2.85% | 30.52 | 1.53 |
12/06 | 1,905 | 1,912 | 1,899 | 1,903 | +0.37% | 110,700 | 765億857万 | +2.64% | 30.39 | 1.53 |
12/05 | 1,930 | 1,935 | 1,890 | 1,896 | -1.76% | 231,000 | 762億2714万 | +2.43% | 30.28 | 1.52 |
12/02 | 1,947 | 1,947 | 1,922 | 1,930 | -0.67% | 133,100 | 775億9408万 | +4.38% | 30.83 | 1.55 |
12/01 | 1,945 | 1,954 | 1,936 | 1,943 | +0.41% | 186,700 | 781億1673万 | +5.31% | 31.03 | 1.56 |
11/30 | 1,925 | 1,943 | 1,920 | 1,935 | +0.99% | 144,400 | 777億9510万 | +5.16% | 30.91 | 1.55 |
11/29 | 1,926 | 1,935 | 1,911 | 1,916 | -0.31% | 145,600 | 770億3122万 | +4.41% | 30.6 | 1.54 |
11/28 | 1,923 | 1,927 | 1,914 | 1,922 | +0.16% | 107,500 | 772億7245万 | +5.03% | 30.7 | 1.54 |
11/25 | 1,920 | 1,920 | 1,903 | 1,919 | -0.26% | 152,500 | 771億5183万 | +5.09% | 30.65 | 1.54 |
11/24 | 1,878 | 1,925 | 1,878 | 1,924 | +2.78% | 262,200 | 773億5285万 | +5.66% | 30.73 | 1.54 |
11/22 | 1,864 | 1,875 | 1,856 | 1,872 | +0.75% | 144,300 | 752億6224万 | +3.14% | 29.9 | 1.5 |
11/21 | 1,825 | 1,859 | 1,825 | 1,858 | +2.14% | 174,400 | 746億9938万 | +2.6% | 29.68 | 1.49 |
11/18 | 1,818 | 1,821 | 1,810 | 1,819 | +0.55% | 99,700 | 731億3141万 | +0.66% | 29.05 | 1.46 |
11/17 | 1,805 | 1,814 | 1,794 | 1,809 | 0% | 101,100 | 727億2937万 | +0.22% | 28.89 | 1.45 |
11/16 | 1,819 | 1,821 | 1,802 | 1,809 | +0.11% | 176,500 | 727億2937万 | +0.33% | 28.89 | 1.45 |
11/15 | 1,810 | 1,812 | 1,795 | 1,807 | +0.22% | 130,700 | 726億4896万 | +0.33% | 28.86 | 1.45 |
11/14 | 1,815 | 1,820 | 1,799 | 1,803 | +0.28% | 157,700 | 724億8815万 | +0.22% | 28.8 | 1.45 |
11/11 | 1,819 | 1,825 | 1,797 | 1,798 | -0.94% | 127,700 | 722億8713万 | 0% | 28.72 | 1.44 |
11/10 | 1,803 | 1,822 | 1,802 | 1,815 | +2.72% | 139,100 | 729億7060万 | +1% | 28.99 | 1.46 |
11/09 | 1,864 | 1,869 | 1,752 | 1,767 | -3.97% | 350,400 | 710億4080万 | -1.56% | 28.22 | 1.42 |
11/08 | 1,840 | 1,845 | 1,828 | 1,840 | 0% | 94,900 | 739億7570万 | +2.51% | 29.39 | 1.48 |
11/07 | 1,818 | 1,843 | 1,817 | 1,840 | +1.71% | 153,200 | 739億7570万 | +2.74% | 29.39 | 1.48 |
11/04 | 1,793 | 1,811 | 1,791 | 1,809 | -0.33% | 120,600 | 727億2937万 | +1.17% | 28.89 | 1.45 |
11/02 | 1,790 | 1,817 | 1,780 | 1,815 | +1.23% | 160,500 | 729億7060万 | +1.62% | 28.99 | 1.46 |
11/01 | 1,802 | 1,820 | 1,790 | 1,793 | -1.21% | 217,700 | 720億8611万 | +0.5% | 28.64 | 1.44 |
10/31 | 1,832 | 1,838 | 1,810 | 1,815 | -0.93% | 154,500 | 729億7060万 | +1.85% | 28.99 | 1.46 |
10/28 | 1,839 | 1,840 | 1,821 | 1,832 | +0.16% | 122,400 | 736億5407万 | +2.92% | 29.26 | 1.47 |
10/27 | 1,845 | 1,847 | 1,822 | 1,829 | -0.71% | 106,300 | 735億3346万 | +2.98% | 29.21 | 1.47 |
10/26 | 1,813 | 1,845 | 1,810 | 1,842 | +1.77% | 145,700 | 740億5611万 | +4.01% | 29.42 | 1.48 |
10/25 | 1,808 | 1,812 | 1,800 | 1,810 | +0.39% | 136,300 | 727億6958万 | +2.49% | 28.91 | 1.45 |
10/24 | 1,809 | 1,813 | 1,800 | 1,803 | 0% | 93,200 | 724億8815万 | +2.33% | 28.8 | 1.45 |
10/21 | 1,811 | 1,813 | 1,801 | 1,803 | -0.22% | 96,900 | 724億8815万 | +2.56% | 28.8 | 1.45 |
10/20 | 1,796 | 1,809 | 1,795 | 1,807 | +0.56% | 100,600 | 726億4896万 | +2.96% | 28.86 | 1.45 |
10/19 | 1,796 | 1,797 | 1,785 | 1,797 | +0.28% | 82,600 | 722億4692万 | +2.63% | 28.7 | 1.44 |
10/18 | 1,770 | 1,794 | 1,770 | 1,792 | +1.36% | 108,900 | 720億4590万 | +2.52% | 28.62 | 1.44 |
10/17 | 1,764 | 1,774 | 1,756 | 1,768 | +0.17% | 75,500 | 710億8100万 | +1.26% | 28.24 | 1.42 |
10/14 | 1,763 | 1,769 | 1,758 | 1,765 | +0.11% | 80,100 | 709億6039万 | +1.15% | 28.19 | 1.42 |
10/13 | 1,764 | 1,770 | 1,755 | 1,763 | +0.51% | 64,800 | 708億7998万 | +1.09% | 28.16 | 1.41 |
10/12 | 1,750 | 1,762 | 1,750 | 1,754 | +0.06% | 56,800 | 705億1814万 | +0.69% | 28.01 | 1.41 |
10/11 | 1,752 | 1,758 | 1,742 | 1,753 | +0.06% | 72,100 | 704億7794万 | +0.81% | 28 | 1.41 |
10/07 | 1,770 | 1,770 | 1,745 | 1,752 | -1.46% | 142,700 | 704億3773万 | +0.92% | 27.98 | 1.4 |
10/06 | 1,787 | 1,787 | 1,771 | 1,778 | +0.34% | 82,600 | 714億8304万 | +2.54% | 28.4 | 1.43 |
10/05 | 1,781 | 1,789 | 1,765 | 1,772 | -0.23% | 121,600 | 712億4182万 | +2.49% | 28.3 | 1.42 |
10/04 | 1,772 | 1,781 | 1,768 | 1,776 | +0.74% | 81,200 | 714億263万 | +2.96% | 28.37 | 1.42 |
10/03 | 1,767 | 1,772 | 1,756 | 1,763 | +0.69% | 84,900 | 708億7998万 | +2.44% | 28.16 | 1.41 |
09/30 | 1,751 | 1,754 | 1,727 | 1,751 | -0.96% | 92,300 | 709億2283万 | +1.98% | 28.19 | 1.41 |
09/29 | 1,757 | 1,776 | 1,757 | 1,768 | +0.68% | 79,700 | 716億1140万 | +3.09% | 28.46 | 1.43 |
09/28 | 1,765 | 1,767 | 1,741 | 1,756 | -0.45% | 73,700 | 711億2535万 | +2.63% | 28.27 | 1.42 |
09/27 | 1,737 | 1,764 | 1,730 | 1,764 | +1.44% | 96,500 | 714億4938万 | +3.34% | 28.4 | 1.43 |
09/26 | 1,758 | 1,762 | 1,737 | 1,739 | -0.86% | 54,700 | 704億3678万 | +2.05% | 27.99 | 1.41 |
09/23 | 1,741 | 1,758 | 1,730 | 1,754 | +0.86% | 90,400 | 710億4434万 | +2.99% | 28.24 | 1.42 |
09/21 | 1,718 | 1,739 | 1,704 | 1,739 | +1.22% | 102,500 | 704億3678万 | +2.23% | 27.99 | 1.41 |
09/20 | 1,725 | 1,736 | 1,712 | 1,718 | +0.06% | 82,700 | 695億8619万 | +1% | 27.66 | 1.39 |
09/16 | 1,704 | 1,719 | 1,703 | 1,717 | +0.76% | 63,500 | 695億4569万 | +0.76% | 27.64 | 1.39 |
09/15 | 1,702 | 1,715 | 1,700 | 1,704 | -0.06% | 53,400 | 690億1913万 | -0.12% | 27.43 | 1.38 |
09/14 | 1,714 | 1,719 | 1,704 | 1,705 | -0.53% | 61,900 | 690億5964万 | -0.18% | 27.45 | 1.38 |
09/13 | 1,712 | 1,728 | 1,708 | 1,714 | +0.12% | 59,500 | 694億2417万 | +0.23% | 27.59 | 1.39 |
09/12 | 1,710 | 1,718 | 1,701 | 1,712 | -0.7% | 70,700 | 693億4317万 | +0.12% | 27.56 | 1.38 |
09/09 | 1,721 | 1,737 | 1,720 | 1,724 | -0.81% | 75,200 | 698億2922万 | +0.76% | 27.75 | 1.39 |
09/08 | 1,741 | 1,743 | 1,731 | 1,738 | -0.11% | 45,000 | 703億9628万 | +1.52% | 27.98 | 1.4 |
09/07 | 1,738 | 1,740 | 1,725 | 1,740 | +0.17% | 56,300 | 704億7728万 | +1.64% | 28.01 | 1.41 |
09/06 | 1,716 | 1,739 | 1,712 | 1,737 | +1.58% | 78,200 | 703億5577万 | +1.4% | 27.96 | 1.4 |
09/05 | 1,714 | 1,719 | 1,705 | 1,710 | +0.41% | 59,400 | 692億6216万 | -0.52% | 27.53 | 1.38 |
09/02 | 1,678 | 1,704 | 1,678 | 1,703 | +1.55% | 65,600 | 689億7863万 | -1.45% | 27.41 | 1.38 |
09/01 | 1,683 | 1,690 | 1,670 | 1,677 | -0.36% | 54,300 | 679億2552万 | -3.45% | 27 | 1.36 |
08/31 | 1,668 | 1,692 | 1,664 | 1,683 | +0.9% | 139,000 | 681億6855万 | -3.66% | 27.09 | 1.36 |
08/30 | 1,674 | 1,680 | 1,663 | 1,668 | -0.24% | 59,700 | 675億6098万 | -5.07% | 26.85 | 1.35 |
08/29 | 1,682 | 1,689 | 1,667 | 1,672 | +0.36% | 61,300 | 677億2300万 | -5.43% | 26.92 | 1.35 |
08/26 | 1,676 | 1,682 | 1,655 | 1,666 | -0.72% | 97,400 | 674億7997万 | -6.3% | 26.82 | 1.35 |
08/25 | 1,688 | 1,702 | 1,677 | 1,678 | -0.59% | 49,200 | 679億6602万 | -6.2% | 27.01 | 1.36 |
08/24 | 1,675 | 1,706 | 1,675 | 1,688 | +0.96% | 130,000 | 683億7107万 | -6.22% | 27.17 | 1.36 |
08/23 | 1,660 | 1,674 | 1,660 | 1,672 | +0.48% | 109,000 | 677億2300万 | -7.57% | 26.92 | 1.35 |
08/22 | 1,672 | 1,675 | 1,652 | 1,664 | -0.72% | 124,900 | 673億9897万 | -8.47% | 26.79 | 1.34 |
08/19 | 1,700 | 1,706 | 1,667 | 1,676 | -1.64% | 123,700 | 678億8502万 | -8.32% | 26.98 | 1.35 |
08/18 | 1,720 | 1,725 | 1,700 | 1,704 | -1.27% | 114,400 | 690億1913万 | -7.19% | 27.43 | 1.38 |
08/17 | 1,729 | 1,735 | 1,720 | 1,726 | -0.75% | 92,500 | 699億1023万 | -6.4% | 27.78 | 1.39 |
08/16 | 1,775 | 1,777 | 1,739 | 1,739 | -1.92% | 97,800 | 704億3678万 | -6% | 27.99 | 1.41 |
08/15 | 1,775 | 1,783 | 1,772 | 1,773 | -0.06% | 50,600 | 718億1392万 | -4.37% | 28.54 | 1.43 |
08/12 | 1,769 | 1,775 | 1,760 | 1,774 | +1.14% | 75,300 | 718億5443万 | -4.47% | 28.56 | 1.43 |
08/10 | 1,750 | 1,763 | 1,743 | 1,754 | +0.23% | 61,300 | 710億4434万 | -5.7% | 28.24 | 1.42 |
08/09 | 1,722 | 1,754 | 1,722 | 1,750 | +1.21% | 87,600 | 708億8233万 | -6.12% | 28.17 | 1.41 |
08/08 | 1,731 | 1,736 | 1,718 | 1,729 | +0.12% | 98,300 | 700億3174万 | -7.44% | 27.83 | 1.4 |
08/05 | 1,741 | 1,741 | 1,722 | 1,727 | -0.8% | 112,500 | 699億5073万 | -7.84% | 27.8 | 1.4 |
08/04 | 1,749 | 1,755 | 1,726 | 1,741 | -0.46% | 180,000 | 705億1779万 | -7.25% | 28.03 | 1.41 |