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 | 151,000 | 151,800 | 150,900 | 151,100 | +0.13% | 1,419 | 387億9900万 | +0.03% | 34.36 | 0.89 |
| 12/29 | 151,700 | 151,900 | 150,700 | 150,900 | -0.53% | 1,899 | 387億4764万 | -0.11% | 34.32 | 0.89 |
| 12/28 | 151,600 | 152,000 | 151,200 | 151,700 | +0.07% | 1,578 | 389億5307万 | +0.4% | 34.5 | 0.9 |
| 12/27 | 151,100 | 151,600 | 150,700 | 151,600 | +0.2% | 1,541 | 389億2739万 | +0.2% | 34.48 | 0.9 |
| 12/26 | 150,300 | 151,700 | 150,300 | 151,300 | +0.6% | 2,297 | 388億5036万 | -0.1% | 34.41 | 0.9 |
| 12/22 | 150,900 | 150,900 | 150,200 | 150,400 | -0.07% | 1,362 | 386億1926万 | -0.72% | 34.21 | 0.89 |
| 12/21 | 151,000 | 151,300 | 150,500 | 150,500 | -0.33% | 1,727 | 386億4493万 | -0.68% | 34.23 | 0.89 |
| 12/20 | 150,800 | 151,400 | 150,600 | 151,000 | +0.13% | 1,707 | 387億7332万 | -0.39% | 34.34 | 0.89 |
| 12/19 | 151,100 | 151,400 | 150,700 | 150,800 | -0.46% | 800 | 387億2197万 | -0.63% | 34.3 | 0.89 |
| 12/16 | 152,200 | 152,200 | 150,800 | 151,500 | +0.07% | 1,730 | 389億171万 | -0.33% | 34.46 | 0.9 |
| 12/15 | 152,400 | 152,500 | 151,200 | 151,400 | -0.92% | 720 | 388億7603万 | -0.54% | 34.43 | 0.9 |
| 12/14 | 151,600 | 152,800 | 151,400 | 152,800 | +0.92% | 2,051 | 392億3552万 | +0.23% | 34.75 | 0.9 |
| 12/13 | 150,800 | 151,800 | 150,700 | 151,400 | +0.46% | 1,560 | 388億7603万 | -0.77% | 34.43 | 0.9 |
| 12/12 | 151,500 | 151,500 | 150,600 | 150,700 | 0% | 1,810 | 386億9629万 | -1.33% | 34.27 | 0.89 |
| 12/09 | 150,900 | 151,200 | 150,600 | 150,700 | -0.07% | 1,355 | 386億9629万 | -1.41% | 34.27 | 0.89 |
| 12/08 | 150,800 | 151,300 | 150,700 | 150,800 | -0.07% | 1,804 | 387億2197万 | -1.49% | 34.3 | 0.89 |
| 12/07 | 151,200 | 151,400 | 150,600 | 150,900 | -0.4% | 1,204 | 387億4764万 | -1.6% | 34.32 | 0.89 |
| 12/06 | 150,600 | 151,600 | 150,600 | 151,500 | +0.66% | 1,174 | 389億171万 | -1.39% | 34.46 | 0.9 |
| 12/05 | 151,000 | 151,700 | 150,200 | 150,500 | -0.46% | 1,052 | 386億4493万 | -2.21% | 34.23 | 0.89 |
| 12/02 | 151,400 | 151,800 | 150,400 | 151,200 | -0.2% | 1,352 | 388億2468万 | -2.03% | 34.39 | 0.9 |
| 12/01 | 151,400 | 151,900 | 150,500 | 151,500 | +0.53% | 1,478 | 389億171万 | -2.21% | 34.46 | 0.9 |
| 11/30 | 150,600 | 151,900 | 150,000 | 150,700 | +0.13% | 2,303 | 386億9629万 | -3.08% | 34.27 | 0.89 |
| 11/29 | 150,700 | 151,300 | 150,000 | 150,500 | -0.27% | 1,769 | 386億4493万 | -3.58% | 34.23 | 0.89 |
| 11/28 | 149,900 | 150,900 | 149,200 | 150,900 | +0.67% | 1,891 | 387億4764万 | -3.69% | 34.32 | 0.89 |
| 11/25 | 152,000 | 152,000 | 149,600 | 149,900 | -1.19% | 2,426 | 384億9087万 | -4.68% | 34.09 | 0.89 |
| 11/24 | 151,800 | 152,200 | 151,000 | 151,700 | +0.13% | 3,310 | 389億5307万 | -3.93% | 34.5 | 0.9 |
| 11/22 | 152,500 | 152,500 | 151,100 | 151,500 | -3.26% | 6,081 | 263億2721万 | -4.37% | 23.32 | 0.61 |
| 11/21 | 153,000 | 157,800 | 153,000 | 156,600 | +0.71% | 12,631 | 272億1347万 | -1.51% | 24.1 | 0.63 |
| 11/18 | 152,900 | 155,600 | 152,900 | 155,500 | +1.97% | 1,307 | 270億2232万 | -2.43% | 23.93 | 0.62 |
| 11/17 | 151,600 | 155,600 | 151,600 | 152,500 | +0.73% | 3,490 | 265億99万 | -4.59% | 23.47 | 0.61 |
| 11/16 | 152,200 | 152,400 | 151,400 | 151,400 | -0.26% | 5,572 | 263億983万 | -5.63% | 23.3 | 0.61 |
| 11/15 | 155,000 | 155,300 | 151,600 | 151,800 | -2.19% | 4,280 | 263億7934万 | -5.75% | 23.36 | 0.61 |
| 11/14 | 157,700 | 157,700 | 152,200 | 155,200 | -1.15% | 2,718 | 269億7019万 | -4.01% | 23.89 | 0.62 |
| 11/11 | 157,800 | 159,400 | 155,100 | 157,000 | -0.06% | 1,214 | 272億8298万 | -3.18% | 24.16 | 0.63 |
| 11/10 | 155,600 | 158,500 | 155,300 | 157,100 | +0.19% | 3,038 | 273億36万 | -3.38% | 24.18 | 0.63 |
| 11/09 | 156,400 | 156,800 | 152,000 | 156,800 | +0.38% | 727 | 272億4823万 | -3.81% | 24.13 | 0.63 |
| 11/08 | 156,400 | 156,800 | 155,400 | 156,200 | +0.58% | 392 | 271億4396万 | -4.45% | 24.04 | 0.63 |
| 11/07 | 153,300 | 156,600 | 153,100 | 155,300 | +0.98% | 866 | 269億8756万 | -5.25% | 23.9 | 0.62 |
| 11/04 | 156,900 | 156,900 | 152,500 | 153,800 | -1.47% | 1,044 | 267億2690万 | -6.42% | 23.67 | 0.62 |
| 11/02 | 157,900 | 158,000 | 155,600 | 156,100 | -0.95% | 713 | 271億2658万 | -5.35% | 24.03 | 0.63 |
| 11/01 | 159,400 | 159,400 | 157,300 | 157,600 | -0.32% | 488 | 273億8725万 | -4.71% | 24.26 | 0.63 |
| 10/31 | 158,800 | 159,300 | 157,700 | 158,100 | -0.06% | 548 | 274億7414万 | -4.66% | 37.61 | 0.89 |
| 10/28 | 161,300 | 161,500 | 158,100 | 158,200 | -1.92% | 969 | 274億9152万 | -4.82% | 37.63 | 0.89 |
| 10/27 | 161,500 | 162,200 | 161,200 | 161,300 | -2.83% | 2,703 | 280億3023万 | -3.19% | 38.37 | 0.91 |
| 10/26 | 166,000 | 166,400 | 165,100 | 166,000 | +0.3% | 694 | 288億4698万 | -0.48% | 39.49 | 0.94 |
| 10/25 | 166,000 | 166,100 | 165,400 | 165,500 | -0.12% | 274 | 287億6009万 | -0.74% | 39.37 | 0.93 |
| 10/24 | 166,200 | 166,200 | 165,400 | 165,700 | +0.24% | 263 | 287億9484万 | -0.62% | 39.42 | 0.93 |
| 10/21 | 165,300 | 166,900 | 165,100 | 165,300 | 0% | 360 | 287億2533万 | -0.87% | 39.32 | 0.93 |
| 10/20 | 165,200 | 166,300 | 164,700 | 165,300 | -0.54% | 585 | 287億2533万 | -0.93% | 39.32 | 0.93 |
| 10/19 | 166,100 | 166,300 | 164,900 | 166,200 | +1.09% | 288 | 288億8173万 | -0.41% | 39.54 | 0.94 |
| 10/18 | 166,000 | 166,300 | 164,300 | 164,400 | -1.02% | 458 | 285億6893万 | -1.52% | 39.11 | 0.93 |
| 10/17 | 166,700 | 166,700 | 165,800 | 166,100 | 0% | 220 | 288億6435万 | -0.59% | 39.51 | 0.94 |
| 10/14 | 166,900 | 167,000 | 166,100 | 166,100 | -0.6% | 531 | 288億6435万 | -0.61% | 39.51 | 0.94 |
| 10/13 | 167,300 | 167,800 | 166,800 | 167,100 | -0.12% | 189 | 290億3813万 | -0.03% | 39.75 | 0.94 |
| 10/12 | 167,800 | 168,000 | 167,000 | 167,300 | +0.06% | 119 | 290億7289万 | +0.09% | 39.8 | 0.94 |
| 10/11 | 167,000 | 167,600 | 167,000 | 167,200 | +0.06% | 1,303 | 290億5551万 | +0.02% | 39.78 | 0.94 |
| 10/07 | 168,000 | 168,000 | 166,700 | 167,100 | -0.06% | 219 | 290億3813万 | -0.05% | 39.75 | 0.94 |
| 10/06 | 168,300 | 168,300 | 166,900 | 167,200 | -0.3% | 199 | 290億5551万 | -0.03% | 39.78 | 0.94 |
| 10/05 | 167,700 | 168,300 | 166,700 | 167,700 | 0% | 317 | 291億4240万 | +0.26% | 39.89 | 0.95 |
| 10/04 | 167,300 | 168,100 | 166,200 | 167,700 | -0.36% | 314 | 291億4240万 | +0.22% | 39.89 | 0.95 |
| 10/03 | 168,500 | 168,500 | 167,200 | 168,300 | +0.84% | 194 | 292億4666万 | +0.57% | 40.04 | 0.95 |
| 09/30 | 166,700 | 168,400 | 166,700 | 166,900 | +0.12% | 175 | 290億338万 | -0.27% | 39.7 | 0.94 |
| 09/29 | 168,000 | 168,400 | 166,700 | 166,700 | -0.77% | 172 | 289億6862万 | -0.4% | 39.66 | 0.94 |
| 09/28 | 168,200 | 169,000 | 166,700 | 168,000 | +0.06% | 215 | 291億9453万 | +0.35% | 39.97 | 0.95 |
| 09/27 | 168,200 | 169,200 | 167,600 | 167,900 | -0.42% | 169 | 291億7715万 | +0.31% | 39.94 | 0.95 |
| 09/26 | 168,800 | 169,000 | 167,700 | 168,600 | +0.66% | 94 | 292億9880万 | +0.7% | 40.11 | 0.95 |
| 09/23 | 168,100 | 169,200 | 167,500 | 167,500 | -0.36% | 271 | 291億764万 | +0.05% | 39.85 | 0.94 |
| 09/21 | 166,800 | 168,600 | 165,000 | 168,100 | +1.27% | 295 | 292億1191万 | +0.38% | 39.99 | 0.95 |
| 09/20 | 165,000 | 166,700 | 164,000 | 166,000 | +0.97% | 381 | 288億4698万 | -0.89% | 39.49 | 0.94 |
| 09/16 | 165,400 | 166,900 | 164,400 | 164,400 | -0.6% | 348 | 285億6893万 | -1.93% | 39.11 | 0.93 |
| 09/15 | 166,200 | 167,300 | 165,000 | 165,400 | -0.42% | 502 | 287億4271万 | -1.46% | 39.35 | 0.93 |
| 09/14 | 167,900 | 168,500 | 166,100 | 166,100 | -1.13% | 198 | 288億6435万 | -1.15% | 39.51 | 0.94 |
| 09/13 | 166,400 | 168,300 | 166,400 | 168,000 | +1.14% | 208 | 291億9453万 | -0.11% | 39.97 | 0.95 |
| 09/12 | 168,200 | 168,600 | 166,100 | 166,100 | -0.84% | 335 | 288億6435万 | -1.29% | 39.51 | 0.94 |
| 09/09 | 167,900 | 168,900 | 167,400 | 167,500 | -0.3% | 243 | 291億764万 | -0.58% | 39.85 | 0.94 |
| 09/08 | 167,200 | 169,700 | 167,200 | 168,000 | +0.48% | 240 | 291億9453万 | -0.41% | 39.97 | 0.95 |
| 09/07 | 166,900 | 168,800 | 166,200 | 167,200 | +0.18% | 424 | 290億5551万 | -0.98% | 39.78 | 0.94 |
| 09/06 | 168,800 | 168,800 | 165,100 | 166,900 | -0.06% | 1,596 | 290億338万 | -1.3% | 39.7 | 0.94 |
| 09/05 | 167,600 | 168,300 | 167,000 | 167,000 | -0.3% | 334 | 290億2075万 | -1.38% | 39.73 | 0.94 |
| 09/02 | 167,900 | 169,000 | 167,100 | 167,500 | -0.24% | 351 | 291億764万 | -1.28% | 39.85 | 0.94 |
| 09/01 | 168,000 | 169,600 | 167,900 | 167,900 | -0.53% | 151 | 291億7715万 | -1.21% | 39.94 | 0.95 |
| 08/31 | 167,600 | 169,800 | 167,300 | 168,800 | +0.72% | 196 | 293億3355万 | -0.76% | 40.16 | 0.95 |
| 08/30 | 168,000 | 168,800 | 167,300 | 167,600 | -1% | 2,256 | 291億2502万 | -1.56% | 39.87 | 0.94 |
| 08/29 | 168,000 | 170,200 | 167,900 | 169,300 | +0.83% | 190 | 294億2044万 | -0.7% | 40.28 | 0.95 |
| 08/26 | 168,000 | 170,500 | 167,500 | 167,900 | -0.47% | 170 | 291億7715万 | -1.62% | 39.94 | 0.95 |
| 08/25 | 167,100 | 169,400 | 167,000 | 168,700 | +0.9% | 256 | 293億1617万 | -1.25% | 40.13 | 0.95 |
| 08/24 | 167,900 | 169,000 | 167,200 | 167,200 | -0.3% | 196 | 290億5551万 | -2.22% | 39.78 | 0.94 |
| 08/23 | 168,400 | 169,100 | 167,500 | 167,700 | +0.3% | 111 | 291億4240万 | -2.08% | 39.89 | 0.95 |
| 08/22 | 168,100 | 168,800 | 167,100 | 167,200 | -1.01% | 160 | 290億5551万 | -2.48% | 39.78 | 0.94 |
| 08/19 | 169,200 | 170,700 | 168,400 | 168,900 | +0.3% | 175 | 293億5093万 | -1.69% | 40.18 | 0.95 |
| 08/18 | 168,700 | 169,200 | 166,500 | 168,400 | -0.18% | 463 | 292億6404万 | -2.06% | 40.06 | 0.95 |
| 08/17 | 169,200 | 169,900 | 168,200 | 168,700 | -0.18% | 273 | 293億1617万 | -2.02% | 40.13 | 0.95 |
| 08/16 | 171,100 | 171,100 | 169,000 | 169,000 | -0.29% | 170 | 293億6831万 | -1.94% | 40.2 | 0.95 |
| 08/15 | 170,100 | 170,700 | 169,400 | 169,500 | -0.18% | 137 | 294億5520万 | -1.72% | 40.32 | 0.96 |
| 08/12 | 171,200 | 171,200 | 169,800 | 169,800 | 0% | 150 | 295億733万 | -1.65% | 40.39 | 0.96 |
| 08/10 | 169,800 | 170,900 | 169,600 | 169,800 | -0.12% | 99 | 295億733万 | -1.7% | 40.39 | 0.96 |
| 08/09 | 170,100 | 171,300 | 169,900 | 170,000 | -0.12% | 77 | 295億4209万 | -1.57% | 40.44 | 0.96 |
| 08/08 | 171,100 | 171,500 | 169,500 | 170,200 | -0.53% | 326 | 295億7684万 | -1.45% | 40.49 | 0.96 |
| 08/05 | 171,400 | 172,600 | 170,400 | 171,100 | -0.98% | 267 | 297億3324万 | -0.95% | 40.7 | 0.96 |
| 08/04 | 172,900 | 173,600 | 171,900 | 172,800 | +0.35% | 178 | 300億2866万 | +0.02% | 41.11 | 0.97 |
