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 | 10,820 | 10,920 | 10,720 | 10,890 | +1.21% | 90,000 | 5199億9360万 | +3.62% | 12.97 | 2.81 |
| 12/29 | 10,950 | 10,950 | 10,720 | 10,760 | -1.91% | 108,200 | 5137億8614万 | +2.94% | 12.82 | 2.77 |
| 12/28 | 10,840 | 11,020 | 10,840 | 10,970 | +0.64% | 66,400 | 5238億1357万 | +5.48% | 13.07 | 2.83 |
| 12/27 | 10,990 | 11,010 | 10,890 | 10,900 | -0.73% | 84,100 | 5204億7109万 | +5.5% | 12.99 | 2.81 |
| 12/26 | 10,980 | 11,090 | 10,970 | 10,980 | 0% | 71,900 | 5242億9106万 | +7.01% | 13.08 | 2.83 |
| 12/22 | 10,850 | 10,990 | 10,850 | 10,980 | -0.09% | 83,600 | 5242億9106万 | +7.81% | 13.08 | 2.83 |
| 12/21 | 10,960 | 11,040 | 10,950 | 10,990 | -0.63% | 74,900 | 5247億6856万 | +8.78% | 13.09 | 2.83 |
| 12/20 | 10,840 | 11,070 | 10,840 | 11,060 | +1.47% | 87,600 | 5281億1104万 | +10.41% | 13.18 | 2.85 |
| 12/19 | 10,840 | 10,920 | 10,790 | 10,900 | 0% | 60,000 | 5204億7109万 | +9.7% | 12.99 | 2.81 |
| 12/16 | 10,890 | 10,900 | 10,760 | 10,900 | +0.46% | 89,100 | 5204億7109万 | +10.44% | 12.99 | 2.81 |
| 12/15 | 10,800 | 10,880 | 10,720 | 10,850 | +1.59% | 79,000 | 5180億8361万 | +10.58% | 12.93 | 2.8 |
| 12/14 | 10,850 | 10,850 | 10,580 | 10,680 | -0.65% | 106,100 | 5099億6617万 | +9.57% | 12.72 | 2.75 |
| 12/13 | 10,600 | 10,790 | 10,600 | 10,750 | +1.9% | 103,700 | 5133億865万 | +10.85% | 12.81 | 2.77 |
| 12/12 | 10,480 | 10,570 | 10,380 | 10,550 | +0.67% | 110,000 | 5037億5872万 | +9.35% | 12.57 | 2.72 |
| 12/09 | 10,350 | 10,540 | 10,350 | 10,480 | +1.75% | 137,300 | 5004億1624万 | +9.14% | 12.48 | 2.7 |
| 12/08 | 10,420 | 10,420 | 10,220 | 10,300 | -0.29% | 123,300 | 4918億2131万 | +7.72% | 12.27 | 2.65 |
| 12/07 | 10,140 | 10,380 | 10,080 | 10,330 | +3.4% | 211,800 | 4932億5380万 | +8.33% | 12.31 | 2.66 |
| 12/06 | 10,110 | 10,150 | 9,930 | 9,990 | -0.4% | 103,600 | 4770億1892万 | +5.07% | 11.9 | 2.57 |
| 12/05 | 10,000 | 10,030 | 9,950 | 10,030 | +0.3% | 96,800 | 4789億2890万 | +5.76% | 11.95 | 2.58 |
| 12/02 | 10,140 | 10,220 | 9,950 | 10,000 | -1.77% | 131,600 | 4774億9642万 | +5.73% | 11.91 | 2.58 |
| 12/01 | 10,290 | 10,330 | 10,130 | 10,180 | -0.2% | 190,100 | 4860億9135万 | +7.87% | 12.13 | 2.62 |
| 11/30 | 9,970 | 10,200 | 9,950 | 10,200 | +3.24% | 222,500 | 4870億4634万 | +8.44% | 12.15 | 2.63 |
| 11/29 | 9,690 | 9,920 | 9,670 | 9,880 | +2.7% | 197,600 | 4717億6646万 | +5.45% | 11.77 | 2.55 |
| 11/28 | 9,540 | 9,640 | 9,460 | 9,620 | +0.52% | 109,500 | 4593億5155万 | +2.95% | 11.46 | 2.48 |
| 11/25 | 9,480 | 9,590 | 9,480 | 9,570 | +0.95% | 91,400 | 4569億6407万 | +2.52% | 11.4 | 2.47 |
| 11/24 | 9,500 | 9,500 | 9,430 | 9,480 | +0.64% | 73,900 | 4526億6660万 | +1.62% | 11.29 | 2.44 |
| 11/22 | 9,340 | 9,430 | 9,250 | 9,420 | +1.4% | 88,400 | 4498億162万 | +1.02% | 11.22 | 2.43 |
| 11/21 | 9,230 | 9,300 | 9,120 | 9,290 | +1.86% | 113,100 | 4435億9417万 | -0.34% | 11.07 | 2.39 |
| 11/18 | 9,220 | 9,230 | 9,080 | 9,120 | +0.44% | 85,900 | 4354億7673万 | -2.23% | 10.86 | 2.35 |
| 11/17 | 9,000 | 9,100 | 8,840 | 9,080 | +1.79% | 162,600 | 4335億6674万 | -2.71% | 10.82 | 2.34 |
| 11/16 | 8,910 | 8,930 | 8,810 | 8,920 | +0.79% | 152,300 | 4259億2680万 | -4.49% | 10.63 | 2.3 |
| 11/15 | 9,180 | 9,180 | 8,810 | 8,850 | -2.1% | 219,200 | 4225億8433万 | -5.32% | 10.54 | 2.28 |
| 11/14 | 9,240 | 9,370 | 8,940 | 9,040 | -2.16% | 240,200 | 4316億5676万 | -3.43% | 10.77 | 2.33 |
| 11/11 | 9,490 | 9,550 | 9,190 | 9,240 | -2.12% | 132,000 | 4412億669万 | -1.46% | 11.01 | 2.38 |
| 11/10 | 9,500 | 9,520 | 9,360 | 9,440 | +2.28% | 132,100 | 4507億5662万 | +0.59% | 11.25 | 2.43 |
| 11/09 | 9,460 | 9,590 | 9,110 | 9,230 | -2.33% | 176,900 | 4407億2919万 | -1.63% | 11 | 2.38 |
| 11/08 | 9,510 | 9,540 | 9,450 | 9,450 | -0.74% | 48,600 | 4512億3411万 | +0.65% | 11.26 | 2.44 |
| 11/07 | 9,400 | 9,530 | 9,360 | 9,520 | +1.38% | 89,400 | 4545億7659万 | +1.44% | 11.34 | 2.45 |
| 11/04 | 9,470 | 9,480 | 9,330 | 9,390 | -0.84% | 76,200 | 4483億6913万 | +0.09% | 11.19 | 2.42 |
| 11/02 | 9,550 | 9,580 | 9,450 | 9,470 | -1.87% | 94,800 | 4521億8910万 | +0.89% | 11.28 | 2.44 |
| 11/01 | 9,670 | 9,670 | 9,530 | 9,650 | +0.1% | 119,900 | 4607億8404万 | +2.86% | 11.5 | 2.49 |
| 10/31 | 9,260 | 9,640 | 9,250 | 9,640 | +2.66% | 134,100 | 4603億654万 | +2.89% | 11.48 | 2.48 |
| 10/28 | 9,460 | 9,460 | 9,350 | 9,390 | +0.11% | 125,200 | 4483億6913万 | +0.37% | 11.19 | 2.42 |
| 10/27 | 9,490 | 9,500 | 9,370 | 9,380 | -0.95% | 72,200 | 4478億9164万 | +0.34% | 11.17 | 2.42 |
| 10/26 | 9,420 | 9,500 | 9,400 | 9,470 | +0.53% | 98,500 | 4521億8910万 | +1.4% | 11.28 | 2.44 |
| 10/25 | 9,330 | 9,430 | 9,250 | 9,420 | +1.73% | 95,100 | 4498億162万 | +1.01% | 11.22 | 2.43 |
| 10/24 | 9,210 | 9,280 | 9,180 | 9,260 | +0.11% | 72,600 | 4421億6168万 | -0.52% | 11.03 | 2.39 |
| 10/21 | 9,350 | 9,350 | 9,220 | 9,250 | -1.6% | 77,800 | 4416億8418万 | -0.54% | 11.02 | 2.38 |
| 10/20 | 9,380 | 9,450 | 9,340 | 9,400 | -0.21% | 67,700 | 4488億4663万 | +1.09% | 11.2 | 2.42 |
| 10/19 | 9,380 | 9,470 | 9,380 | 9,420 | +0.43% | 50,300 | 4498億162万 | +1.39% | 11.22 | 2.43 |
| 10/18 | 9,450 | 9,490 | 9,330 | 9,380 | +0.32% | 79,400 | 4478億9164万 | +1.02% | 11.17 | 2.42 |
| 10/17 | 9,390 | 9,450 | 9,320 | 9,350 | -0.85% | 93,900 | 4464億5915万 | +0.65% | 11.14 | 2.41 |
| 10/14 | 9,300 | 9,500 | 9,290 | 9,430 | +1.84% | 193,300 | 4502億7912万 | +1.44% | 11.23 | 2.43 |
| 10/13 | 9,310 | 9,350 | 9,170 | 9,260 | +0.33% | 118,900 | 4421億6168万 | -0.38% | 11.03 | 2.39 |
| 10/12 | 9,170 | 9,380 | 9,160 | 9,230 | +1.21% | 200,100 | 4407億2919万 | -0.75% | 11 | 2.38 |
| 10/11 | 9,170 | 9,170 | 9,060 | 9,120 | -0.76% | 118,900 | 4354億7673万 | -2.02% | 10.86 | 2.35 |
| 10/07 | 9,410 | 9,420 | 9,050 | 9,190 | -2.65% | 247,900 | 4388億1920万 | -1.41% | 10.95 | 2.37 |
| 10/06 | 9,480 | 9,480 | 9,370 | 9,440 | -0.11% | 156,900 | 4507億5662万 | +1.22% | 11.25 | 2.43 |
| 10/05 | 9,410 | 9,480 | 9,400 | 9,450 | +0.64% | 91,600 | 4512億3411万 | +1.41% | 11.26 | 2.44 |
| 10/04 | 9,320 | 9,390 | 9,310 | 9,390 | +0.21% | 72,700 | 4483億6913万 | +0.84% | 11.19 | 2.42 |
| 10/03 | 9,400 | 9,420 | 9,320 | 9,370 | +0.11% | 70,700 | 4474億1414万 | +0.64% | 11.16 | 2.41 |
| 09/30 | 9,360 | 9,460 | 9,270 | 9,360 | -0.74% | 134,700 | 4469億3664万 | +0.58% | 11.15 | 2.41 |
| 09/29 | 9,450 | 9,470 | 9,330 | 9,430 | -0.63% | 106,500 | 4502億7912万 | +1.47% | 11.23 | 2.43 |
| 09/28 | 9,470 | 9,540 | 9,250 | 9,490 | +1.28% | 121,500 | 4531億4410万 | +2.38% | 11.3 | 2.45 |
| 09/27 | 9,290 | 9,380 | 9,240 | 9,370 | +0.32% | 214,400 | 4474億1414万 | +1.41% | 11.16 | 2.41 |
| 09/26 | 9,280 | 9,380 | 9,280 | 9,340 | +0.65% | 54,700 | 4459億8165万 | +1.35% | 11.13 | 2.41 |
| 09/23 | 9,110 | 9,290 | 9,050 | 9,280 | +0.54% | 118,500 | 4431億1667万 | +0.83% | 11.05 | 2.39 |
| 09/21 | 9,140 | 9,270 | 9,050 | 9,230 | +0.87% | 113,800 | 4407億2919万 | +0.47% | 10.99 | 2.38 |
| 09/20 | 9,060 | 9,200 | 8,990 | 9,150 | +0.22% | 82,000 | 4369億922万 | -0.33% | 10.9 | 2.36 |
| 09/16 | 8,970 | 9,130 | 8,960 | 9,130 | +1.78% | 114,800 | 4359億5423万 | -0.48% | 10.88 | 2.35 |
| 09/15 | 9,060 | 9,060 | 8,930 | 8,970 | -1.21% | 70,900 | 4283億1428万 | -1.84% | 10.68 | 2.31 |
| 09/14 | 9,160 | 9,270 | 9,060 | 9,080 | -1.52% | 100,100 | 4335億6674万 | -0.24% | 10.82 | 2.34 |
| 09/13 | 9,150 | 9,260 | 9,150 | 9,220 | +0.22% | 61,100 | 4402億5169万 | +1.72% | 10.98 | 2.38 |
| 09/12 | 9,240 | 9,260 | 9,150 | 9,200 | -0.76% | 77,000 | 4392億9670万 | +2.06% | 10.96 | 2.37 |
| 09/09 | 9,420 | 9,440 | 9,270 | 9,270 | -2.32% | 123,000 | 4426億3918万 | +3.4% | 11.04 | 2.39 |
| 09/08 | 9,490 | 9,490 | 9,410 | 9,490 | -0.11% | 65,500 | 4531億4410万 | +6.5% | 11.3 | 2.45 |
| 09/07 | 9,460 | 9,670 | 9,430 | 9,500 | +0.85% | 217,800 | 4536億2159万 | +7.2% | 11.32 | 2.45 |
| 09/06 | 9,290 | 9,450 | 9,240 | 9,420 | +0.32% | 112,400 | 4498億162万 | +6.85% | 11.22 | 2.43 |
| 09/05 | 9,540 | 9,550 | 9,370 | 9,390 | -0.21% | 99,400 | 4483億6913万 | +7.01% | 11.18 | 2.42 |
| 09/02 | 9,400 | 9,570 | 9,360 | 9,410 | -0.53% | 113,500 | 4493億2413万 | +7.64% | 11.21 | 2.42 |
| 09/01 | 9,330 | 9,480 | 9,260 | 9,460 | +1.72% | 195,600 | 4517億1161万 | +8.69% | 11.27 | 2.44 |
| 08/31 | 9,270 | 9,300 | 9,150 | 9,300 | +0.32% | 111,200 | 4440億7167万 | +7.29% | 11.08 | 2.4 |
| 08/30 | 9,290 | 9,330 | 9,240 | 9,270 | -0.22% | 77,700 | 4426億3918万 | +7.27% | 11.04 | 2.39 |
| 08/29 | 9,300 | 9,370 | 9,200 | 9,290 | -0.32% | 66,700 | 4435億9417万 | +7.85% | 11.07 | 2.39 |
| 08/26 | 9,270 | 9,400 | 9,260 | 9,320 | +0.54% | 151,000 | 4450億2666万 | +8.55% | 11.1 | 2.4 |
| 08/25 | 9,100 | 9,360 | 9,100 | 9,270 | +2.54% | 154,100 | 4426億3918万 | +8.37% | 11.04 | 2.39 |
| 08/24 | 8,730 | 9,080 | 8,730 | 9,040 | +2.38% | 122,500 | 4316億5676万 | +6.04% | 10.77 | 2.33 |
| 08/23 | 8,710 | 8,830 | 8,680 | 8,830 | +0.68% | 106,900 | 4216億2933万 | +3.91% | 10.52 | 2.28 |
| 08/22 | 8,910 | 8,950 | 8,760 | 8,770 | +0.11% | 105,400 | 4187億6436万 | +3.42% | 10.45 | 2.26 |
| 08/19 | 8,970 | 9,000 | 8,660 | 8,760 | -3.2% | 126,300 | 4182億8686万 | +3.42% | 10.43 | 2.26 |
| 08/18 | 8,810 | 9,110 | 8,810 | 9,050 | +2.26% | 170,300 | 4321億3426万 | +6.91% | 10.78 | 2.33 |
| 08/17 | 8,970 | 8,970 | 8,750 | 8,850 | -2.43% | 144,700 | 4225億8433万 | +4.8% | 10.54 | 2.28 |
| 08/16 | 8,840 | 9,140 | 8,810 | 9,070 | +0.89% | 310,100 | 4330億8925万 | +7.46% | 10.8 | 2.34 |
| 08/15 | 8,150 | 8,990 | 8,100 | 8,990 | +9.23% | 383,800 | 4292億6928万 | +6.77% | 10.71 | 2.32 |
| 08/12 | 8,160 | 8,240 | 8,100 | 8,230 | +1.98% | 124,100 | 3929億7955万 | -2.12% | 9.8 | 2.12 |
| 08/10 | 7,990 | 8,070 | 7,940 | 8,070 | -0.86% | 91,300 | 3853億3961万 | -4.27% | 9.61 | 2.08 |
| 08/09 | 8,020 | 8,140 | 7,960 | 8,140 | +2.39% | 80,800 | 3886億8208万 | -3.83% | 9.7 | 2.1 |
| 08/08 | 8,070 | 8,070 | 7,850 | 7,950 | -0.38% | 86,500 | 3796億965万 | -6.43% | 9.47 | 2.05 |
| 08/05 | 7,930 | 8,120 | 7,930 | 7,980 | +0.76% | 130,900 | 3810億4214万 | -6.4% | 9.51 | 2.06 |
| 08/04 | 8,280 | 8,280 | 7,860 | 7,920 | -4.12% | 197,800 | 3781億7716万 | -7.36% | 9.43 | 2.04 |
