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 | 821 | 827 | 810 | 820 | -1.44% | 6,100 | 90億9494万 | -4.87% | 34.63 | 4.43 |
| 12/29 | 850 | 850 | 830 | 832 | -2.8% | 8,000 | 92億2804万 | -3.59% | 35.14 | 4.5 |
| 12/28 | 847 | 869 | 825 | 856 | -4.68% | 14,300 | 94億9423万 | -0.81% | 36.16 | 4.63 |
| 12/27 | 887 | 898 | 885 | 898 | +0.9% | 18,300 | 99億6007万 | +4.18% | 37.93 | 4.85 |
| 12/26 | 876 | 895 | 876 | 890 | +1.6% | 9,400 | 98億7134万 | +3.61% | 37.59 | 4.81 |
| 12/22 | 875 | 876 | 868 | 876 | +0.11% | 4,000 | 97億1606万 | +2.34% | 37 | 4.73 |
| 12/21 | 863 | 878 | 863 | 875 | +1.39% | 2,600 | 97億497万 | +2.46% | 36.96 | 4.73 |
| 12/20 | 867 | 873 | 861 | 863 | -0.46% | 7,500 | 95億7187万 | +1.41% | 36.45 | 4.66 |
| 12/19 | 880 | 880 | 860 | 867 | -2.47% | 5,800 | 96億1624万 | +2% | 36.62 | 4.68 |
| 12/16 | 900 | 905 | 889 | 889 | -0.56% | 8,800 | 98億6025万 | +4.96% | 37.55 | 4.8 |
| 12/15 | 879 | 895 | 874 | 894 | +3.11% | 6,400 | 99億1571万 | +5.92% | 37.76 | 4.83 |
| 12/14 | 860 | 877 | 851 | 867 | +0.81% | 7,600 | 96億1624万 | +3.09% | 36.62 | 4.68 |
| 12/13 | 858 | 861 | 850 | 860 | +0.23% | 3,900 | 95億3860万 | +2.5% | 36.32 | 4.65 |
| 12/12 | 860 | 860 | 858 | 858 | -0.23% | 2,700 | 95億1642万 | +2.51% | 36.24 | 4.64 |
| 12/09 | 858 | 863 | 850 | 860 | +0.23% | 2,100 | 95億3860万 | +2.99% | 36.32 | 4.65 |
| 12/08 | 857 | 864 | 841 | 858 | +0.12% | 4,400 | 95億1642万 | +3% | 36.24 | 4.64 |
| 12/07 | 860 | 860 | 853 | 857 | +0.47% | 1,600 | 95億532万 | +3.13% | 36.2 | 4.63 |
| 12/06 | 851 | 854 | 851 | 853 | 0% | 1,500 | 94億6096万 | +2.9% | 36.03 | 4.61 |
| 12/05 | 859 | 859 | 850 | 853 | -0.12% | 4,300 | 94億6096万 | +3.14% | 36.03 | 4.61 |
| 12/02 | 865 | 867 | 849 | 854 | -0.93% | 7,500 | 94億7205万 | +3.52% | 36.07 | 4.61 |
| 12/01 | 870 | 880 | 861 | 862 | -0.58% | 8,800 | 95億6078万 | +4.74% | 36.41 | 4.66 |
| 11/30 | 854 | 867 | 854 | 867 | +1.52% | 3,600 | 96億1624万 | +5.6% | 36.62 | 4.68 |
| 11/29 | 854 | 859 | 853 | 854 | +0.59% | 1,400 | 94億7205万 | +4.4% | 36.07 | 4.61 |
| 11/28 | 835 | 855 | 835 | 849 | +1.07% | 4,300 | 94億1659万 | +4.04% | 35.86 | 4.59 |
| 11/25 | 845 | 845 | 835 | 840 | -0.59% | 3,500 | 93億1677万 | +3.19% | 35.48 | 4.54 |
| 11/24 | 841 | 847 | 841 | 845 | +0.84% | 3,300 | 93億7223万 | +3.94% | 35.69 | 4.57 |
| 11/22 | 839 | 839 | 826 | 838 | +0.84% | 2,800 | 92億9459万 | +3.46% | 35.4 | 4.53 |
| 11/21 | 822 | 831 | 821 | 831 | +1.09% | 1,600 | 92億1695万 | +2.85% | 35.1 | 4.49 |
| 11/18 | 819 | 822 | 813 | 822 | +0.37% | 2,200 | 91億1713万 | +1.86% | 34.72 | 4.44 |
| 11/17 | 820 | 820 | 812 | 819 | +0.74% | 2,200 | 90億8385万 | +1.74% | 34.59 | 4.43 |
| 11/16 | 816 | 817 | 813 | 813 | -0.12% | 2,000 | 90億1730万 | +1.12% | 34.34 | 4.39 |
| 11/15 | 814 | 818 | 809 | 814 | -0.12% | 2,000 | 90億2839万 | +1.5% | 34.38 | 4.4 |
| 11/14 | 807 | 815 | 807 | 815 | +1.24% | 800 | 90億3949万 | +1.88% | 34.42 | 4.4 |
| 11/11 | 820 | 820 | 805 | 805 | -1.83% | 2,500 | 89億2857万 | +0.75% | 34 | 4.35 |
| 11/10 | 812 | 821 | 805 | 820 | +1.49% | 3,000 | 90億9494万 | +2.76% | 34.63 | 4.43 |
| 11/09 | 811 | 812 | 806 | 808 | -1.46% | 2,800 | 89億6185万 | +1.51% | 34.13 | 4.37 |
| 11/08 | 810 | 821 | 810 | 820 | 0% | 2,300 | 90億9494万 | +3.27% | 34.63 | 4.43 |
| 11/07 | 820 | 820 | 819 | 820 | +1.86% | 4,000 | 90億9494万 | +3.67% | 34.63 | 4.43 |
| 11/04 | 811 | 811 | 805 | 805 | -1.11% | 2,300 | 89億2857万 | +2.16% | 34 | 4.35 |
| 11/02 | 807 | 816 | 807 | 814 | +0.74% | 5,000 | 90億2839万 | +3.43% | 34.38 | 4.4 |
| 11/01 | 803 | 818 | 803 | 808 | +0.62% | 3,400 | 89億6185万 | +3.06% | 34.13 | 4.37 |
| 10/31 | 817 | 817 | 803 | 803 | +0.12% | 1,900 | 89億639万 | +2.82% | 33.92 | 4.34 |
| 10/28 | 800 | 802 | 796 | 802 | +0.25% | 2,700 | 88億9530万 | +2.95% | 33.87 | 4.33 |
| 10/27 | 802 | 802 | 799 | 800 | -0.25% | 1,000 | 88億7312万 | +3.09% | 33.79 | 4.32 |
| 10/26 | 805 | 816 | 799 | 802 | -0.37% | 3,000 | 88億9530万 | +3.62% | 33.87 | 4.33 |
| 10/25 | 805 | 808 | 802 | 805 | +0.12% | 3,000 | 89億2857万 | +4.41% | 34 | 4.35 |
| 10/24 | 802 | 804 | 802 | 804 | +0.25% | 1,400 | 89億1748万 | +4.69% | 33.96 | 4.34 |
| 10/21 | 801 | 803 | 800 | 802 | +0.12% | 1,100 | 88億9530万 | +4.7% | 33.87 | 4.33 |
| 10/20 | 808 | 809 | 801 | 801 | +0.13% | 2,300 | 88億8421万 | +4.98% | 33.83 | 4.33 |
| 10/19 | 804 | 804 | 800 | 800 | +1.65% | 200 | 88億7312万 | +5.12% | 33.79 | 4.32 |
| 10/18 | 798 | 800 | 783 | 787 | 0% | 1,900 | 87億2893万 | +3.83% | 33.24 | 4.25 |
| 10/17 | 780 | 787 | 780 | 787 | 0% | 700 | 87億2893万 | +4.1% | 33.24 | 4.25 |
| 10/14 | 780 | 796 | 780 | 787 | +0.9% | 1,200 | 87億2893万 | +4.24% | 33.24 | 4.25 |
| 10/13 | 795 | 795 | 780 | 780 | -1.52% | 1,300 | 86億5129万 | +3.59% | 32.95 | 4.21 |
| 10/12 | 796 | 796 | 781 | 792 | +2.19% | 1,400 | 87億8438万 | +5.6% | 33.45 | 4.28 |
| 10/11 | 757 | 796 | 757 | 775 | +0.65% | 1,800 | 85億9583万 | +3.75% | 32.73 | 4.19 |
| 10/07 | 779 | 779 | 770 | 770 | -1.16% | 500 | 85億4037万 | +3.36% | 32.52 | 4.16 |
| 10/06 | 782 | 793 | 750 | 779 | +1.17% | 2,700 | 86億4020万 | +4.85% | 32.9 | 4.21 |
| 10/05 | 768 | 770 | 768 | 770 | +0.39% | 1,800 | 85億4037万 | +3.77% | 32.52 | 4.16 |
| 10/04 | 765 | 767 | 765 | 767 | +0.92% | 2,600 | 85億710万 | +3.51% | 32.4 | 4.14 |
| 10/03 | 750 | 760 | 747 | 760 | +1.2% | 1,800 | 84億2946万 | +2.84% | 32.1 | 4.11 |
| 09/30 | 751 | 751 | 751 | 751 | -1.05% | 900 | 83億2964万 | +1.76% | 31.72 | 4.06 |
| 09/29 | 760 | 760 | 759 | 759 | -0.13% | 600 | 84億1837万 | +3.13% | 32.06 | 4.1 |
| 09/28 | 759 | 760 | 758 | 760 | +1.74% | 1,600 | 84億2946万 | +3.4% | 32.1 | 4.11 |
| 09/27 | 760 | 760 | 738 | 747 | +0.13% | 4,600 | 82億8527万 | +1.77% | 31.55 | 4.04 |
| 09/26 | 738 | 751 | 738 | 746 | +1.08% | 2,200 | 82億7418万 | +1.63% | 31.51 | 4.03 |
| 09/23 | 738 | 744 | 738 | 738 | -0.54% | 4,000 | 81億8545万 | +0.68% | 31.17 | 3.99 |
| 09/21 | 740 | 742 | 731 | 742 | +0.95% | 900 | 82億2981万 | +1.09% | 31.34 | 4.01 |
| 09/20 | 738 | 738 | 727 | 735 | -0.41% | 1,600 | 81億5217万 | +0.14% | 31.04 | 3.97 |
| 09/16 | 741 | 741 | 728 | 738 | +0.41% | 600 | 81億8545万 | +0.54% | 31.17 | 3.99 |
| 09/15 | 731 | 735 | 728 | 735 | -0.81% | 700 | 81億5217万 | 0% | 31.04 | 3.97 |
| 09/14 | 741 | 741 | 741 | 741 | +0.41% | 100 | 82億1872万 | +0.82% | 31.3 | 4 |
| 09/13 | 735 | 738 | 727 | 738 | +0.41% | 2,300 | 81億8545万 | +0.27% | 31.17 | 3.99 |
| 09/12 | 743 | 743 | 734 | 735 | -0.68% | 600 | 81億5217万 | -0.27% | 31.04 | 3.97 |
| 09/09 | 739 | 740 | 739 | 740 | 0% | 500 | 82億763万 | +0.41% | 31.26 | 4 |
| 09/08 | 742 | 742 | 725 | 740 | -0.27% | 1,800 | 82億763万 | +0.41% | 31.26 | 4 |
| 09/07 | 738 | 743 | 728 | 742 | +0.54% | 2,700 | 82億2981万 | +0.68% | 31.34 | 4.01 |
| 09/06 | 725 | 738 | 725 | 738 | +1.93% | 1,500 | 81億8545万 | 0% | 31.17 | 3.99 |
| 09/05 | 723 | 739 | 723 | 724 | +0.98% | 1,500 | 80億3017万 | -1.9% | 30.58 | 3.91 |
| 09/02 | 719 | 739 | 716 | 717 | -0.14% | 3,200 | 79億5253万 | -2.98% | 30.28 | 3.87 |
| 09/01 | 730 | 739 | 715 | 718 | -1.1% | 9,200 | 79億6362万 | -2.97% | 30.33 | 3.88 |
| 08/31 | 728 | 738 | 717 | 726 | -1.89% | 3,000 | 80億5235万 | -2.16% | 30.66 | 3.92 |
| 08/30 | 740 | 740 | 740 | 740 | 0% | 400 | 82億763万 | -0.4% | 31.26 | 4 |
| 08/29 | 732 | 740 | 730 | 740 | +1.37% | 2,200 | 82億763万 | -0.67% | 31.26 | 4 |
| 08/26 | 730 | 730 | 730 | 730 | +1.25% | 700 | 80億9672万 | -2.14% | 30.83 | 3.94 |
| 08/25 | 735 | 735 | 721 | 721 | +0.14% | 200 | 79億9689万 | -3.48% | 30.45 | 3.9 |
| 08/24 | 738 | 738 | 720 | 720 | -2.04% | 1,700 | 79億8580万 | -3.61% | 30.41 | 3.89 |
| 08/23 | 738 | 743 | 735 | 735 | +1.52% | 1,300 | 81億5217万 | -1.74% | 31.04 | 3.97 |
| 08/22 | 744 | 744 | 710 | 724 | -2.69% | 3,900 | 80億3017万 | -3.47% | 30.58 | 3.91 |
| 08/19 | 735 | 744 | 735 | 744 | +1.09% | 400 | 82億5200万 | -0.93% | 31.42 | 4.02 |
| 08/18 | 745 | 745 | 736 | 736 | -1.47% | 1,600 | 81億6327万 | -2% | 31.09 | 3.98 |
| 08/17 | 756 | 756 | 747 | 747 | +0.67% | 200 | 82億8527万 | -0.53% | 31.55 | 4.04 |
| 08/16 | 765 | 766 | 742 | 742 | -0.4% | 3,200 | 82億2981万 | -1.2% | 31.34 | 4.01 |
| 08/15 | 745 | 745 | 745 | 745 | 0% | 100 | 82億6309万 | -0.93% | 31.47 | 4.03 |
| 08/12 | 775 | 775 | 740 | 745 | -0.8% | 1,800 | 82億6309万 | -0.93% | 31.47 | 4.03 |
| 08/10 | 750 | 751 | 750 | 751 | -1.18% | 500 | 83億2964万 | -0.13% | 31.72 | 4.06 |
| 08/09 | 768 | 768 | 760 | 760 | -1.04% | 700 | 84億2946万 | +1.06% | 32.1 | 4.11 |
| 08/08 | 738 | 783 | 738 | 768 | +4.07% | 1,400 | 85億1819万 | +2.13% | 32.44 | 4.15 |
| 08/05 | 738 | 738 | 738 | 738 | 0% | 300 | 81億8545万 | -1.73% | 31.17 | 3.99 |
| 08/04 | 741 | 741 | 738 | 738 | -0.4% | 600 | 81億8545万 | -1.73% | 31.17 | 3.99 |
