株価チャート
2016/08/03～2016/12/30
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 | 1,240 | 1,240 | 1,240 | 1,240 | +2.48% | 200 | 124億1240万 | +2.39% | 5.53 | 0.52 |
| 12/29 | 1,200 | 1,213 | 1,200 | 1,210 | -1.47% | 900 | 121億1210万 | +0.5% | 5.4 | 0.5 |
| 12/28 | 1,290 | 1,290 | 1,228 | 1,228 | -3.15% | 1,100 | 122億9228万 | +2.42% | 5.48 | 0.51 |
| 12/27 | 1,275 | 1,280 | 1,268 | 1,268 | 0% | 3,300 | 126億9268万 | +6.38% | 5.66 | 0.53 |
| 12/26 | 1,290 | 1,290 | 1,242 | 1,268 | +1.2% | 3,000 | 126億9268万 | +7.19% | 5.66 | 0.53 |
| 12/22 | 1,235 | 1,255 | 1,235 | 1,253 | +1.54% | 2,200 | 125億4253万 | +6.73% | 5.59 | 0.52 |
| 12/21 | 1,234 | 1,234 | 1,234 | 1,234 | -0.88% | 800 | 123億5234万 | +5.83% | 5.5 | 0.51 |
| 12/20 | 1,243 | 1,245 | 1,240 | 1,245 | +0.4% | 3,000 | 124億6245万 | +7.42% | 5.55 | 0.52 |
| 12/19 | 1,250 | 1,257 | 1,240 | 1,240 | -1.43% | 1,600 | 124億1240万 | +7.83% | 5.53 | 0.52 |
| 12/16 | 1,260 | 1,260 | 1,258 | 1,258 | +0.24% | 500 | 125億9258万 | +10.06% | 5.61 | 0.52 |
| 12/15 | 1,248 | 1,255 | 1,248 | 1,255 | +0.56% | 900 | 125億6255万 | +10.57% | 5.6 | 0.52 |
| 12/14 | 1,243 | 1,248 | 1,226 | 1,248 | +0.4% | 4,600 | 124億9248万 | +10.54% | 5.57 | 0.52 |
| 12/13 | 1,243 | 1,243 | 1,230 | 1,243 | 0% | 1,200 | 124億4243万 | +10.78% | 5.54 | 0.52 |
| 12/12 | 1,238 | 1,245 | 1,238 | 1,243 | +0.4% | 7,000 | 124億4243万 | +11.48% | 5.54 | 0.52 |
| 12/09 | 1,238 | 1,238 | 1,212 | 1,238 | +0.08% | 1,000 | 123億9238万 | +11.73% | 5.52 | 0.52 |
| 12/08 | 1,230 | 1,237 | 1,212 | 1,237 | +0.57% | 3,100 | 123億8237万 | +12.25% | 5.52 | 0.51 |
| 12/07 | 1,225 | 1,230 | 1,200 | 1,230 | +2.07% | 3,500 | 123億1230万 | +12.12% | 5.49 | 0.51 |
| 12/06 | 1,227 | 1,236 | 1,198 | 1,205 | +3.08% | 9,600 | 120億6205万 | +10.45% | 5.37 | 0.5 |
| 12/05 | 1,140 | 1,169 | 1,140 | 1,169 | +2.54% | 3,400 | 117億169万 | +7.54% | 5.21 | 0.49 |
| 12/02 | 1,140 | 1,141 | 1,140 | 1,140 | 0% | 5,300 | 114億1140万 | +5.17% | 5.08 | 0.47 |
| 12/01 | 1,146 | 1,146 | 1,130 | 1,140 | +0.88% | 2,100 | 114億1140万 | +5.46% | 5.08 | 0.47 |
| 11/30 | 1,106 | 1,140 | 1,106 | 1,130 | +1.8% | 1,500 | 113億1130万 | +4.73% | 5.04 | 0.47 |
| 11/29 | 1,145 | 1,145 | 1,110 | 1,110 | -3.06% | 2,500 | 111億1110万 | +3.16% | 4.95 | 0.46 |
| 11/28 | 1,094 | 1,145 | 1,088 | 1,145 | +5.43% | 1,800 | 114億6145万 | +6.51% | 5.11 | 0.48 |
| 11/25 | 1,086 | 1,091 | 1,086 | 1,086 | 0% | 3,300 | 108億7086万 | +1.31% | 4.84 | 0.45 |
| 11/24 | 1,088 | 1,090 | 1,086 | 1,086 | +0.09% | 3,300 | 108億7086万 | +1.31% | 4.84 | 0.45 |
| 11/22 | 1,079 | 1,088 | 1,079 | 1,085 | +3.33% | 6,600 | 108億6085万 | +1.31% | 4.84 | 0.45 |
| 11/21 | 1,031 | 1,050 | 1,031 | 1,050 | +0.29% | 3,900 | 105億1050万 | -1.87% | 4.68 | 0.44 |
| 11/18 | 1,047 | 1,060 | 1,047 | 1,047 | +0.29% | 3,500 | 104億8047万 | -2.15% | 4.67 | 0.44 |
| 11/17 | 1,044 | 1,046 | 1,044 | 1,044 | 0% | 2,300 | 104億5044万 | -2.43% | 4.66 | 0.43 |
| 11/16 | 1,046 | 1,046 | 1,025 | 1,044 | -0.29% | 3,200 | 104億5044万 | -2.43% | 4.66 | 0.43 |
| 11/15 | 1,037 | 1,047 | 1,037 | 1,047 | +0.96% | 2,900 | 104億8047万 | -2.15% | 4.67 | 0.44 |
| 11/14 | 1,063 | 1,063 | 1,021 | 1,037 | -2.45% | 4,700 | 103億8037万 | -2.99% | 4.63 | 0.43 |
| 11/11 | 1,063 | 1,069 | 1,063 | 1,063 | +0.09% | 500 | 106億4063万 | -0.47% | 4.74 | 0.44 |
| 11/10 | 1,087 | 1,088 | 1,032 | 1,062 | -2.3% | 4,300 | 106億3062万 | -0.38% | 4.74 | 0.44 |
| 11/09 | 1,090 | 1,090 | 1,068 | 1,087 | -0.18% | 2,400 | 108億8087万 | +2.16% | 4.85 | 0.45 |
| 11/08 | 1,089 | 1,089 | 1,089 | 1,089 | +2.25% | 200 | 109億89万 | +2.54% | 4.86 | 0.45 |
| 11/07 | 1,065 | 1,065 | 1,051 | 1,065 | -0.37% | 1,200 | 106億6065万 | +0.47% | 4.75 | 0.44 |
| 11/04 | 1,070 | 1,070 | 1,021 | 1,069 | -2.11% | 2,200 | 107億69万 | +1.04% | 4.77 | 0.45 |
| 11/02 | 1,092 | 1,092 | 1,092 | 1,092 | -0.09% | 800 | 109億3092万 | +3.31% | 4.87 | 0.45 |
| 11/01 | 1,096 | 1,096 | 1,093 | 1,093 | 0% | 700 | 109億4093万 | +3.7% | 4.87 | 0.46 |
| 10/31 | 1,093 | 1,093 | 1,093 | 1,093 | 0% | 600 | 109億4093万 | +4% | 4.87 | 0.46 |
| 10/28 | 1,091 | 1,093 | 1,090 | 1,093 | +0.18% | 600 | 109億4093万 | +4.39% | 4.87 | 0.46 |
| 10/27 | 1,092 | 1,092 | 1,091 | 1,091 | +0.83% | 500 | 109億2091万 | +4.6% | 4.87 | 0.45 |
| 10/26 | 1,100 | 1,100 | 1,070 | 1,082 | 0% | 2,800 | 108億3082万 | +4.04% | 4.83 | 0.45 |
| 10/25 | 1,061 | 1,096 | 1,061 | 1,082 | +1.98% | 1,500 | 108億3082万 | +4.44% | 4.83 | 0.45 |
| 10/24 | 1,094 | 1,094 | 1,050 | 1,061 | -2.12% | 4,500 | 106億2061万 | +2.81% | 4.73 | 0.44 |
| 10/21 | 1,076 | 1,084 | 1,076 | 1,084 | +0.84% | 1,900 | 108億5084万 | +5.45% | 4.83 | 0.45 |
| 10/20 | 1,075 | 1,078 | 1,075 | 1,075 | 0% | 800 | 107億6075万 | +4.98% | 4.79 | 0.45 |
| 10/19 | 1,070 | 1,075 | 1,070 | 1,075 | +0.56% | 1,100 | 107億6075万 | +5.39% | 4.79 | 0.45 |
| 10/18 | 1,065 | 1,069 | 1,065 | 1,069 | +0.94% | 6,200 | 107億69万 | +5.22% | 4.77 | 0.45 |
| 10/17 | 1,050 | 1,059 | 1,050 | 1,059 | +0.86% | 1,000 | 106億59万 | +4.64% | 4.72 | 0.44 |
| 10/14 | 1,045 | 1,050 | 1,045 | 1,050 | +0.48% | 500 | 105億1050万 | +4.06% | 4.68 | 0.44 |
| 10/13 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 200 | 104億6045万 | +3.88% | 4.66 | 0.44 |
| 10/12 | 1,047 | 1,047 | 1,043 | 1,045 | +0.77% | 2,000 | 104億6045万 | +4.19% | 4.66 | 0.44 |
| 10/11 | 1,022 | 1,037 | 1,022 | 1,037 | +1.47% | 3,700 | 103億8037万 | +3.7% | 4.63 | 0.43 |
| 10/07 | 1,037 | 1,037 | 1,022 | 1,022 | -0.29% | 600 | 102億3022万 | +2.51% | 4.56 | 0.43 |
| 10/06 | 1,042 | 1,042 | 1,019 | 1,025 | +2.19% | 2,300 | 102億6025万 | +3.02% | 4.57 | 0.43 |
| 10/05 | 1,003 | 1,003 | 1,003 | 1,003 | +0.1% | 100 | 100億4003万 | +1.01% | 4.47 | 0.42 |
| 10/04 | 1,055 | 1,077 | 1,002 | 1,002 | -3.47% | 4,200 | 100億3002万 | +1.01% | 4.47 | 0.42 |
| 09/30 | 1,045 | 1,045 | 1,035 | 1,038 | -0.1% | 2,600 | 103億9038万 | +4.74% | 4.63 | 0.43 |
| 09/29 | 1,036 | 1,039 | 1,036 | 1,039 | +0.29% | 200 | 104億39万 | +5.06% | 4.63 | 0.43 |
| 09/28 | 1,040 | 1,040 | 1,015 | 1,036 | -0.29% | 1,200 | 103億7036万 | +5.07% | 4.62 | 0.43 |
| 09/27 | 1,001 | 1,039 | 1,001 | 1,039 | +3.8% | 3,400 | 104億39万 | +5.59% | 4.63 | 0.43 |
| 09/26 | 1,054 | 1,055 | 1,000 | 1,001 | -2.25% | 5,800 | 100億2001万 | +2.04% | 4.46 | 0.42 |
| 09/23 | 1,006 | 1,024 | 1,006 | 1,024 | +2.5% | 1,000 | 102億5024万 | +4.49% | 4.57 | 0.43 |
| 09/21 | 1,000 | 1,043 | 997 | 999 | -0.1% | 4,000 | 99億9999万 | +2.15% | 4.46 | 0.42 |
| 09/20 | 989 | 1,000 | 989 | 1,000 | +0.1% | 300 | 100億1000万 | +2.35% | 4.46 | 0.42 |
| 09/16 | 989 | 999 | 989 | 999 | +1.94% | 1,400 | 99億9999万 | +2.36% | 4.46 | 0.42 |
| 09/15 | 985 | 985 | 980 | 980 | -0.1% | 200 | 98億980万 | +0.51% | 4.37 | 0.41 |
| 09/14 | 980 | 981 | 980 | 981 | +0.41% | 300 | 98億1981万 | +0.2% | 4.38 | 0.41 |
| 09/13 | 977 | 979 | 977 | 977 | -0.2% | 1,000 | 97億7977万 | -0.61% | 4.36 | 0.41 |
| 09/12 | 979 | 979 | 979 | 979 | 0% | 4,600 | 97億9979万 | -0.91% | 4.37 | 0.41 |
| 09/09 | 979 | 979 | 978 | 979 | +0.1% | 600 | 97億9979万 | -1.31% | 4.37 | 0.41 |
| 09/08 | 974 | 978 | 974 | 978 | +0.41% | 1,100 | 97億8978万 | -2% | 4.36 | 0.41 |
| 09/07 | 979 | 979 | 974 | 974 | -0.2% | 300 | 97億4974万 | -2.89% | 4.34 | 0.41 |
| 09/06 | 979 | 979 | 976 | 976 | -0.31% | 300 | 97億6976万 | -3.17% | 4.35 | 0.41 |
| 09/05 | 965 | 979 | 963 | 979 | +1.45% | 4,600 | 97億9979万 | -3.36% | 4.37 | 0.41 |
| 09/02 | 961 | 965 | 960 | 965 | 0% | 1,800 | 96億5965万 | -5.3% | 4.3 | 0.4 |
| 09/01 | 971 | 971 | 965 | 965 | -0.62% | 2,600 | 96億5965万 | -5.85% | 4.3 | 0.4 |
| 08/31 | 971 | 971 | 971 | 971 | +1.57% | 100 | 97億1971万 | -5.82% | 4.33 | 0.4 |
| 08/30 | 975 | 975 | 954 | 956 | -1.95% | 2,400 | 95億6956万 | -7.99% | 4.26 | 0.4 |
| 08/29 | 976 | 984 | 975 | 975 | -0.81% | 5,900 | 97億5975万 | -6.79% | 4.35 | 0.41 |
| 08/26 | 980 | 983 | 975 | 983 | +0.51% | 3,800 | 98億3983万 | -6.65% | 4.38 | 0.41 |
| 08/25 | 980 | 980 | 975 | 978 | -0.2% | 4,000 | 97億8978万 | -7.74% | 4.36 | 0.41 |
| 08/24 | 979 | 980 | 979 | 980 | 0% | 200 | 98億980万 | -8.24% | 4.37 | 0.41 |
| 08/23 | 980 | 980 | 980 | 980 | 0% | 600 | 98億980万 | -8.84% | 4.37 | 0.41 |
| 08/22 | 962 | 984 | 962 | 980 | +1.87% | 1,700 | 98億980万 | -9.34% | 4.37 | 0.41 |
| 08/19 | 962 | 962 | 962 | 962 | -1.84% | 300 | 96億2962万 | -11.58% | 4.29 | 0.4 |
| 08/18 | 984 | 984 | 980 | 980 | -0.51% | 600 | 98億980万 | -10.58% | 4.37 | 0.41 |
| 08/17 | 985 | 985 | 985 | 985 | +1.03% | 300 | 98億5985万 | -10.78% | 4.39 | 0.41 |
| 08/16 | 985 | 985 | 950 | 975 | +1.46% | 4,700 | 97億5975万 | -12.16% | 4.35 | 0.41 |
| 08/15 | 969 | 984 | 958 | 961 | -2.44% | 9,000 | 96億1961万 | -14.04% | 4.29 | 0.4 |
| 08/12 | 973 | 995 | 967 | 985 | -8.63% | 15,600 | 98億5985万 | -12.44% | 4.39 | 0.41 |
| 08/10 | 1,085 | 1,088 | 1,050 | 1,078 | -0.65% | 7,300 | 107億9078万 | -4.77% | 4.81 | 0.45 |
| 08/09 | 1,079 | 1,085 | 1,079 | 1,085 | +0.56% | 600 | 108億6085万 | -4.32% | 4.84 | 0.45 |
| 08/08 | 1,102 | 1,102 | 1,079 | 1,079 | -2.09% | 1,500 | 108億79万 | -4.93% | 4.81 | 0.45 |
| 08/05 | 1,105 | 1,107 | 1,102 | 1,102 | -0.36% | 400 | 110億3102万 | -3.16% | 4.92 | 0.46 |
| 08/04 | 1,120 | 1,120 | 1,106 | 1,106 | +0.18% | 300 | 110億7106万 | -2.9% | 4.93 | 0.46 |
| 08/03 | 1,106 | 1,106 | 1,104 | 1,104 | +0.18% | 300 | 110億5104万 | -3.16% | 4.92 | 0.46 |
