株価チャート
2016/04/08～2016/09/02
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 |
| 09/02 | 702 | 703 | 690 | 698 | -0.71% | 59,300 | 603億6224万 | +1.16% | 10.28 | 0.63 |
| 09/01 | 699 | 704 | 698 | 703 | +0.43% | 56,200 | 607億9463万 | +1.59% | 10.36 | 0.64 |
| 08/31 | 700 | 701 | 693 | 700 | +0.29% | 48,500 | 605億3520万 | +1.01% | 10.31 | 0.64 |
| 08/30 | 695 | 699 | 688 | 698 | +0.43% | 63,300 | 603億6224万 | +0.58% | 10.28 | 0.63 |
| 08/29 | 692 | 698 | 688 | 695 | +1.76% | 50,800 | 601億280万 | -0.29% | 10.24 | 0.63 |
| 08/26 | 690 | 691 | 678 | 683 | -1.01% | 67,100 | 590億6506万 | -2.29% | 10.06 | 0.62 |
| 08/25 | 697 | 697 | 686 | 690 | -0.72% | 88,900 | 596億7041万 | -1.57% | 10.17 | 0.63 |
| 08/24 | 700 | 701 | 690 | 695 | 0% | 113,800 | 601億280万 | -1% | 10.24 | 0.63 |
| 08/23 | 680 | 699 | 680 | 695 | +1.46% | 168,500 | 601億280万 | -1% | 10.24 | 0.63 |
| 08/22 | 680 | 688 | 673 | 685 | +1.33% | 70,300 | 592億3801万 | -2.56% | 10.09 | 0.62 |
| 08/19 | 676 | 678 | 672 | 676 | -0.88% | 79,300 | 584億5970万 | -3.98% | 9.96 | 0.61 |
| 08/18 | 680 | 690 | 671 | 682 | +1.19% | 181,000 | 589億7858万 | -3.4% | 10.05 | 0.62 |
| 08/17 | 668 | 674 | 664 | 674 | +0.3% | 148,400 | 582億8675万 | -4.8% | 9.93 | 0.61 |
| 08/16 | 692 | 693 | 672 | 672 | -2.75% | 109,500 | 581億1379万 | -5.22% | 9.9 | 0.61 |
| 08/15 | 701 | 707 | 690 | 691 | -1.57% | 57,500 | 597億5689万 | -2.68% | 10.18 | 0.63 |
| 08/12 | 705 | 707 | 699 | 702 | +0.43% | 101,500 | 607億815万 | -1.13% | 10.34 | 0.64 |
| 08/10 | 699 | 703 | 689 | 699 | +0.43% | 85,500 | 604億4872万 | -1.55% | 10.3 | 0.63 |
| 08/09 | 686 | 702 | 683 | 696 | +2.96% | 171,700 | 601億8928万 | -2.11% | 10.25 | 0.63 |
| 08/08 | 681 | 689 | 674 | 676 | +0.75% | 173,700 | 584億5970万 | -4.92% | 9.96 | 0.61 |
| 08/05 | 687 | 688 | 670 | 671 | -1.61% | 222,900 | 580億2731万 | -5.76% | 9.89 | 0.61 |
| 08/04 | 681 | 685 | 668 | 682 | +0.59% | 160,900 | 589億7858万 | -4.48% | 10.05 | 0.62 |
| 08/03 | 684 | 684 | 669 | 678 | -2.16% | 179,400 | 586億3266万 | -5.17% | 9.99 | 0.62 |
| 08/02 | 703 | 707 | 693 | 693 | -1.42% | 139,300 | 599億2984万 | -3.21% | 10.21 | 0.63 |
| 08/01 | 710 | 712 | 698 | 703 | -2.5% | 127,400 | 607億9463万 | -1.82% | 10.36 | 0.64 |
| 07/29 | 725 | 727 | 707 | 721 | -1.37% | 155,100 | 623億5125万 | +0.84% | 10.62 | 0.65 |
| 07/28 | 730 | 744 | 722 | 731 | -0.27% | 445,200 | 632億1604万 | +2.24% | 10.77 | 0.66 |
| 07/27 | 740 | 740 | 725 | 733 | -0.27% | 114,500 | 633億8900万 | +2.52% | 10.8 | 0.67 |
| 07/26 | 755 | 755 | 733 | 735 | -2.91% | 131,500 | 635億6196万 | +2.8% | 10.83 | 0.67 |
| 07/25 | 750 | 768 | 745 | 757 | +1.88% | 210,300 | 654億6449万 | +6.02% | 11.15 | 0.69 |
| 07/22 | 734 | 744 | 729 | 743 | +0.13% | 115,000 | 642億5379万 | +4.5% | 10.95 | 0.67 |
| 07/21 | 735 | 743 | 725 | 742 | +3.2% | 142,100 | 641億6731万 | +4.8% | 10.93 | 0.67 |
| 07/20 | 704 | 723 | 701 | 719 | +1.84% | 123,700 | 621億7829万 | +1.7% | 10.59 | 0.65 |
| 07/19 | 711 | 711 | 697 | 706 | +0.57% | 143,100 | 610億5407万 | 0% | 10.4 | 0.64 |
| 07/15 | 719 | 722 | 701 | 702 | -1.54% | 140,700 | 607億815万 | -0.57% | 10.34 | 0.64 |
| 07/14 | 723 | 723 | 704 | 713 | -1.93% | 183,400 | 616億5942万 | +0.85% | 10.51 | 0.65 |
| 07/13 | 738 | 739 | 719 | 727 | +0.55% | 122,700 | 628億7012万 | +2.83% | 10.71 | 0.66 |
| 07/12 | 724 | 732 | 720 | 723 | +0.84% | 121,300 | 625億2421万 | +2.26% | 10.65 | 0.66 |
| 07/11 | 702 | 720 | 696 | 717 | +5.13% | 90,700 | 620億534万 | +1.27% | 10.56 | 0.65 |
| 07/08 | 718 | 719 | 682 | 682 | -2.99% | 156,300 | 589億7858万 | -3.67% | 10.05 | 0.62 |
| 07/07 | 699 | 709 | 698 | 703 | +0.57% | 49,400 | 607億9463万 | -0.99% | 10.36 | 0.64 |
| 07/06 | 703 | 707 | 691 | 699 | -2.51% | 79,800 | 604億4872万 | -1.69% | 10.3 | 0.63 |
| 07/05 | 700 | 718 | 700 | 717 | +2.28% | 84,000 | 620億534万 | +0.42% | 10.56 | 0.65 |
| 07/04 | 703 | 706 | 698 | 701 | -0.43% | 84,700 | 606億2167万 | -2.09% | 10.33 | 0.64 |
| 07/01 | 708 | 713 | 702 | 704 | -0.42% | 44,800 | 608億8111万 | -1.95% | 10.37 | 0.64 |
| 06/30 | 724 | 726 | 705 | 707 | -0.7% | 87,700 | 611億4055万 | -1.81% | 10.42 | 0.64 |
| 06/29 | 709 | 721 | 699 | 712 | +1.14% | 60,300 | 615億7294万 | -1.39% | 10.49 | 0.65 |
| 06/28 | 684 | 710 | 678 | 704 | +1.29% | 109,100 | 608億8111万 | -2.63% | 10.37 | 0.64 |
| 06/27 | 684 | 698 | 683 | 695 | +2.36% | 82,200 | 601億280万 | -4.14% | 10.24 | 0.63 |
| 06/24 | 748 | 748 | 676 | 679 | -7.37% | 188,100 | 587億1914万 | -6.6% | 10 | 0.62 |
| 06/23 | 726 | 733 | 716 | 733 | +0.55% | 96,700 | 633億8900万 | +0.41% | 10.8 | 0.67 |
| 06/22 | 714 | 730 | 707 | 729 | +1.25% | 184,300 | 630億4308万 | -0.27% | 10.74 | 0.66 |
| 06/21 | 704 | 723 | 699 | 720 | +1.41% | 112,400 | 622億6477万 | -1.77% | 10.61 | 0.65 |
| 06/20 | 698 | 723 | 698 | 710 | +3.2% | 132,600 | 613億9998万 | -3.4% | 10.46 | 0.64 |
| 06/17 | 695 | 706 | 686 | 688 | +1.18% | 68,000 | 594億9745万 | -6.65% | 10.14 | 0.62 |
| 06/16 | 710 | 712 | 680 | 680 | -4.63% | 125,100 | 588億562万 | -8.11% | 10.02 | 0.62 |
| 06/15 | 708 | 717 | 703 | 713 | +2.15% | 167,400 | 616億5942万 | -4.17% | 10.51 | 0.65 |
| 06/14 | 693 | 699 | 686 | 698 | +0.58% | 143,200 | 603億6224万 | -6.43% | 10.28 | 0.63 |
| 06/13 | 710 | 712 | 693 | 694 | -3.88% | 132,600 | 600億1632万 | -7.34% | 10.23 | 0.63 |
| 06/10 | 727 | 727 | 713 | 722 | +0.14% | 160,100 | 624億3773万 | -3.86% | 10.64 | 0.66 |
| 06/09 | 728 | 730 | 720 | 721 | -1.64% | 86,200 | 623億5125万 | -4.12% | 10.62 | 0.65 |
| 06/08 | 732 | 733 | 725 | 733 | +0.41% | 67,100 | 633億8900万 | -2.66% | 10.8 | 0.67 |
| 06/07 | 731 | 734 | 727 | 730 | -0.27% | 33,700 | 631億2956万 | -3.18% | 10.76 | 0.66 |
| 06/06 | 731 | 733 | 725 | 732 | -0.27% | 111,200 | 633億252万 | -3.17% | 10.79 | 0.66 |
| 06/03 | 733 | 738 | 729 | 734 | +0.41% | 71,500 | 634億7548万 | -3.17% | 10.81 | 0.67 |
| 06/02 | 755 | 755 | 730 | 731 | -3.94% | 140,000 | 632億1604万 | -3.69% | 10.77 | 0.66 |
| 06/01 | 763 | 766 | 759 | 761 | -0.65% | 45,300 | 658億1041万 | 0% | 11.21 | 0.69 |
| 05/31 | 753 | 769 | 752 | 766 | +1.86% | 178,400 | 662億4280万 | +0.52% | 11.29 | 0.7 |
| 05/30 | 750 | 753 | 745 | 752 | +1.08% | 81,700 | 650億3210万 | -1.44% | 11.08 | 0.68 |
| 05/27 | 751 | 752 | 738 | 744 | -2.36% | 509,600 | 643億4027万 | -2.75% | 10.96 | 0.68 |
| 05/26 | 759 | 770 | 759 | 762 | +1.6% | 801,700 | 658億9688万 | -0.52% | 11.23 | 0.69 |
| 05/25 | 750 | 754 | 748 | 750 | +0.81% | 254,100 | 648億5914万 | -2.22% | 11.05 | 0.68 |
| 05/24 | 747 | 751 | 743 | 744 | -0.4% | 232,400 | 643億4027万 | -3.25% | 10.96 | 0.68 |
| 05/23 | 748 | 753 | 744 | 747 | -0.8% | 357,700 | 645億9970万 | -3.11% | 11.01 | 0.68 |
| 05/20 | 760 | 763 | 751 | 753 | -1.57% | 232,200 | 651億1858万 | -2.21% | 11.09 | 0.68 |
| 05/19 | 771 | 772 | 761 | 765 | -0.65% | 129,800 | 661億5632万 | -0.52% | 11.27 | 0.69 |
| 05/18 | 768 | 775 | 762 | 770 | +0.39% | 121,200 | 665億8872万 | +0.26% | 11.35 | 0.7 |
| 05/17 | 769 | 770 | 764 | 767 | +0.26% | 129,200 | 663億2928万 | +0.13% | 11.3 | 0.7 |
| 05/16 | 765 | 775 | 762 | 765 | -0.78% | 151,400 | 661億5632万 | +0.13% | 11.27 | 0.69 |
| 05/13 | 779 | 782 | 768 | 771 | -0.64% | 135,000 | 666億7519万 | +1.05% | 11.36 | 0.7 |
| 05/12 | 770 | 777 | 766 | 776 | +0.26% | 126,500 | 671億759万 | +1.97% | 11.43 | 0.7 |
| 05/11 | 771 | 780 | 769 | 774 | +1.44% | 146,100 | 669億3463万 | +1.84% | 11.4 | 0.7 |
| 05/10 | 750 | 768 | 750 | 763 | +2.14% | 157,600 | 659億8336万 | +0.53% | 11.24 | 0.69 |
| 05/09 | 748 | 755 | 744 | 747 | +0.54% | 152,600 | 645億9970万 | -1.71% | 11.01 | 0.68 |
| 05/06 | 756 | 756 | 741 | 743 | -0.67% | 171,100 | 642億5379万 | -2.37% | 10.95 | 0.67 |
| 05/02 | 760 | 765 | 745 | 748 | -2.35% | 232,600 | 646億8618万 | -1.97% | 11.02 | 0.68 |
| 04/28 | 779 | 790 | 762 | 766 | -1.16% | 307,500 | 662億4280万 | +0.26% | 11.29 | 0.7 |
| 04/27 | 775 | 783 | 772 | 775 | 0% | 203,400 | 670億2111万 | +1.44% | 11.42 | 0.7 |
| 04/26 | 775 | 779 | 767 | 775 | +0.39% | 97,300 | 670億2111万 | +1.44% | 11.42 | 0.7 |
| 04/25 | 775 | 784 | 770 | 772 | -1.15% | 250,400 | 667億6167万 | +1.05% | 11.37 | 0.7 |
| 04/22 | 777 | 786 | 774 | 781 | -0.38% | 183,600 | 675億3998万 | +2.23% | 11.51 | 0.71 |
| 04/21 | 792 | 792 | 782 | 784 | +0.51% | 136,800 | 677億9942万 | +2.62% | 11.55 | 0.71 |
| 04/20 | 799 | 804 | 777 | 780 | -1.39% | 242,800 | 674億5350万 | +2.23% | 11.49 | 0.71 |
| 04/19 | 794 | 795 | 785 | 791 | +0.89% | 99,700 | 684億477万 | +3.67% | 11.65 | 0.72 |
| 04/18 | 778 | 792 | 770 | 784 | -1.13% | 143,900 | 677億9942万 | +2.89% | 11.55 | 0.71 |
| 04/15 | 805 | 806 | 790 | 793 | -0.75% | 185,800 | 685億7773万 | +4.07% | 11.68 | 0.72 |
| 04/14 | 801 | 810 | 792 | 799 | +1.01% | 312,200 | 690億9660万 | +4.99% | 11.77 | 0.73 |
| 04/13 | 775 | 799 | 769 | 791 | +10.01% | 703,600 | 684億477万 | +4.08% | 11.65 | 0.72 |
| 04/12 | 722 | 730 | 719 | 719 | -0.83% | 88,100 | 621億7829万 | -5.27% | 10.59 | 0.65 |
| 04/11 | 735 | 736 | 723 | 725 | -1.36% | 53,800 | 626億9717万 | -4.73% | 10.68 | 0.66 |
| 04/08 | 716 | 744 | 712 | 735 | +1.38% | 178,300 | 635億6196万 | -3.67% | 10.83 | 0.67 |
