株価チャート
2016/06/22～2016/11/16
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 |
| 11/16 | 755 | 759 | 747 | 755 | +1.75% | 2,072,400 | 1398億3293万 | +11.69% | 5.3 | 1.39 |
| 11/15 | 771 | 771 | 738 | 742 | -4.87% | 3,555,600 | 1374億2521万 | +10.75% | 5.21 | 1.37 |
| 11/14 | 785 | 785 | 769 | 780 | -1.27% | 3,672,300 | 1444億6316万 | +17.29% | 5.48 | 1.44 |
| 11/11 | 780 | 804 | 776 | 790 | +1.94% | 5,279,500 | 1463億1525万 | +20.06% | 5.55 | 1.46 |
| 11/10 | 767 | 781 | 753 | 775 | +4.31% | 4,832,200 | 1435億3712万 | +19.23% | 5.44 | 1.43 |
| 11/09 | 727 | 768 | 724 | 743 | +2.91% | 7,598,800 | 1376億1042万 | +15.37% | 5.22 | 1.37 |
| 11/08 | 693 | 738 | 676 | 722 | +4.03% | 5,351,600 | 1337億2103万 | +12.99% | 5.07 | 1.33 |
| 11/07 | 695 | 698 | 691 | 694 | +0.87% | 1,387,000 | 1285億3517万 | +9.46% | 4.87 | 1.28 |
| 11/04 | 678 | 690 | 675 | 688 | 0% | 1,036,200 | 1274億2392万 | +9.03% | 4.83 | 1.27 |
| 11/02 | 695 | 695 | 684 | 688 | -0.43% | 1,487,700 | 1274億2392万 | +9.55% | 4.83 | 1.27 |
| 11/01 | 675 | 693 | 675 | 691 | +1.92% | 2,106,200 | 1279億7954万 | +10.56% | 4.85 | 1.28 |
| 10/31 | 674 | 686 | 670 | 678 | -0.15% | 1,110,100 | 1255億7183万 | +8.83% | 4.76 | 1.25 |
| 10/28 | 679 | 683 | 673 | 679 | 0% | 3,244,500 | 1257億5703万 | +9.52% | 4.77 | 1.25 |
| 10/27 | 670 | 684 | 665 | 679 | +1.49% | 3,558,200 | 1257億5703万 | +9.87% | 4.77 | 1.25 |
| 10/26 | 631 | 677 | 631 | 669 | +5.85% | 5,677,300 | 1239億494万 | +8.6% | 4.7 | 1.24 |
| 10/25 | 624 | 633 | 624 | 632 | +1.28% | 1,199,400 | 1170億5220万 | +3.1% | 4.44 | 1.17 |
| 10/24 | 613 | 626 | 613 | 624 | +0.97% | 752,900 | 1155億7053万 | +2.13% | 4.38 | 1.15 |
| 10/21 | 617 | 622 | 613 | 618 | -0.32% | 804,300 | 1144億5927万 | +1.15% | 4.34 | 1.14 |
| 10/20 | 617 | 622 | 614 | 620 | +0.16% | 673,000 | 1148億2969万 | +1.64% | 4.35 | 1.15 |
| 10/19 | 605 | 620 | 605 | 619 | +1.98% | 689,200 | 1146億4448万 | +1.64% | 4.35 | 1.14 |
| 10/18 | 604 | 607 | 597 | 607 | +0.33% | 663,400 | 1124億2197万 | -0.16% | 4.26 | 1.12 |
| 10/17 | 603 | 609 | 601 | 605 | 0% | 421,400 | 1120億5155万 | -0.49% | 4.25 | 1.12 |
| 10/14 | 608 | 609 | 601 | 605 | -0.49% | 670,400 | 1120億5155万 | -0.49% | 4.25 | 1.12 |
| 10/13 | 603 | 612 | 599 | 608 | +1.5% | 836,800 | 1126億718万 | 0% | 4.27 | 1.12 |
| 10/12 | 598 | 606 | 597 | 599 | -0.66% | 806,600 | 1109億4030万 | -1.32% | 4.21 | 1.11 |
| 10/11 | 595 | 607 | 595 | 603 | +1.01% | 729,500 | 1116億8114万 | -0.66% | 4.23 | 1.11 |
| 10/07 | 602 | 604 | 594 | 597 | -1.65% | 929,400 | 1105億6988万 | -1.49% | 4.19 | 1.1 |
| 10/06 | 603 | 609 | 602 | 607 | +0.33% | 727,000 | 1124億2197万 | +0.33% | 4.26 | 1.12 |
| 10/05 | 610 | 612 | 603 | 605 | -1.79% | 1,202,600 | 1120億5155万 | +0.17% | 4.25 | 1.12 |
| 10/04 | 619 | 619 | 611 | 616 | +0.33% | 798,500 | 1140億8886万 | +2.16% | 4.33 | 1.14 |
| 10/03 | 619 | 619 | 611 | 614 | +0.33% | 714,300 | 1137億1844万 | +2.16% | 4.31 | 1.13 |
| 09/30 | 609 | 619 | 606 | 612 | -0.33% | 868,000 | 1133億4802万 | +2.17% | 4.3 | 1.13 |
| 09/29 | 615 | 619 | 609 | 614 | +0.33% | 1,031,100 | 1137億1844万 | +2.68% | 4.31 | 1.13 |
| 09/28 | 621 | 627 | 611 | 612 | -1.77% | 1,205,400 | 1133億4802万 | +2.68% | 4.3 | 1.13 |
| 09/27 | 613 | 623 | 610 | 623 | +0.16% | 1,159,300 | 1153億8532万 | +4.88% | 4.37 | 1.15 |
| 09/26 | 622 | 625 | 619 | 622 | -0.16% | 975,600 | 1152億11万 | +5.07% | 4.37 | 1.15 |
| 09/23 | 618 | 625 | 615 | 623 | -0.16% | 733,300 | 1153億8532万 | +5.59% | 4.37 | 1.15 |
| 09/21 | 620 | 627 | 610 | 624 | +2.3% | 1,139,000 | 1155億7053万 | +6.3% | 4.38 | 1.15 |
| 09/20 | 599 | 614 | 594 | 610 | +1.5% | 1,390,900 | 1129億7760万 | +4.27% | 4.28 | 1.13 |
| 09/16 | 599 | 605 | 596 | 601 | +0.67% | 1,092,100 | 1113億1072万 | +3.09% | 4.22 | 1.11 |
| 09/15 | 601 | 601 | 592 | 597 | -1.16% | 891,800 | 1105億6988万 | +2.58% | 4.19 | 1.1 |
| 09/14 | 589 | 606 | 589 | 604 | +1.85% | 945,300 | 1118億6635万 | +3.96% | 4.24 | 1.12 |
| 09/13 | 598 | 598 | 590 | 593 | -0.67% | 898,700 | 1098億2904万 | +2.24% | 4.16 | 1.1 |
| 09/12 | 589 | 597 | 589 | 597 | 0% | 730,800 | 1105億6988万 | +3.11% | 4.19 | 1.1 |
| 09/09 | 598 | 603 | 592 | 597 | -1% | 1,008,300 | 1105億6988万 | +3.11% | 4.19 | 1.1 |
| 09/08 | 608 | 608 | 597 | 603 | -0.66% | 751,300 | 1116億8114万 | +4.15% | 4.23 | 1.11 |
| 09/07 | 605 | 611 | 602 | 607 | -0.33% | 855,000 | 1124億2197万 | +4.66% | 4.26 | 1.12 |
| 09/06 | 600 | 612 | 599 | 609 | +1.84% | 1,211,300 | 1127億9239万 | +5% | 4.28 | 1.12 |
| 09/05 | 589 | 599 | 586 | 598 | +2.4% | 1,281,400 | 1107億5509万 | +2.93% | 4.2 | 1.1 |
| 09/02 | 582 | 585 | 580 | 584 | 0% | 749,800 | 1081億6216万 | +0.17% | 4.1 | 1.08 |
| 09/01 | 583 | 586 | 580 | 584 | +1.21% | 768,600 | 1081億6216万 | 0% | 4.1 | 1.08 |
| 08/31 | 573 | 578 | 566 | 577 | +1.41% | 875,300 | 1068億6570万 | -1.54% | 4.05 | 1.07 |
| 08/30 | 570 | 570 | 565 | 569 | -0.7% | 637,800 | 1053億8402万 | -3.23% | 4 | 1.05 |
| 08/29 | 578 | 579 | 570 | 573 | +0.53% | 772,600 | 1061億2486万 | -2.88% | 4.02 | 1.06 |
| 08/26 | 570 | 573 | 568 | 570 | -0.52% | 579,500 | 1055億6923万 | -3.72% | 4 | 1.05 |
| 08/25 | 573 | 574 | 570 | 573 | -0.17% | 767,000 | 1061億2486万 | -3.54% | 4.02 | 1.06 |
| 08/24 | 576 | 577 | 570 | 574 | +0.7% | 676,200 | 1063億1007万 | -3.53% | 4.03 | 1.06 |
| 08/23 | 571 | 575 | 568 | 570 | -0.18% | 996,400 | 1055億6923万 | -4.2% | 4 | 1.05 |
| 08/22 | 564 | 573 | 563 | 571 | +1.24% | 821,300 | 1057億5444万 | -4.19% | 4.01 | 1.05 |
| 08/19 | 569 | 570 | 559 | 564 | -0.35% | 996,900 | 1044億5798万 | -5.53% | 3.96 | 1.04 |
| 08/18 | 569 | 578 | 566 | 566 | +0.35% | 913,200 | 1048億2840万 | -5.35% | 3.97 | 1.05 |
| 08/17 | 566 | 570 | 562 | 564 | -0.7% | 1,021,800 | 1044億5798万 | -5.84% | 3.96 | 1.04 |
| 08/16 | 574 | 575 | 568 | 568 | -1.05% | 883,100 | 1051億9881万 | -5.33% | 3.99 | 1.05 |
| 08/15 | 572 | 577 | 568 | 574 | 0% | 579,300 | 1063億1007万 | -4.17% | 4.03 | 1.06 |
| 08/12 | 578 | 584 | 573 | 574 | +0.53% | 993,200 | 1063億1007万 | -3.85% | 4.03 | 1.06 |
| 08/10 | 580 | 583 | 568 | 571 | -0.7% | 1,214,700 | 1057億5444万 | -4.19% | 4.01 | 1.05 |
| 08/09 | 570 | 576 | 562 | 575 | +0.88% | 1,508,300 | 1064億9528万 | -3.52% | 4.04 | 1.06 |
| 08/08 | 588 | 589 | 556 | 570 | -2.9% | 2,457,400 | 1055億6923万 | -4.2% | 4 | 1.05 |
| 08/05 | 606 | 617 | 581 | 587 | -3.45% | 1,736,400 | 1087億1779万 | -1.34% | 4.12 | 1.08 |
| 08/04 | 612 | 618 | 606 | 608 | -0.82% | 990,100 | 1126億718万 | +2.36% | 4.27 | 1.12 |
| 08/03 | 618 | 621 | 610 | 613 | -1.92% | 1,341,400 | 1135億3323万 | +3.55% | 4.3 | 1.13 |
| 08/02 | 626 | 631 | 620 | 625 | -0.48% | 816,600 | 1157億5574万 | +5.93% | 4.39 | 1.15 |
| 08/01 | 628 | 633 | 622 | 628 | -1.1% | 1,182,900 | 1163億1137万 | +6.98% | 4.41 | 1.16 |
| 07/29 | 624 | 635 | 617 | 635 | +1.6% | 1,635,700 | 1176億783万 | +8.92% | 4.46 | 1.17 |
| 07/28 | 629 | 630 | 622 | 625 | -0.64% | 1,929,100 | 1157億5574万 | +7.94% | 4.39 | 1.15 |
| 07/27 | 624 | 629 | 620 | 629 | +1.45% | 2,096,500 | 1164億9657万 | +9.2% | 4.42 | 1.16 |
| 07/26 | 619 | 623 | 611 | 620 | -0.8% | 905,200 | 1148億2969万 | +8.01% | 4.35 | 1.15 |
| 07/25 | 623 | 628 | 616 | 625 | +1.3% | 1,281,000 | 1157億5574万 | +9.46% | 4.39 | 1.15 |
| 07/22 | 611 | 618 | 611 | 617 | -0.32% | 1,873,200 | 1142億7406万 | +8.82% | 4.33 | 1.14 |
| 07/21 | 605 | 619 | 602 | 619 | +4.03% | 2,646,700 | 1146億4448万 | +9.75% | 4.35 | 1.14 |
| 07/20 | 580 | 595 | 576 | 595 | +1.88% | 1,516,500 | 1101億9946万 | +6.06% | 4.18 | 1.1 |
| 07/19 | 591 | 592 | 582 | 584 | -1.18% | 1,134,200 | 1081億6216万 | +4.47% | 4.1 | 1.08 |
| 07/15 | 595 | 598 | 587 | 591 | -0.51% | 1,148,800 | 1094億5863万 | +5.91% | 4.15 | 1.09 |
| 07/14 | 590 | 597 | 589 | 594 | +0.51% | 774,200 | 1100億1425万 | +6.45% | 4.17 | 1.1 |
| 07/13 | 600 | 602 | 589 | 591 | +0.34% | 1,238,200 | 1094億5863万 | +6.1% | 4.15 | 1.09 |
| 07/12 | 591 | 608 | 587 | 589 | +1.38% | 2,051,700 | 1090億8821万 | +5.75% | 4.14 | 1.09 |
| 07/11 | 560 | 584 | 559 | 581 | +6.22% | 1,674,100 | 1076億653万 | +4.31% | 4.08 | 1.07 |
| 07/08 | 549 | 559 | 546 | 547 | +0.55% | 1,095,800 | 1013億942万 | -1.8% | 3.84 | 1.01 |
| 07/07 | 549 | 554 | 539 | 544 | -0.18% | 1,229,100 | 1007億5379万 | -2.68% | 3.82 | 1 |
| 07/06 | 551 | 552 | 541 | 545 | -2.33% | 1,003,300 | 1009億3900万 | -2.85% | 3.83 | 1.01 |
| 07/05 | 553 | 560 | 553 | 558 | -0.36% | 561,600 | 1033億4672万 | -1.06% | 3.92 | 1.03 |
| 07/04 | 562 | 564 | 557 | 560 | -0.88% | 801,500 | 1037億1714万 | -1.06% | 3.93 | 1.03 |
| 07/01 | 570 | 570 | 563 | 565 | -0.18% | 426,300 | 1046億4319万 | -0.7% | 3.97 | 1.04 |
| 06/30 | 568 | 576 | 562 | 566 | +0.35% | 1,203,200 | 1048億2840万 | -0.88% | 3.98 | 1.05 |
| 06/29 | 555 | 564 | 549 | 564 | +2.73% | 1,117,500 | 1044億5798万 | -1.4% | 3.97 | 1.04 |
| 06/28 | 539 | 555 | 534 | 549 | 0% | 1,051,500 | 1016億7984万 | -4.36% | 3.86 | 1.02 |
| 06/27 | 525 | 551 | 524 | 549 | +5.37% | 1,266,900 | 1016億7984万 | -4.69% | 3.86 | 1.02 |
| 06/24 | 561 | 561 | 510 | 521 | -6.46% | 1,825,000 | 964億9398万 | -10.02% | 3.67 | 0.96 |
| 06/23 | 557 | 558 | 548 | 557 | +1.09% | 938,400 | 1031億6151万 | -4.3% | 3.92 | 1.03 |
| 06/22 | 554 | 556 | 546 | 551 | -1.08% | 676,500 | 1020億5026万 | -5.65% | 3.88 | 1.02 |
