株価チャート
2016/04/19～2016/09/13
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 |
| 09/13 | 1,106 | 1,114 | 1,089 | 1,091 | -1% | 59,800 | 333億6278万 | -3.71% | 7.58 | 1.02 |
| 09/12 | 1,094 | 1,109 | 1,088 | 1,102 | -0.81% | 55,600 | 336億9916万 | -3.08% | 7.66 | 1.03 |
| 09/09 | 1,137 | 1,137 | 1,107 | 1,111 | -3.05% | 85,200 | 339億7438万 | -2.46% | 7.72 | 1.04 |
| 09/08 | 1,170 | 1,170 | 1,138 | 1,146 | -1.72% | 63,800 | 350億4468万 | +0.35% | 7.97 | 1.07 |
| 09/07 | 1,113 | 1,173 | 1,113 | 1,166 | +3.64% | 89,400 | 356億5628万 | +1.83% | 8.11 | 1.09 |
| 09/06 | 1,096 | 1,127 | 1,087 | 1,125 | +2.65% | 51,300 | 344億250万 | -2.17% | 7.82 | 1.05 |
| 09/05 | 1,120 | 1,128 | 1,085 | 1,096 | -1.62% | 46,600 | 335億1568万 | -5.19% | 7.62 | 1.03 |
| 09/02 | 1,121 | 1,125 | 1,108 | 1,114 | -0.62% | 46,200 | 340億6612万 | -4.38% | 7.74 | 1.04 |
| 09/01 | 1,127 | 1,132 | 1,111 | 1,121 | -1.23% | 43,300 | 342億8018万 | -4.35% | 7.79 | 1.05 |
| 08/31 | 1,123 | 1,138 | 1,110 | 1,135 | +2.9% | 75,500 | 347億830万 | -3.73% | 7.89 | 1.06 |
| 08/30 | 1,128 | 1,128 | 1,093 | 1,103 | -2.99% | 73,800 | 337億2974万 | -6.92% | 7.67 | 1.03 |
| 08/29 | 1,194 | 1,194 | 1,134 | 1,137 | -1.13% | 51,500 | 347億6946万 | -4.61% | 7.9 | 1.06 |
| 08/26 | 1,121 | 1,158 | 1,118 | 1,150 | +2.59% | 76,900 | 351億6700万 | -4.09% | 7.99 | 1.08 |
| 08/25 | 1,123 | 1,137 | 1,110 | 1,121 | 0% | 43,500 | 342億8018万 | -7.05% | 7.79 | 1.05 |
| 08/24 | 1,134 | 1,138 | 1,110 | 1,121 | -0.44% | 93,600 | 342億8018万 | -7.58% | 7.79 | 1.05 |
| 08/23 | 1,121 | 1,155 | 1,114 | 1,126 | +0.45% | 96,300 | 344億3308万 | -7.7% | 7.83 | 1.05 |
| 08/22 | 1,117 | 1,129 | 1,110 | 1,121 | -0.09% | 40,500 | 342億8018万 | -8.34% | 7.79 | 1.05 |
| 08/19 | 1,117 | 1,126 | 1,107 | 1,122 | -0.09% | 53,000 | 343億1076万 | -8.56% | 7.8 | 1.05 |
| 08/18 | 1,122 | 1,140 | 1,112 | 1,123 | +0.09% | 63,900 | 343億4134万 | -8.62% | 7.81 | 1.05 |
| 08/17 | 1,141 | 1,158 | 1,101 | 1,122 | -3.61% | 152,800 | 343億1076万 | -8.85% | 7.8 | 1.05 |
| 08/16 | 1,183 | 1,186 | 1,164 | 1,164 | -1.19% | 86,700 | 355億9512万 | -5.44% | 8.09 | 1.09 |
| 08/15 | 1,198 | 1,231 | 1,175 | 1,178 | -0.67% | 79,900 | 360億2324万 | -3.99% | 8.19 | 1.1 |
| 08/12 | 1,174 | 1,213 | 1,174 | 1,186 | +1.89% | 77,600 | 362億6788万 | -3.1% | 8.25 | 1.11 |
| 08/10 | 1,155 | 1,176 | 1,142 | 1,164 | -0.68% | 99,400 | 355億9512万 | -4.59% | 8.09 | 1.09 |
| 08/09 | 1,200 | 1,235 | 1,162 | 1,172 | -1.51% | 123,600 | 358億3976万 | -3.7% | 8.15 | 1.1 |
| 08/08 | 1,175 | 1,196 | 1,169 | 1,190 | +1.8% | 59,900 | 363億9020万 | -1.9% | 8.27 | 1.11 |
| 08/05 | 1,175 | 1,215 | 1,160 | 1,169 | -0.76% | 93,100 | 357億4802万 | -3.31% | 8.13 | 1.09 |
| 08/04 | 1,201 | 1,207 | 1,175 | 1,178 | -2.81% | 73,400 | 360億2324万 | -2.32% | 8.19 | 1.1 |
| 08/03 | 1,269 | 1,269 | 1,207 | 1,212 | -5.97% | 92,600 | 370億6296万 | +0.66% | 8.43 | 1.13 |
| 08/02 | 1,280 | 1,293 | 1,272 | 1,289 | +0.08% | 68,600 | 394億1762万 | +7.51% | 8.96 | 1.21 |
| 08/01 | 1,290 | 1,299 | 1,279 | 1,288 | -1.53% | 94,200 | 393億8704万 | +8.14% | 8.95 | 1.21 |
| 07/29 | 1,293 | 1,310 | 1,277 | 1,308 | +0.54% | 107,000 | 399億9864万 | +10.85% | 9.09 | 1.22 |
| 07/28 | 1,282 | 1,309 | 1,276 | 1,301 | +1.01% | 98,700 | 397億8458万 | +11.29% | 9.04 | 1.22 |
| 07/27 | 1,310 | 1,310 | 1,269 | 1,288 | -1.08% | 122,500 | 393億8704万 | +11.13% | 8.95 | 1.21 |
| 07/26 | 1,247 | 1,314 | 1,246 | 1,302 | +3.5% | 153,700 | 398億1516万 | +13.12% | 9.05 | 1.22 |
| 07/25 | 1,319 | 1,319 | 1,220 | 1,258 | -4.98% | 241,700 | 384億6964万 | +10.25% | 8.75 | 1.18 |
| 07/22 | 1,319 | 1,345 | 1,299 | 1,324 | -0.38% | 131,100 | 404億8792万 | +17.06% | 9.2 | 1.24 |
| 07/21 | 1,318 | 1,345 | 1,309 | 1,329 | +2.23% | 183,000 | 406億4082万 | +18.77% | 9.24 | 1.24 |
| 07/20 | 1,275 | 1,312 | 1,253 | 1,300 | +1.4% | 172,200 | 397億5400万 | +17.12% | 9.04 | 1.22 |
| 07/19 | 1,226 | 1,289 | 1,226 | 1,282 | +6.04% | 172,500 | 392億356万 | +16.55% | 8.91 | 1.2 |
| 07/15 | 1,232 | 1,256 | 1,203 | 1,209 | -1.39% | 208,900 | 369億7122万 | +10.92% | 8.4 | 1.13 |
| 07/14 | 1,191 | 1,231 | 1,180 | 1,226 | +5.6% | 231,700 | 374億9108万 | +13.1% | 8.52 | 1.15 |
| 07/13 | 1,195 | 1,195 | 1,155 | 1,161 | -1.11% | 124,700 | 355億338万 | +7.7% | 8.07 | 1.09 |
| 07/12 | 1,176 | 1,210 | 1,164 | 1,174 | +3.8% | 255,600 | 359億92万 | +9.21% | 8.16 | 1.1 |
| 07/11 | 1,083 | 1,147 | 1,071 | 1,131 | +6% | 189,000 | 345億8598万 | +5.6% | 7.86 | 1.06 |
| 07/08 | 1,102 | 1,107 | 1,066 | 1,067 | -2.56% | 56,700 | 326億2886万 | -0.09% | 7.42 | 1 |
| 07/07 | 1,089 | 1,102 | 1,076 | 1,095 | +0.55% | 45,500 | 334億8510万 | +2.24% | 7.61 | 1.03 |
| 07/06 | 1,085 | 1,096 | 1,042 | 1,089 | 0% | 164,600 | 333億162万 | +1.59% | 7.57 | 1.02 |
| 07/05 | 1,084 | 1,099 | 1,047 | 1,089 | +1.4% | 95,200 | 333億162万 | +1.49% | 7.57 | 1.02 |
| 07/04 | 1,097 | 1,109 | 1,061 | 1,074 | -1.47% | 100,800 | 328億4292万 | +0.19% | 7.47 | 1.01 |
| 07/01 | 1,081 | 1,100 | 1,075 | 1,090 | +1.02% | 68,800 | 333億3220万 | +1.68% | 7.58 | 1.02 |
| 06/30 | 1,135 | 1,135 | 1,075 | 1,079 | -4.09% | 118,400 | 329億9582万 | +0.56% | 7.5 | 1.01 |
| 06/29 | 1,134 | 1,140 | 1,113 | 1,125 | +1.9% | 118,600 | 344億250万 | +4.85% | 7.82 | 1.05 |
| 06/28 | 1,050 | 1,126 | 1,050 | 1,104 | +2.51% | 157,100 | 337億6032万 | +3.37% | 7.67 | 1.03 |
| 06/27 | 1,022 | 1,080 | 1,021 | 1,077 | +6.74% | 119,900 | 329億3466万 | +1.32% | 7.49 | 1.01 |
| 06/24 | 1,081 | 1,085 | 981 | 1,009 | -4% | 195,500 | 308億5522万 | -4.72% | 7.01 | 0.94 |
| 06/23 | 1,053 | 1,060 | 1,041 | 1,051 | -0.19% | 94,000 | 321億3958万 | -0.47% | 7.31 | 0.98 |
| 06/22 | 1,093 | 1,093 | 1,039 | 1,053 | -3.13% | 83,200 | 322億74万 | +0.19% | 7.32 | 0.99 |
| 06/21 | 1,041 | 1,100 | 1,034 | 1,087 | +4.72% | 173,000 | 332億4046万 | +4.02% | 7.56 | 1.02 |
| 06/20 | 1,007 | 1,044 | 1,007 | 1,038 | +3.08% | 113,600 | 317億4204万 | +0.19% | 7.22 | 0.97 |
| 06/17 | 1,040 | 1,059 | 999 | 1,007 | -1.56% | 130,500 | 307億9406万 | -1.95% | 7 | 0.94 |
| 06/16 | 1,088 | 1,094 | 1,016 | 1,023 | -7.17% | 150,700 | 312億8334万 | +0.39% | 7.11 | 0.96 |
| 06/15 | 1,055 | 1,111 | 1,050 | 1,102 | +4.65% | 215,300 | 336億9916万 | +9% | 7.66 | 1.03 |
| 06/14 | 1,020 | 1,055 | 1,020 | 1,053 | +1.94% | 97,700 | 322億74万 | +5.51% | 7.32 | 0.99 |
| 06/13 | 1,038 | 1,041 | 1,016 | 1,033 | -2.09% | 112,900 | 315億8914万 | +4.66% | 7.18 | 0.97 |
| 06/10 | 1,085 | 1,085 | 1,046 | 1,055 | -3.21% | 183,700 | 322億6190万 | +8.21% | 7.33 | 0.99 |
| 06/09 | 1,076 | 1,117 | 1,076 | 1,090 | +0.93% | 115,100 | 333億3220万 | +13.31% | 7.58 | 1.02 |
| 06/08 | 1,073 | 1,089 | 1,059 | 1,080 | +0.65% | 120,600 | 330億2640万 | +13.92% | 7.51 | 1.01 |
| 06/07 | 1,074 | 1,091 | 1,069 | 1,073 | +0.66% | 81,900 | 328億1234万 | +14.76% | 7.46 | 1 |
| 06/06 | 1,091 | 1,111 | 1,064 | 1,066 | -4.91% | 190,900 | 325億9828万 | +15.37% | 7.41 | 1 |
| 06/03 | 1,136 | 1,144 | 1,105 | 1,121 | -0.62% | 124,000 | 342億8018万 | +22.65% | 7.79 | 1.05 |
| 06/02 | 1,130 | 1,148 | 1,091 | 1,128 | +0.36% | 232,200 | 344億9424万 | +24.92% | 7.84 | 1.06 |
| 06/01 | 1,049 | 1,135 | 1,047 | 1,124 | +6.44% | 264,400 | 343億7192万 | +26.29% | 7.81 | 1.05 |
| 05/31 | 1,092 | 1,095 | 1,042 | 1,056 | -2.4% | 164,900 | 322億9248万 | +20.27% | 7.34 | 0.99 |
| 05/30 | 1,126 | 1,144 | 1,070 | 1,082 | -3.31% | 212,000 | 330億8756万 | +24.51% | 7.52 | 1.01 |
| 05/27 | 1,099 | 1,124 | 1,075 | 1,119 | +5.87% | 306,600 | 342億1902万 | +30.42% | 7.78 | 1.05 |
| 05/26 | 1,010 | 1,070 | 1,010 | 1,057 | +5.17% | 251,100 | 323億2306万 | +25.09% | 7.35 | 0.99 |
| 05/25 | 1,004 | 1,020 | 998 | 1,005 | +1.41% | 149,800 | 307億3290万 | +20.65% | 6.99 | 0.94 |
| 05/24 | 962 | 1,009 | 962 | 991 | +3.23% | 296,600 | 303億478万 | +20.41% | 6.89 | 0.93 |
| 05/23 | 923 | 970 | 921 | 960 | +2.78% | 139,600 | 293億5680万 | +18.08% | 6.67 | 0.9 |
| 05/20 | 947 | 969 | 925 | 934 | -1.27% | 142,700 | 285億6172万 | +16.31% | 6.49 | 0.87 |
| 05/19 | 925 | 950 | 921 | 946 | +4.99% | 187,100 | 289億2868万 | +19.14% | 6.58 | 0.89 |
| 05/18 | 846 | 901 | 841 | 901 | +6.12% | 180,200 | 275億5258万 | +14.78% | 6.26 | 0.84 |
| 05/17 | 819 | 849 | 819 | 849 | +4.3% | 98,600 | 259億6242万 | +9.27% | 5.9 | 0.79 |
| 05/16 | 828 | 836 | 808 | 814 | +0.12% | 63,200 | 248億9212万 | +5.44% | 5.66 | 0.76 |
| 05/13 | 810 | 846 | 797 | 813 | -0.97% | 176,500 | 248億6154万 | +5.86% | 5.65 | 0.76 |
| 05/12 | 772 | 822 | 771 | 821 | +5.66% | 130,200 | 251億618万 | +7.18% | 5.71 | 0.77 |
| 05/11 | 805 | 805 | 766 | 777 | -1.02% | 70,200 | 237億6066万 | +1.97% | 5.4 | 0.73 |
| 05/10 | 748 | 787 | 742 | 785 | +6.22% | 63,000 | 240億530万 | +3.15% | 5.46 | 0.73 |
| 05/09 | 731 | 742 | 716 | 739 | +1.93% | 52,800 | 225億9862万 | -2.89% | 5.14 | 0.69 |
| 05/06 | 721 | 730 | 706 | 725 | -0.96% | 72,000 | 221億7050万 | -4.73% | 5.04 | 0.68 |
| 05/02 | 726 | 739 | 726 | 732 | -3.05% | 67,900 | 223億8456万 | -3.94% | 5.09 | 0.69 |
| 04/28 | 799 | 799 | 735 | 755 | -6.33% | 158,700 | 230億8790万 | -1.05% | 5.25 | 0.71 |
| 04/27 | 812 | 817 | 796 | 806 | -1.59% | 74,300 | 246億4748万 | +5.77% | 5.6 | 0.75 |
| 04/26 | 840 | 844 | 795 | 819 | -1.33% | 134,300 | 250億4502万 | +7.76% | 5.69 | 0.77 |
| 04/25 | 824 | 832 | 789 | 830 | +1.72% | 105,000 | 253億8140万 | +9.79% | 5.77 | 0.78 |
| 04/22 | 825 | 825 | 804 | 816 | -1.09% | 63,400 | 249億5328万 | +8.66% | 5.67 | 0.76 |
| 04/21 | 832 | 838 | 822 | 825 | -0.36% | 67,600 | 252億2850万 | +10.44% | 5.74 | 0.77 |
| 04/20 | 796 | 857 | 791 | 828 | +4.02% | 178,700 | 253億2024万 | +11.59% | 5.76 | 0.78 |
| 04/19 | 809 | 809 | 786 | 796 | -1% | 77,400 | 243億4168万 | +8.01% | 5.53 | 0.75 |
