株価チャート
2016/06/21～2016/11/15
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 |
| 11/15 | 532 | 535 | 527 | 533 | +0.19% | 1,307,000 | 1719億7607万 | -4.31% | 3.89 | 0.73 |
| 11/14 | 538 | 542 | 527 | 532 | -1.12% | 1,579,000 | 1716億5341万 | -4.66% | 3.88 | 0.73 |
| 11/11 | 572 | 574 | 515 | 538 | -4.27% | 2,237,000 | 1735億8935万 | -3.58% | 3.92 | 0.74 |
| 11/10 | 558 | 564 | 553 | 562 | +6.24% | 713,000 | 1813億3311万 | +0.54% | 4.1 | 0.77 |
| 11/09 | 562 | 565 | 520 | 529 | -5.87% | 1,139,000 | 1706億8544万 | -5.2% | 3.86 | 0.73 |
| 11/08 | 565 | 566 | 559 | 562 | +0.18% | 385,000 | 1813億3311万 | +0.72% | 4.1 | 0.77 |
| 11/07 | 562 | 564 | 555 | 561 | +1.45% | 418,000 | 1810億1046万 | +0.72% | 4.09 | 0.77 |
| 11/04 | 554 | 557 | 549 | 553 | -1.07% | 697,000 | 1784億2920万 | -0.54% | 4.03 | 0.76 |
| 11/02 | 564 | 566 | 557 | 559 | -2.44% | 440,000 | 1803億6514万 | +0.54% | 4.08 | 0.77 |
| 11/01 | 566 | 574 | 561 | 573 | +0.53% | 521,000 | 1848億8234万 | +3.24% | 4.18 | 0.79 |
| 10/31 | 576 | 579 | 568 | 570 | -1.38% | 644,000 | 1839億1437万 | +2.89% | 4.16 | 0.78 |
| 10/28 | 574 | 580 | 569 | 578 | +1.05% | 931,000 | 1864億9562万 | +4.71% | 4.22 | 0.79 |
| 10/27 | 582 | 582 | 571 | 572 | -1.04% | 867,000 | 1845億5968万 | +4% | 4.17 | 0.78 |
| 10/26 | 570 | 579 | 568 | 578 | +1.58% | 769,000 | 1864億9562万 | +5.47% | 4.22 | 0.79 |
| 10/25 | 570 | 574 | 567 | 569 | +0.18% | 780,000 | 1835億9171万 | +4.21% | 4.15 | 0.78 |
| 10/24 | 555 | 573 | 554 | 568 | +3.27% | 1,530,000 | 1832億6906万 | +4.41% | 4.14 | 0.78 |
| 10/21 | 552 | 553 | 541 | 550 | -1.43% | 1,801,000 | 1774億6123万 | +1.48% | 4.01 | 0.75 |
| 10/20 | 553 | 559 | 552 | 558 | +1.27% | 780,000 | 1800億4249万 | +3.14% | 4.07 | 0.77 |
| 10/19 | 551 | 554 | 547 | 551 | 0% | 1,530,000 | 1777億8389万 | +2.04% | 4.02 | 0.76 |
| 10/18 | 558 | 559 | 530 | 551 | -3.84% | 4,042,000 | 1777億8389万 | +2.23% | 4.02 | 0.76 |
| 10/17 | 576 | 576 | 568 | 573 | +0.53% | 803,000 | 1848億8234万 | +6.31% | 4.18 | 0.79 |
| 10/14 | 558 | 572 | 554 | 570 | +2.15% | 1,114,000 | 1839億1437万 | +5.95% | 4.16 | 0.78 |
| 10/13 | 543 | 558 | 540 | 558 | +2.76% | 933,000 | 1800億4249万 | +4.1% | 4.07 | 0.77 |
| 10/12 | 540 | 549 | 537 | 543 | -0.18% | 774,000 | 1752億264万 | +1.5% | 3.96 | 0.74 |
| 10/11 | 539 | 549 | 537 | 544 | +0.55% | 656,000 | 1755億2529万 | +1.68% | 3.97 | 0.75 |
| 10/07 | 542 | 542 | 536 | 541 | -0.55% | 380,000 | 1745億5732万 | +1.12% | 3.95 | 0.74 |
| 10/06 | 543 | 548 | 542 | 544 | -0.73% | 550,000 | 1755億2529万 | +1.87% | 3.97 | 0.75 |
| 10/05 | 544 | 551 | 539 | 548 | +1.11% | 885,000 | 1768億1592万 | +2.81% | 4 | 0.75 |
| 10/04 | 543 | 543 | 535 | 542 | +0.93% | 385,000 | 1748億7998万 | +1.69% | 3.95 | 0.74 |
| 10/03 | 540 | 541 | 534 | 537 | +1.32% | 531,000 | 1732億6669万 | +0.94% | 3.92 | 0.74 |
| 09/30 | 530 | 532 | 523 | 530 | -2.75% | 1,145,000 | 1710億810万 | -0.38% | 3.87 | 0.73 |
| 09/29 | 546 | 548 | 542 | 545 | -0.73% | 597,000 | 1758億4795万 | +2.25% | 3.98 | 0.75 |
| 09/28 | 540 | 549 | 538 | 549 | +1.67% | 816,000 | 1771億3858万 | +3.2% | 4.01 | 0.75 |
| 09/27 | 526 | 540 | 518 | 540 | +1.5% | 565,000 | 1742億3466万 | +1.5% | 3.94 | 0.74 |
| 09/26 | 539 | 540 | 530 | 532 | -1.3% | 297,000 | 1716億5341万 | +0.38% | 3.88 | 0.73 |
| 09/23 | 532 | 542 | 528 | 539 | +1.89% | 1,073,000 | 1739億1201万 | +1.7% | 3.93 | 0.74 |
| 09/21 | 511 | 529 | 505 | 529 | +2.72% | 937,000 | 1706億8544万 | 0% | 3.86 | 0.73 |
| 09/20 | 516 | 521 | 514 | 515 | -1.53% | 803,000 | 1661億6824万 | -2.46% | 3.76 | 0.71 |
| 09/16 | 524 | 525 | 521 | 523 | +0.58% | 699,000 | 1687億4950万 | -1.13% | 3.82 | 0.72 |
| 09/15 | 517 | 522 | 517 | 520 | -0.19% | 507,000 | 1677億8153万 | -1.89% | 3.79 | 0.71 |
| 09/14 | 520 | 525 | 519 | 521 | -1.51% | 769,000 | 1681億419万 | -1.7% | 3.8 | 0.71 |
| 09/13 | 526 | 531 | 525 | 529 | +0.95% | 528,000 | 1706億8544万 | 0% | 3.86 | 0.73 |
| 09/12 | 517 | 525 | 516 | 524 | -1.13% | 571,000 | 1690億7216万 | -0.57% | 3.82 | 0.72 |
| 09/09 | 531 | 536 | 528 | 530 | -1.67% | 929,000 | 1710億810万 | +0.95% | 3.87 | 0.73 |
| 09/08 | 547 | 547 | 536 | 539 | -1.64% | 789,000 | 1739億1201万 | +3.06% | 3.93 | 0.74 |
| 09/07 | 538 | 549 | 534 | 548 | +1.48% | 1,003,000 | 1768億1592万 | +5.18% | 4 | 0.75 |
| 09/06 | 534 | 541 | 532 | 540 | +1.12% | 435,000 | 1742億3466万 | +4.05% | 3.94 | 0.74 |
| 09/05 | 538 | 540 | 534 | 534 | -0.37% | 419,000 | 1722億9872万 | +3.09% | 3.9 | 0.73 |
| 09/02 | 535 | 537 | 532 | 536 | -0.56% | 668,000 | 1729億4404万 | +3.68% | 3.91 | 0.73 |
| 09/01 | 525 | 539 | 522 | 539 | +2.28% | 837,000 | 1739億1201万 | +4.46% | 3.93 | 0.74 |
| 08/31 | 525 | 527 | 518 | 527 | +1.74% | 550,000 | 1700億4013万 | +2.13% | 3.84 | 0.72 |
| 08/30 | 527 | 527 | 517 | 518 | -3.36% | 730,000 | 1671億3622万 | +0.58% | 3.78 | 0.71 |
| 08/29 | 536 | 538 | 534 | 536 | +1.9% | 406,000 | 1729億4404万 | +4.08% | 3.91 | 0.73 |
| 08/26 | 531 | 533 | 526 | 526 | -1.68% | 509,000 | 1697億1747万 | +2.14% | 3.84 | 0.72 |
| 08/25 | 539 | 541 | 532 | 535 | -1.11% | 649,000 | 1726億2138万 | +4.09% | 3.9 | 0.73 |
| 08/24 | 539 | 544 | 535 | 541 | +0.37% | 690,000 | 1745億5732万 | +5.46% | 3.95 | 0.74 |
| 08/23 | 532 | 539 | 532 | 539 | +1.89% | 858,000 | 1739億1201万 | +5.48% | 3.93 | 0.74 |
| 08/22 | 520 | 530 | 517 | 529 | +3.73% | 1,051,000 | 1706億8544万 | +3.93% | 3.86 | 0.73 |
| 08/19 | 508 | 511 | 503 | 510 | -0.39% | 585,000 | 1645億5496万 | +0.39% | 3.72 | 0.7 |
| 08/18 | 509 | 517 | 506 | 512 | -0.39% | 915,000 | 1652億27万 | +1.19% | 3.74 | 0.7 |
| 08/17 | 517 | 519 | 506 | 514 | -1.34% | 1,071,000 | 1658億4559万 | +1.78% | 3.75 | 0.7 |
| 08/16 | 532 | 532 | 521 | 521 | -2.25% | 724,000 | 1681億419万 | +3.58% | 3.8 | 0.71 |
| 08/15 | 540 | 540 | 532 | 533 | -1.3% | 643,000 | 1719億7607万 | +6.6% | 3.89 | 0.73 |
| 08/12 | 538 | 545 | 534 | 540 | +0.93% | 1,512,000 | 1742億3466万 | +8.87% | 3.94 | 0.74 |
| 08/10 | 528 | 542 | 525 | 535 | +10.54% | 3,903,000 | 1726億2138万 | +8.74% | 3.9 | 0.73 |
| 08/09 | 481 | 484 | 470 | 484 | -0.62% | 1,077,000 | 1561億6588万 | -1.02% | 3.53 | 0.66 |
| 08/08 | 478 | 490 | 473 | 487 | +4.73% | 1,606,000 | 1571億3385万 | 0% | 3.55 | 0.67 |
| 08/05 | 475 | 478 | 464 | 465 | -3.13% | 1,607,000 | 1500億3541万 | -4.32% | 3.39 | 0.64 |
| 08/04 | 484 | 488 | 478 | 480 | -1.03% | 885,000 | 1548億7526万 | -1.03% | 3.5 | 0.66 |
| 08/03 | 496 | 496 | 484 | 485 | -3.96% | 1,473,000 | 1564億8854万 | +0.41% | 3.54 | 0.67 |
| 08/02 | 508 | 509 | 503 | 505 | -0.98% | 568,000 | 1629億4168万 | +4.99% | 3.68 | 0.69 |
| 08/01 | 511 | 513 | 503 | 510 | -1.54% | 1,168,000 | 1645億5496万 | +6.69% | 3.72 | 0.7 |
| 07/29 | 514 | 521 | 509 | 518 | +0.58% | 1,174,000 | 1671億3622万 | +9.51% | 3.78 | 0.71 |
| 07/28 | 523 | 524 | 512 | 515 | -1.9% | 949,000 | 1661億6824万 | +9.57% | 3.76 | 0.71 |
| 07/27 | 518 | 529 | 512 | 525 | +1.94% | 1,253,000 | 1693億9481万 | +12.66% | 3.83 | 0.72 |
| 07/26 | 513 | 519 | 508 | 515 | 0% | 1,019,000 | 1661億6824万 | +11.47% | 3.76 | 0.71 |
| 07/25 | 523 | 523 | 512 | 515 | -1.72% | 1,216,000 | 1661億6824万 | +12.45% | 3.76 | 0.71 |
| 07/22 | 516 | 525 | 512 | 524 | 0% | 1,375,000 | 1690億7216万 | +15.67% | 3.82 | 0.72 |
| 07/21 | 513 | 526 | 512 | 524 | +3.56% | 2,079,000 | 1690億7216万 | +16.7% | 3.82 | 0.72 |
| 07/20 | 495 | 508 | 494 | 506 | +2.22% | 1,335,000 | 1632億6433万 | +13.96% | 3.69 | 0.69 |
| 07/19 | 490 | 496 | 488 | 495 | +1.43% | 952,000 | 1597億1511万 | +12.24% | 3.61 | 0.68 |
| 07/15 | 488 | 493 | 487 | 488 | +0.21% | 1,184,000 | 1574億5651万 | +11.42% | 3.56 | 0.67 |
| 07/14 | 480 | 489 | 480 | 487 | +1.67% | 900,000 | 1571億3385万 | +11.7% | 3.55 | 0.67 |
| 07/13 | 481 | 483 | 474 | 479 | +1.27% | 890,000 | 1545億5260万 | +10.11% | 3.49 | 0.66 |
| 07/12 | 474 | 482 | 470 | 473 | +1.5% | 1,100,000 | 1526億1666万 | +8.99% | 3.45 | 0.65 |
| 07/11 | 452 | 470 | 444 | 466 | +6.88% | 1,802,000 | 1503億5806万 | +7.62% | 3.4 | 0.64 |
| 07/08 | 442 | 448 | 436 | 436 | -1.36% | 925,000 | 1406億7836万 | +0.69% | 3.18 | 0.6 |
| 07/07 | 450 | 450 | 439 | 442 | -1.12% | 1,171,000 | 1426億1430万 | +1.84% | 3.22 | 0.61 |
| 07/06 | 445 | 449 | 440 | 447 | -1.32% | 1,525,000 | 1442億2758万 | +2.76% | 3.26 | 0.61 |
| 07/05 | 448 | 454 | 445 | 453 | +1.34% | 1,103,000 | 1461億6352万 | +3.66% | 3.3 | 0.62 |
| 07/04 | 442 | 448 | 438 | 447 | +1.36% | 1,435,000 | 1442億2758万 | +1.82% | 3.26 | 0.61 |
| 07/01 | 446 | 447 | 439 | 441 | +0.23% | 919,000 | 1422億9164万 | 0% | 3.22 | 0.6 |
| 06/30 | 450 | 451 | 439 | 440 | -0.9% | 963,000 | 1419億6899万 | -0.68% | 3.21 | 0.6 |
| 06/29 | 443 | 453 | 441 | 444 | +2.3% | 1,429,000 | 1432億5961万 | -0.22% | 3.24 | 0.61 |
| 06/28 | 418 | 442 | 418 | 434 | +1.88% | 1,562,000 | 1400億3304万 | -2.91% | 3.17 | 0.6 |
| 06/27 | 410 | 427 | 406 | 426 | +7.3% | 1,793,000 | 1374億5179万 | -5.33% | 3.11 | 0.58 |
| 06/24 | 431 | 434 | 390 | 397 | -6.81% | 1,897,000 | 1280億9474万 | -12.17% | 2.9 | 0.54 |
| 06/23 | 421 | 427 | 420 | 426 | +1.67% | 1,164,000 | 1374億5179万 | -6.58% | 3.11 | 0.58 |
| 06/22 | 422 | 423 | 417 | 419 | -1.41% | 1,141,000 | 1351億9319万 | -8.71% | 3.06 | 0.57 |
| 06/21 | 419 | 428 | 415 | 425 | +1.67% | 1,250,000 | 1371億2913万 | -8.01% | 3.1 | 0.58 |
