株価チャート
2016/05/10～2016/09/30
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 |
| 09/30 | 1,544 | 1,547 | 1,511 | 1,532 | -0.2% | 15,300 | 289億9090万 | +3.16% | 32.64 | 1.36 |
| 09/29 | 1,525 | 1,537 | 1,511 | 1,535 | +1.32% | 17,700 | 290億4767万 | +3.58% | 32.7 | 1.37 |
| 09/28 | 1,507 | 1,525 | 1,491 | 1,515 | +0.53% | 15,900 | 286億6920万 | +2.36% | 32.27 | 1.35 |
| 09/27 | 1,490 | 1,507 | 1,476 | 1,507 | +0.6% | 13,500 | 285億1781万 | +1.96% | 32.1 | 1.34 |
| 09/26 | 1,527 | 1,529 | 1,490 | 1,498 | -1.83% | 17,600 | 283億4750万 | +1.49% | 31.91 | 1.33 |
| 09/23 | 1,485 | 1,529 | 1,470 | 1,526 | +2.76% | 20,100 | 288億7736万 | +3.53% | 32.51 | 1.36 |
| 09/21 | 1,451 | 1,490 | 1,445 | 1,485 | +3.27% | 13,400 | 281億149万 | +0.95% | 31.63 | 1.32 |
| 09/20 | 1,444 | 1,461 | 1,402 | 1,438 | -0.83% | 19,400 | 272億1209万 | -2.24% | 30.63 | 1.28 |
| 09/16 | 1,440 | 1,466 | 1,440 | 1,450 | +0.21% | 12,200 | 274億3917万 | -1.69% | 30.89 | 1.29 |
| 09/15 | 1,450 | 1,458 | 1,446 | 1,447 | -0.82% | 10,400 | 273億8240万 | -2.16% | 30.83 | 1.29 |
| 09/14 | 1,480 | 1,480 | 1,459 | 1,459 | -1.02% | 7,500 | 276億948万 | -1.49% | 31.08 | 1.3 |
| 09/13 | 1,495 | 1,495 | 1,469 | 1,474 | -1.01% | 7,800 | 278億9334万 | -0.54% | 31.4 | 1.31 |
| 09/12 | 1,460 | 1,489 | 1,450 | 1,489 | +1.29% | 12,300 | 281億7719万 | +0.4% | 31.72 | 1.33 |
| 09/09 | 1,471 | 1,480 | 1,470 | 1,470 | -1.41% | 11,700 | 278億1764万 | -0.68% | 31.31 | 1.31 |
| 09/08 | 1,480 | 1,498 | 1,480 | 1,491 | -0.47% | 8,000 | 282億1504万 | +0.74% | 31.76 | 1.33 |
| 09/07 | 1,467 | 1,498 | 1,467 | 1,498 | +0.13% | 7,200 | 283億4750万 | +1.28% | 31.91 | 1.33 |
| 09/06 | 1,458 | 1,507 | 1,458 | 1,496 | +2.54% | 3,500 | 283億965万 | +1.15% | 31.87 | 1.33 |
| 09/05 | 1,492 | 1,495 | 1,454 | 1,459 | -2.86% | 18,100 | 276億948万 | -1.55% | 31.08 | 1.3 |
| 09/02 | 1,512 | 1,513 | 1,487 | 1,502 | +0.07% | 6,500 | 284億2320万 | +0.74% | 32 | 1.34 |
| 09/01 | 1,496 | 1,508 | 1,475 | 1,501 | -0.2% | 6,900 | 284億427万 | +0.2% | 31.98 | 1.34 |
| 08/31 | 1,495 | 1,508 | 1,464 | 1,504 | +3.08% | 25,500 | 284億6104万 | -0.07% | 32.04 | 1.34 |
| 08/30 | 1,496 | 1,500 | 1,443 | 1,459 | -1.35% | 12,600 | 276億948万 | -3.44% | 31.08 | 1.3 |
| 08/29 | 1,489 | 1,489 | 1,469 | 1,479 | +2.57% | 7,700 | 279億8795万 | -2.5% | 31.51 | 1.32 |
| 08/26 | 1,451 | 1,459 | 1,441 | 1,442 | -1.03% | 7,500 | 272億8778万 | -5.26% | 30.72 | 1.28 |
| 08/25 | 1,477 | 1,480 | 1,451 | 1,457 | -1.15% | 7,000 | 275億7164万 | -4.71% | 31.04 | 1.3 |
| 08/24 | 1,486 | 1,489 | 1,474 | 1,474 | -0.81% | 4,300 | 278億9334万 | -4.1% | 31.4 | 1.31 |
| 08/23 | 1,460 | 1,496 | 1,460 | 1,486 | +1.5% | 12,200 | 281億2042万 | -3.63% | 31.66 | 1.32 |
| 08/22 | 1,462 | 1,484 | 1,454 | 1,464 | +1.6% | 10,100 | 277億410万 | -5.3% | 31.19 | 1.3 |
| 08/19 | 1,464 | 1,464 | 1,440 | 1,441 | -1.03% | 6,200 | 272億6886万 | -7.21% | 30.7 | 1.28 |
| 08/18 | 1,445 | 1,466 | 1,444 | 1,456 | -0.48% | 10,100 | 275億5271万 | -6.61% | 31.02 | 1.3 |
| 08/17 | 1,465 | 1,475 | 1,451 | 1,463 | -1.68% | 15,400 | 276億8518万 | -6.58% | 31.17 | 1.3 |
| 08/16 | 1,524 | 1,524 | 1,486 | 1,488 | -2.68% | 12,300 | 281億5827万 | -5.34% | 31.7 | 1.33 |
| 08/15 | 1,535 | 1,551 | 1,522 | 1,529 | -0.39% | 7,900 | 289億3413万 | -2.98% | 32.57 | 1.36 |
| 08/12 | 1,516 | 1,542 | 1,508 | 1,535 | +1.99% | 17,100 | 290億4767万 | -2.66% | 32.7 | 1.37 |
| 08/10 | 1,469 | 1,508 | 1,469 | 1,505 | +0.4% | 12,200 | 284億7997万 | -4.69% | 32.06 | 1.34 |
| 08/09 | 1,482 | 1,500 | 1,452 | 1,499 | +1.49% | 19,500 | 283億6642万 | -5.25% | 31.93 | 1.34 |
| 08/08 | 1,462 | 1,487 | 1,449 | 1,477 | +2.93% | 19,200 | 279億5011万 | -6.87% | 31.46 | 1.32 |
| 08/05 | 1,471 | 1,480 | 1,429 | 1,435 | -2.45% | 17,800 | 271億5532万 | -9.75% | 30.57 | 1.28 |
| 08/04 | 1,445 | 1,477 | 1,430 | 1,471 | +1.94% | 25,700 | 278億3656万 | -7.83% | 31.34 | 1.31 |
| 08/03 | 1,498 | 1,498 | 1,438 | 1,443 | -4.18% | 26,500 | 273億671万 | -9.87% | 30.74 | 1.29 |
| 08/02 | 1,586 | 1,588 | 1,499 | 1,506 | -3.83% | 49,300 | 284億9889万 | -6.17% | 32.08 | 1.34 |
| 08/01 | 1,700 | 1,700 | 1,560 | 1,566 | -7.72% | 65,800 | 296億3430万 | -2.43% | 33.36 | 1.4 |
| 07/29 | 1,645 | 1,703 | 1,632 | 1,697 | +0.71% | 45,200 | 321億1329万 | +6.13% | 36.15 | 1.51 |
| 07/28 | 1,651 | 1,694 | 1,648 | 1,685 | +1.02% | 32,900 | 318億8621万 | +5.64% | 35.9 | 1.5 |
| 07/27 | 1,680 | 1,699 | 1,661 | 1,668 | +1.77% | 42,400 | 315億6451万 | +4.84% | 35.53 | 1.49 |
| 07/26 | 1,600 | 1,650 | 1,600 | 1,639 | +1.8% | 20,200 | 310億1572万 | +3.21% | 34.92 | 1.46 |
| 07/25 | 1,611 | 1,632 | 1,605 | 1,610 | -0.56% | 5,300 | 304億6694万 | +1.51% | 34.3 | 1.43 |
| 07/22 | 1,618 | 1,627 | 1,611 | 1,619 | +0.06% | 4,600 | 306億3725万 | +2.4% | 34.49 | 1.44 |
| 07/21 | 1,639 | 1,639 | 1,606 | 1,618 | -1.28% | 9,300 | 306億1833万 | +2.6% | 34.47 | 1.44 |
| 07/20 | 1,610 | 1,640 | 1,598 | 1,639 | +2.12% | 25,300 | 310億1572万 | +4.06% | 34.92 | 1.46 |
| 07/19 | 1,601 | 1,635 | 1,589 | 1,605 | +0.12% | 13,500 | 303億7232万 | +1.97% | 34.19 | 1.43 |
| 07/15 | 1,647 | 1,647 | 1,594 | 1,603 | -0.87% | 9,400 | 303億3448万 | +1.84% | 34.15 | 1.43 |
| 07/14 | 1,611 | 1,639 | 1,593 | 1,617 | +0.87% | 10,900 | 305億9941万 | +2.67% | 34.45 | 1.44 |
| 07/13 | 1,661 | 1,668 | 1,586 | 1,603 | -1.66% | 26,600 | 303億3448万 | +1.71% | 34.15 | 1.43 |
| 07/12 | 1,633 | 1,650 | 1,620 | 1,630 | +0.31% | 18,000 | 308億4541万 | +3.3% | 34.72 | 1.45 |
| 07/11 | 1,571 | 1,629 | 1,570 | 1,625 | +3.5% | 26,400 | 307億5079万 | +2.91% | 34.62 | 1.45 |
| 07/08 | 1,573 | 1,575 | 1,551 | 1,570 | 0% | 20,200 | 297億1000万 | -0.63% | 33.45 | 1.4 |
| 07/07 | 1,553 | 1,576 | 1,529 | 1,570 | 0% | 22,000 | 297億1000万 | -0.82% | 33.45 | 1.4 |
| 07/06 | 1,575 | 1,575 | 1,528 | 1,570 | -0.88% | 19,300 | 297億1000万 | -1.01% | 33.45 | 1.4 |
| 07/05 | 1,606 | 1,606 | 1,580 | 1,584 | -0.88% | 13,800 | 299億7493万 | -0.38% | 33.74 | 1.41 |
| 07/04 | 1,601 | 1,604 | 1,569 | 1,598 | +0.76% | 15,100 | 302億3986万 | +0.19% | 34.04 | 1.42 |
| 07/01 | 1,610 | 1,610 | 1,578 | 1,586 | +0.32% | 5,700 | 300億1278万 | -0.75% | 33.79 | 1.41 |
| 06/30 | 1,607 | 1,608 | 1,574 | 1,581 | -0.5% | 16,600 | 299億1816万 | -1.25% | 33.67 | 1.41 |
| 06/29 | 1,574 | 1,598 | 1,561 | 1,589 | +2.78% | 16,700 | 300億6955万 | -0.87% | 33.84 | 1.42 |
| 06/28 | 1,495 | 1,598 | 1,495 | 1,546 | +3.41% | 25,500 | 292億5583万 | -3.68% | 32.93 | 1.38 |
| 06/27 | 1,457 | 1,552 | 1,451 | 1,495 | +4.25% | 16,100 | 282億9073万 | -7.09% | 31.84 | 1.33 |
| 06/24 | 1,584 | 1,584 | 1,431 | 1,434 | -9.47% | 29,400 | 271億3639万 | -11.15% | 30.54 | 1.28 |
| 06/23 | 1,586 | 1,586 | 1,555 | 1,584 | -0.63% | 10,700 | 299億7493万 | -2.28% | 33.74 | 1.41 |
| 06/22 | 1,590 | 1,598 | 1,548 | 1,594 | +0.25% | 19,000 | 301億6416万 | -1.73% | 33.95 | 1.42 |
| 06/21 | 1,570 | 1,590 | 1,553 | 1,590 | +0.76% | 12,600 | 300億8847万 | -2.15% | 33.87 | 1.42 |
| 06/20 | 1,590 | 1,590 | 1,552 | 1,578 | +5.13% | 22,300 | 298億6139万 | -2.95% | 33.61 | 1.41 |
| 06/17 | 1,527 | 1,542 | 1,501 | 1,501 | -0.6% | 37,000 | 284億427万 | -7.74% | 31.97 | 1.34 |
| 06/16 | 1,564 | 1,581 | 1,510 | 1,510 | -4.73% | 23,700 | 285億7458万 | -7.53% | 32.16 | 1.34 |
| 06/15 | 1,591 | 1,596 | 1,571 | 1,585 | -0.81% | 14,400 | 299億9385万 | -3.29% | 33.76 | 1.41 |
| 06/14 | 1,599 | 1,632 | 1,575 | 1,598 | -0.62% | 26,800 | 302億3986万 | -2.62% | 34.04 | 1.42 |
| 06/13 | 1,616 | 1,626 | 1,596 | 1,608 | -1.41% | 36,000 | 304億2909万 | -2.13% | 34.25 | 1.43 |
| 06/10 | 1,675 | 1,675 | 1,624 | 1,631 | -0.91% | 24,000 | 308億6434万 | -0.79% | 34.74 | 1.45 |
| 06/09 | 1,657 | 1,657 | 1,622 | 1,646 | -0.66% | 15,900 | 311億4819万 | +0.18% | 35.06 | 1.47 |
| 06/08 | 1,637 | 1,660 | 1,624 | 1,657 | +0.73% | 21,000 | 313億5635万 | +0.85% | 35.29 | 1.48 |
| 06/07 | 1,655 | 1,661 | 1,639 | 1,645 | -0.3% | 16,600 | 311億2927万 | +0.24% | 35.04 | 1.47 |
| 06/06 | 1,613 | 1,659 | 1,613 | 1,650 | +0.36% | 27,500 | 312億2388万 | +0.61% | 35.14 | 1.47 |
| 06/03 | 1,610 | 1,654 | 1,610 | 1,644 | +0.18% | 25,900 | 311億1034万 | +0.24% | 35.02 | 1.46 |
| 06/02 | 1,670 | 1,670 | 1,631 | 1,641 | -2.32% | 17,300 | 310億5357万 | +0.12% | 34.95 | 1.46 |
| 06/01 | 1,694 | 1,694 | 1,651 | 1,680 | -0.83% | 27,500 | 317億9159万 | +3.13% | 35.78 | 1.5 |
| 05/31 | 1,674 | 1,705 | 1,663 | 1,694 | +1.19% | 69,900 | 320億5652万 | +4.83% | 36.08 | 1.51 |
| 05/30 | 1,680 | 1,680 | 1,659 | 1,674 | +0.18% | 11,500 | 316億7805万 | +4.49% | 35.66 | 1.49 |
| 05/27 | 1,613 | 1,678 | 1,613 | 1,671 | +2.33% | 42,900 | 316億2128万 | +5.16% | 35.59 | 1.49 |
| 05/26 | 1,630 | 1,650 | 1,620 | 1,633 | -0.85% | 20,900 | 309億218万 | +3.68% | 34.78 | 1.45 |
| 05/25 | 1,650 | 1,664 | 1,645 | 1,647 | +0.3% | 22,200 | 311億6711万 | +5.37% | 35.08 | 1.47 |
| 05/24 | 1,616 | 1,642 | 1,606 | 1,642 | +2.24% | 35,900 | 310億7250万 | +5.94% | 34.97 | 1.46 |
| 05/23 | 1,630 | 1,630 | 1,595 | 1,606 | -0.62% | 16,000 | 303億9125万 | +4.56% | 34.21 | 1.43 |
| 05/20 | 1,604 | 1,621 | 1,581 | 1,616 | +0.81% | 21,300 | 305億8048万 | +6.11% | 34.42 | 1.44 |
| 05/19 | 1,683 | 1,688 | 1,600 | 1,603 | -3.9% | 45,300 | 303億3448万 | +6.16% | 34.14 | 1.43 |
| 05/18 | 1,628 | 1,694 | 1,628 | 1,668 | +2.52% | 102,200 | 315億6451万 | +11.42% | 35.53 | 1.49 |
| 05/17 | 1,608 | 1,629 | 1,588 | 1,627 | +1.12% | 20,500 | 307億8864万 | +9.71% | 34.65 | 1.45 |
| 05/16 | 1,645 | 1,649 | 1,597 | 1,609 | -2.07% | 31,100 | 304億4802万 | +9.46% | 34.27 | 1.43 |
| 05/13 | 1,638 | 1,649 | 1,635 | 1,643 | -0.3% | 50,400 | 310億9142万 | +12.69% | 34.99 | 1.46 |
| 05/12 | 1,632 | 1,648 | 1,622 | 1,648 | +0.43% | 26,600 | 311億8604万 | +13.81% | 35.1 | 1.47 |
| 05/11 | 1,646 | 1,648 | 1,606 | 1,641 | -0.06% | 49,500 | 310億5357万 | +14.2% | 34.95 | 1.46 |
| 05/10 | 1,619 | 1,649 | 1,609 | 1,642 | +0.49% | 48,800 | 310億7250万 | +14.99% | 34.97 | 1.46 |
