株価チャート
2016/05/30～2016/10/21
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 |
| 10/21 | 1,635 | 1,654 | 1,613 | 1,619 | -0.92% | 84,300 | 272億5019万 | 0% | 6.45 | 1.9 |
| 10/20 | 1,636 | 1,655 | 1,620 | 1,634 | -0.31% | 112,500 | 275億267万 | +1.24% | 6.51 | 1.92 |
| 10/19 | 1,661 | 1,666 | 1,628 | 1,639 | -1.03% | 117,800 | 275億8682万 | +1.99% | 6.53 | 1.93 |
| 10/18 | 1,666 | 1,672 | 1,646 | 1,656 | -0.6% | 77,300 | 278億7296万 | +3.44% | 6.6 | 1.95 |
| 10/17 | 1,650 | 1,673 | 1,627 | 1,666 | +1.15% | 106,200 | 280億4127万 | +4.45% | 6.64 | 1.96 |
| 10/14 | 1,630 | 1,653 | 1,630 | 1,647 | +0.12% | 47,100 | 277億2148万 | +3.72% | 6.56 | 1.94 |
| 10/13 | 1,648 | 1,670 | 1,624 | 1,645 | -0.54% | 105,200 | 276億8781万 | +4.05% | 6.56 | 1.94 |
| 10/12 | 1,660 | 1,679 | 1,644 | 1,654 | -1.31% | 97,700 | 278億3930万 | +5.15% | 6.59 | 1.95 |
| 10/11 | 1,688 | 1,694 | 1,663 | 1,676 | +0.78% | 97,300 | 282億959万 | +7.23% | 6.68 | 1.97 |
| 10/07 | 1,690 | 1,691 | 1,642 | 1,663 | -1.25% | 108,600 | 279億9078万 | +7.08% | 6.63 | 1.96 |
| 10/06 | 1,680 | 1,729 | 1,675 | 1,684 | -0.59% | 172,400 | 283億4424万 | +9.14% | 6.71 | 1.98 |
| 10/05 | 1,680 | 1,699 | 1,669 | 1,694 | +0.95% | 98,000 | 285億1256万 | +10.57% | 6.75 | 1.99 |
| 10/04 | 1,675 | 1,695 | 1,665 | 1,678 | +0.3% | 107,600 | 282億4325万 | +10.25% | 6.69 | 1.97 |
| 10/03 | 1,650 | 1,677 | 1,650 | 1,673 | +2.2% | 97,500 | 281億5909万 | +10.79% | 6.67 | 1.97 |
| 09/30 | 1,643 | 1,659 | 1,623 | 1,637 | -0.91% | 57,100 | 275億5316万 | +9.13% | 6.53 | 1.93 |
| 09/29 | 1,670 | 1,675 | 1,639 | 1,652 | -0.36% | 89,000 | 278億563万 | +10.87% | 6.59 | 1.94 |
| 09/28 | 1,610 | 1,678 | 1,598 | 1,658 | +2.92% | 166,700 | 279億662万 | +11.95% | 6.61 | 1.95 |
| 09/27 | 1,610 | 1,629 | 1,585 | 1,611 | -0.43% | 126,600 | 271億1554万 | +9.67% | 6.42 | 1.9 |
| 09/26 | 1,624 | 1,644 | 1,605 | 1,618 | +1.51% | 126,500 | 272億3336万 | +10.97% | 6.45 | 1.9 |
| 09/23 | 1,574 | 1,615 | 1,560 | 1,594 | +2.71% | 155,400 | 268億2941万 | +10.16% | 6.35 | 1.88 |
| 09/21 | 1,521 | 1,552 | 1,512 | 1,552 | +1.7% | 97,600 | 261億2248万 | +8% | 6.19 | 1.83 |
| 09/20 | 1,481 | 1,533 | 1,474 | 1,526 | +3.18% | 125,600 | 256億8486万 | +6.71% | 6.08 | 1.8 |
| 09/16 | 1,445 | 1,479 | 1,445 | 1,479 | +1.86% | 64,400 | 248億9378万 | +3.86% | 5.9 | 1.74 |
| 09/15 | 1,464 | 1,478 | 1,442 | 1,452 | -1.02% | 60,900 | 244億3933万 | +2.18% | 5.79 | 1.71 |
| 09/14 | 1,475 | 1,489 | 1,461 | 1,467 | -1.21% | 35,200 | 246億9181万 | +3.46% | 5.85 | 1.73 |
| 09/13 | 1,483 | 1,498 | 1,476 | 1,485 | +0.61% | 52,900 | 249億9477万 | +5.1% | 5.92 | 1.75 |
| 09/12 | 1,479 | 1,490 | 1,462 | 1,476 | -1.01% | 46,500 | 248億4329万 | +4.9% | 5.88 | 1.74 |
| 09/09 | 1,491 | 1,500 | 1,471 | 1,491 | -0.13% | 40,300 | 250億9576万 | +6.27% | 5.94 | 1.75 |
| 09/08 | 1,505 | 1,508 | 1,481 | 1,493 | -0.4% | 56,200 | 251億2942万 | +6.8% | 5.95 | 1.76 |
| 09/07 | 1,474 | 1,510 | 1,463 | 1,499 | +1.7% | 113,600 | 252億3041万 | +7.3% | 5.98 | 1.76 |
| 09/06 | 1,436 | 1,479 | 1,436 | 1,474 | +3% | 56,900 | 248億963万 | +5.51% | 5.88 | 1.73 |
| 09/05 | 1,425 | 1,445 | 1,419 | 1,431 | +1.63% | 46,400 | 240億8587万 | +2.36% | 5.7 | 1.68 |
| 09/02 | 1,418 | 1,418 | 1,404 | 1,408 | -1.12% | 27,300 | 236億9875万 | +0.28% | 5.61 | 1.66 |
| 09/01 | 1,426 | 1,438 | 1,415 | 1,424 | +0.92% | 34,700 | 239億6805万 | +1.06% | 5.68 | 1.68 |
| 08/31 | 1,430 | 1,438 | 1,392 | 1,411 | -1.19% | 65,400 | 237億4924万 | -0.35% | 5.62 | 1.66 |
| 08/30 | 1,441 | 1,451 | 1,417 | 1,428 | -0.21% | 74,200 | 240億3538万 | +0.28% | 5.69 | 1.68 |
| 08/29 | 1,410 | 1,435 | 1,410 | 1,431 | +2.88% | 83,900 | 240億8587万 | +0.07% | 5.7 | 1.68 |
| 08/26 | 1,400 | 1,414 | 1,386 | 1,391 | -1.07% | 54,400 | 234億1261万 | -3.34% | 5.54 | 1.64 |
| 08/25 | 1,417 | 1,420 | 1,394 | 1,406 | +0.21% | 57,600 | 236億6508万 | -3.03% | 5.6 | 1.65 |
| 08/24 | 1,400 | 1,421 | 1,390 | 1,403 | -0.28% | 51,500 | 236億1459万 | -4.23% | 5.59 | 1.65 |
| 08/23 | 1,380 | 1,428 | 1,375 | 1,407 | +2.4% | 106,400 | 236億8192万 | -4.87% | 5.61 | 1.66 |
| 08/22 | 1,342 | 1,375 | 1,332 | 1,374 | +2.61% | 54,700 | 231億2648万 | -7.85% | 5.48 | 1.62 |
| 08/19 | 1,345 | 1,354 | 1,325 | 1,339 | +0.98% | 56,600 | 225億3737万 | -11.09% | 5.34 | 1.58 |
| 08/18 | 1,350 | 1,360 | 1,320 | 1,326 | -2.07% | 76,400 | 223億1856万 | -12.88% | 5.29 | 1.56 |
| 08/17 | 1,364 | 1,375 | 1,340 | 1,354 | -1.53% | 77,700 | 227億8985万 | -12.02% | 5.4 | 1.59 |
| 08/16 | 1,391 | 1,395 | 1,363 | 1,375 | -0.94% | 61,600 | 231億4331万 | -11.63% | 5.48 | 1.62 |
| 08/15 | 1,415 | 1,418 | 1,382 | 1,388 | -0.86% | 64,400 | 233億6212万 | -11.54% | 5.53 | 1.63 |
| 08/12 | 1,365 | 1,410 | 1,363 | 1,400 | +3.09% | 76,100 | 235億6410万 | -11.67% | 5.58 | 1.65 |
| 08/10 | 1,360 | 1,380 | 1,340 | 1,358 | +0.15% | 65,600 | 228億5717万 | -15.23% | 5.41 | 1.6 |
| 08/09 | 1,341 | 1,370 | 1,334 | 1,356 | +1.19% | 79,200 | 228億2351万 | -16.3% | 5.41 | 1.6 |
| 08/08 | 1,392 | 1,395 | 1,329 | 1,340 | -1.62% | 159,600 | 225億5421万 | -18.24% | 5.34 | 1.58 |
| 08/05 | 1,388 | 1,407 | 1,350 | 1,362 | -0.07% | 177,700 | 229億2450万 | -17.8% | 5.43 | 1.6 |
| 08/04 | 1,415 | 1,420 | 1,314 | 1,363 | -7.59% | 423,800 | 229億4133万 | -18.43% | 5.43 | 1.6 |
| 08/03 | 1,480 | 1,490 | 1,455 | 1,475 | -1.01% | 112,800 | 248億2646万 | -12.36% | 5.88 | 1.74 |
| 08/02 | 1,508 | 1,525 | 1,490 | 1,490 | -1.65% | 117,900 | 250億7893万 | -11.68% | 5.94 | 1.75 |
| 08/01 | 1,526 | 1,560 | 1,511 | 1,515 | -3.26% | 120,700 | 254億9972万 | -10.2% | 6.04 | 1.78 |
| 07/29 | 1,541 | 1,570 | 1,502 | 1,566 | +1.1% | 211,000 | 263億5812万 | -6.95% | 6.24 | 1.84 |
| 07/28 | 1,591 | 1,606 | 1,534 | 1,549 | -3.01% | 481,800 | 260億7199万 | -7.91% | 6.17 | 1.82 |
| 07/27 | 1,598 | 1,623 | 1,573 | 1,597 | -0.06% | 109,600 | 268億7990万 | -4.71% | 6.37 | 1.88 |
| 07/26 | 1,601 | 1,620 | 1,570 | 1,598 | +0.19% | 91,300 | 268億9673万 | -4.25% | 6.37 | 1.88 |
| 07/25 | 1,664 | 1,664 | 1,591 | 1,595 | -3.8% | 122,800 | 268億4624万 | -3.97% | 6.36 | 1.88 |
| 07/22 | 1,648 | 1,693 | 1,635 | 1,658 | -0.6% | 99,200 | 279億662万 | +0.18% | 6.61 | 1.95 |
| 07/21 | 1,785 | 1,785 | 1,664 | 1,668 | -5.5% | 202,200 | 280億7494万 | +1.52% | 6.65 | 1.96 |
| 07/20 | 1,740 | 1,776 | 1,712 | 1,765 | +0.68% | 83,200 | 297億759万 | +8.08% | 7.04 | 2.08 |
| 07/19 | 1,720 | 1,772 | 1,720 | 1,753 | +1.86% | 87,800 | 295億561万 | +8.28% | 6.99 | 2.06 |
| 07/15 | 1,725 | 1,753 | 1,704 | 1,721 | -1.32% | 104,600 | 289億6701万 | +7.16% | 6.86 | 2.03 |
| 07/14 | 1,700 | 1,794 | 1,700 | 1,744 | +0.35% | 97,500 | 293億5413万 | +9.07% | 6.95 | 2.05 |
| 07/13 | 1,770 | 1,779 | 1,710 | 1,738 | -0.57% | 140,400 | 292億5314万 | +9.38% | 6.93 | 2.05 |
| 07/12 | 1,810 | 1,839 | 1,731 | 1,748 | -1.69% | 133,600 | 294億2146万 | +10.77% | 6.97 | 2.06 |
| 07/11 | 1,769 | 1,802 | 1,740 | 1,778 | +4.34% | 162,900 | 299億2640万 | +13.47% | 7.09 | 2.09 |
| 07/08 | 1,780 | 1,795 | 1,701 | 1,704 | -5.07% | 221,900 | 286億8087万 | +9.79% | 6.79 | 2.01 |
| 07/07 | 1,845 | 1,859 | 1,788 | 1,795 | -1.21% | 148,700 | 302億1254万 | +16.48% | 7.16 | 2.11 |
| 07/06 | 1,770 | 1,818 | 1,726 | 1,817 | +0.39% | 194,700 | 305億8283万 | +19.23% | 7.24 | 2.14 |
| 07/05 | 1,849 | 1,850 | 1,790 | 1,810 | -1.47% | 126,300 | 304億6501万 | +20.19% | 7.22 | 2.13 |
| 07/04 | 1,782 | 1,850 | 1,755 | 1,837 | +3.09% | 220,300 | 309億1946万 | +23.37% | 7.32 | 2.16 |
| 07/01 | 1,748 | 1,789 | 1,687 | 1,782 | +3.85% | 311,700 | 299億9373万 | +21.06% | 7.1 | 2.1 |
| 06/30 | 1,685 | 1,723 | 1,674 | 1,716 | +3.19% | 347,700 | 288億8285万 | +18.02% | 6.84 | 2.02 |
| 06/29 | 1,600 | 1,669 | 1,564 | 1,663 | +5.92% | 245,700 | 279億9078万 | +15.57% | 6.63 | 1.96 |
| 06/28 | 1,488 | 1,584 | 1,454 | 1,570 | +5.23% | 241,200 | 264億2545万 | +10.1% | 6.26 | 1.85 |
| 06/27 | 1,430 | 1,498 | 1,418 | 1,492 | +6.19% | 162,900 | 251億1259万 | +5.22% | 5.95 | 1.76 |
| 06/24 | 1,526 | 1,527 | 1,315 | 1,405 | -8.71% | 367,600 | 236億4825万 | -0.64% | 5.6 | 1.65 |
| 06/23 | 1,517 | 1,540 | 1,487 | 1,539 | +10.09% | 505,700 | 259億367万 | +8.92% | 6.13 | 1.81 |
| 06/22 | 1,429 | 1,431 | 1,381 | 1,398 | -1.83% | 100,500 | 235億3043万 | -0.5% | 5.57 | 1.65 |
| 06/21 | 1,425 | 1,438 | 1,412 | 1,424 | +0.49% | 50,200 | 239億6805万 | +1.5% | 5.68 | 1.68 |
| 06/20 | 1,428 | 1,463 | 1,410 | 1,417 | -0.77% | 98,500 | 238億5023万 | +1.21% | 5.65 | 1.67 |
| 06/17 | 1,381 | 1,429 | 1,363 | 1,428 | +5.7% | 126,600 | 240億3538万 | +2.22% | 5.69 | 1.68 |
| 06/16 | 1,400 | 1,416 | 1,346 | 1,351 | -5.39% | 167,000 | 227億3935万 | -3.15% | 5.39 | 1.59 |
| 06/15 | 1,390 | 1,446 | 1,385 | 1,428 | +0.78% | 84,900 | 240億3538万 | +2.29% | 5.69 | 1.68 |
| 06/14 | 1,431 | 1,477 | 1,389 | 1,417 | -1.39% | 126,600 | 238億5023万 | +1.58% | 5.65 | 1.67 |
| 06/13 | 1,502 | 1,505 | 1,433 | 1,437 | -6.08% | 138,000 | 241億8686万 | +3.01% | 5.73 | 1.69 |
| 06/10 | 1,505 | 1,537 | 1,504 | 1,530 | +2% | 102,300 | 257億5219万 | +9.99% | 6.1 | 1.8 |
| 06/09 | 1,471 | 1,522 | 1,464 | 1,500 | +2.32% | 180,900 | 252億4725万 | +8.7% | 5.98 | 1.77 |
| 06/08 | 1,470 | 1,477 | 1,446 | 1,466 | -0.27% | 73,800 | 246億7497万 | +6.85% | 5.84 | 1.73 |
| 06/07 | 1,408 | 1,491 | 1,408 | 1,470 | +3.96% | 145,600 | 247億4230万 | +7.53% | 5.86 | 1.73 |
| 06/06 | 1,395 | 1,420 | 1,385 | 1,414 | -0.7% | 52,200 | 237億9974万 | +3.82% | 5.64 | 1.66 |
| 06/03 | 1,380 | 1,424 | 1,380 | 1,424 | +4.09% | 93,800 | 239億6805万 | +4.71% | 5.68 | 1.68 |
| 06/02 | 1,365 | 1,393 | 1,364 | 1,368 | -0.07% | 43,600 | 230億2549万 | +0.74% | 5.45 | 1.61 |
| 06/01 | 1,380 | 1,398 | 1,359 | 1,369 | -1.3% | 54,700 | 230億4232万 | +0.88% | 5.46 | 1.61 |
| 05/31 | 1,395 | 1,396 | 1,380 | 1,387 | -0.86% | 25,400 | 233億4529万 | +2.51% | 5.53 | 1.63 |
| 05/30 | 1,355 | 1,399 | 1,354 | 1,399 | +3.78% | 57,700 | 235億4726万 | +3.86% | 5.58 | 1.65 |
