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 | 1,062 | 1,080 | 1,058 | 1,072 | 0% | 130,700 | 562億3307万 | +2.98% | 18.92 | 0.89 |
| 09/29 | 1,086 | 1,090 | 1,072 | 1,072 | -2.01% | 145,900 | 562億3307万 | +3.08% | 18.92 | 0.89 |
| 09/28 | 1,065 | 1,098 | 1,064 | 1,094 | +0.18% | 425,600 | 573億8711万 | +5.29% | 19.31 | 0.91 |
| 09/27 | 1,063 | 1,093 | 1,056 | 1,092 | +2.63% | 605,900 | 572億8220万 | +5.3% | 19.28 | 0.91 |
| 09/26 | 1,060 | 1,076 | 1,060 | 1,064 | +0.38% | 336,200 | 558億1342万 | +2.9% | 18.78 | 0.89 |
| 09/23 | 1,040 | 1,064 | 1,039 | 1,060 | +2.71% | 306,400 | 556億360万 | +2.71% | 18.71 | 0.88 |
| 09/21 | 1,003 | 1,042 | 1,002 | 1,032 | +3.2% | 380,600 | 541億3482万 | +0.1% | 18.22 | 0.86 |
| 09/20 | 1,010 | 1,010 | 993 | 1,000 | -1.48% | 504,600 | 524億5622万 | -2.91% | 17.65 | 0.83 |
| 09/16 | 1,017 | 1,021 | 1,012 | 1,015 | +0.2% | 117,400 | 532億4307万 | -1.55% | 17.92 | 0.85 |
| 09/15 | 1,016 | 1,023 | 1,011 | 1,013 | -0.49% | 130,400 | 531億3815万 | -1.84% | 17.88 | 0.85 |
| 09/14 | 1,027 | 1,028 | 1,016 | 1,018 | -1.17% | 144,900 | 534億44万 | -1.55% | 17.97 | 0.85 |
| 09/13 | 1,036 | 1,040 | 1,028 | 1,030 | -0.39% | 217,900 | 540億2991万 | -0.39% | 18.18 | 0.86 |
| 09/12 | 1,027 | 1,036 | 1,020 | 1,034 | 0% | 79,700 | 542億3974万 | 0% | 18.25 | 0.86 |
| 09/09 | 1,049 | 1,049 | 1,032 | 1,034 | -1.34% | 110,100 | 542億3974万 | 0% | 18.25 | 0.86 |
| 09/08 | 1,049 | 1,054 | 1,041 | 1,048 | +0.48% | 123,900 | 549億7412万 | +1.35% | 18.5 | 0.87 |
| 09/07 | 1,047 | 1,049 | 1,032 | 1,043 | -0.19% | 86,600 | 547億1184万 | +0.77% | 18.41 | 0.87 |
| 09/06 | 1,040 | 1,051 | 1,038 | 1,045 | +0.48% | 101,700 | 548億1675万 | +0.97% | 18.45 | 0.87 |
| 09/05 | 1,038 | 1,041 | 1,028 | 1,040 | +0.97% | 66,900 | 545億5447万 | +0.39% | 18.36 | 0.87 |
| 09/02 | 1,023 | 1,036 | 1,023 | 1,030 | +0.29% | 53,000 | 540億2991万 | -0.68% | 18.18 | 0.86 |
| 09/01 | 1,028 | 1,029 | 1,018 | 1,027 | -0.1% | 97,700 | 538億7254万 | -1.06% | 18.13 | 0.86 |
| 08/31 | 1,028 | 1,030 | 1,013 | 1,028 | +0.98% | 109,100 | 539億2500万 | -1.06% | 18.15 | 0.86 |
| 08/30 | 1,030 | 1,035 | 1,016 | 1,018 | -1.93% | 88,400 | 534億44万 | -2.12% | 17.97 | 0.85 |
| 08/29 | 1,043 | 1,056 | 1,034 | 1,038 | +0.48% | 63,700 | 544億4956万 | -0.29% | 18.32 | 0.87 |
| 08/26 | 1,040 | 1,044 | 1,026 | 1,033 | -0.67% | 66,200 | 541億8728万 | -0.96% | 18.24 | 0.86 |
| 08/25 | 1,051 | 1,056 | 1,036 | 1,040 | -1.52% | 72,700 | 545億5447万 | -0.38% | 18.36 | 0.87 |
| 08/24 | 1,057 | 1,061 | 1,049 | 1,056 | +0.57% | 77,500 | 553億9377万 | +0.96% | 18.64 | 0.88 |
| 08/23 | 1,029 | 1,060 | 1,028 | 1,050 | +1.94% | 174,100 | 550億7904万 | +0.38% | 18.54 | 0.88 |
| 08/22 | 1,024 | 1,034 | 1,013 | 1,030 | +0.19% | 69,200 | 540億2991万 | -1.62% | 18.18 | 0.86 |
| 08/19 | 1,043 | 1,051 | 1,021 | 1,028 | +0.59% | 182,300 | 539億2500万 | -2% | 18.15 | 0.86 |
| 08/18 | 1,014 | 1,033 | 1,008 | 1,022 | +0.49% | 115,700 | 536億1026万 | -2.67% | 18.04 | 0.85 |
| 08/17 | 1,001 | 1,029 | 1,001 | 1,017 | 0% | 148,700 | 533億4798万 | -3.33% | 17.95 | 0.85 |
| 08/16 | 1,030 | 1,032 | 1,016 | 1,017 | -1.55% | 90,700 | 533億4798万 | -3.6% | 17.95 | 0.85 |
| 08/15 | 1,036 | 1,043 | 1,026 | 1,033 | -0.29% | 54,200 | 541億8728万 | -2.27% | 18.24 | 0.86 |
| 08/12 | 1,053 | 1,066 | 1,020 | 1,036 | -0.77% | 192,400 | 543億4465万 | -2.08% | 18.29 | 0.86 |
| 08/10 | 1,035 | 1,049 | 1,032 | 1,044 | +0.29% | 69,400 | 547億6430万 | -1.42% | 18.43 | 0.87 |
| 08/09 | 1,028 | 1,045 | 1,027 | 1,041 | +1.26% | 37,400 | 546億693万 | -1.79% | 18.38 | 0.87 |
| 08/08 | 1,036 | 1,044 | 1,025 | 1,028 | 0% | 89,900 | 539億2500万 | -3.11% | 18.15 | 0.86 |
| 08/05 | 1,032 | 1,041 | 1,022 | 1,028 | -0.87% | 81,000 | 539億2500万 | -3.11% | 18.15 | 0.86 |
| 08/04 | 1,057 | 1,057 | 1,031 | 1,037 | -1.89% | 105,400 | 543億9710万 | -2.26% | 18.31 | 0.87 |
| 08/03 | 1,058 | 1,070 | 1,054 | 1,057 | -0.47% | 77,700 | 554億4623万 | -0.38% | 18.66 | 0.88 |
| 08/02 | 1,048 | 1,063 | 1,047 | 1,062 | +0.66% | 45,300 | 557億851万 | +0.19% | 18.75 | 0.89 |
| 08/01 | 1,060 | 1,067 | 1,048 | 1,055 | -0.57% | 66,800 | 553億4132万 | -0.28% | 18.62 | 0.88 |
| 07/29 | 1,054 | 1,063 | 1,041 | 1,061 | +0.66% | 63,600 | 556億5605万 | +0.66% | 18.73 | 0.89 |
| 07/28 | 1,046 | 1,062 | 1,045 | 1,054 | +0.38% | 71,800 | 552億8886万 | +0.19% | 18.61 | 0.88 |
| 07/27 | 1,062 | 1,069 | 1,045 | 1,050 | -0.47% | 100,100 | 550億7904万 | 0% | 18.54 | 0.88 |
| 07/26 | 1,055 | 1,068 | 1,051 | 1,055 | -0.66% | 59,700 | 553億4132万 | +0.57% | 18.62 | 0.88 |
| 07/25 | 1,068 | 1,075 | 1,057 | 1,062 | -0.56% | 63,600 | 557億851万 | +1.43% | 18.75 | 0.89 |
| 07/22 | 1,059 | 1,069 | 1,053 | 1,068 | +0.19% | 50,200 | 560億2325万 | +2.3% | 18.85 | 0.89 |
| 07/21 | 1,088 | 1,088 | 1,062 | 1,066 | -1.39% | 55,700 | 559億1834万 | +2.4% | 18.82 | 0.89 |
| 07/20 | 1,058 | 1,083 | 1,057 | 1,081 | +0.65% | 81,500 | 567億518万 | +4.14% | 19.08 | 0.9 |
| 07/19 | 1,062 | 1,075 | 1,052 | 1,074 | +1.23% | 64,400 | 563億3798万 | +3.77% | 18.96 | 0.9 |
| 07/15 | 1,085 | 1,085 | 1,056 | 1,061 | -1.85% | 83,300 | 556億5605万 | +2.81% | 18.73 | 0.89 |
| 07/14 | 1,064 | 1,084 | 1,063 | 1,081 | +1.69% | 76,300 | 567億518万 | +4.85% | 19.08 | 0.9 |
| 07/13 | 1,090 | 1,090 | 1,060 | 1,063 | -0.56% | 85,700 | 557億6097万 | +3.4% | 18.77 | 0.89 |
| 07/12 | 1,088 | 1,088 | 1,066 | 1,069 | -1.11% | 164,100 | 560億7570万 | +4.09% | 18.87 | 0.89 |
| 07/11 | 1,076 | 1,096 | 1,076 | 1,081 | +0.46% | 174,900 | 567億518万 | +5.46% | 19.08 | 0.9 |
| 07/08 | 1,083 | 1,097 | 1,071 | 1,076 | +0.94% | 148,200 | 564億4290万 | +5.18% | 19 | 0.9 |
| 07/07 | 1,070 | 1,079 | 1,060 | 1,066 | -0.09% | 75,800 | 559億1834万 | +4.41% | 18.82 | 0.89 |
| 07/06 | 1,047 | 1,069 | 1,046 | 1,067 | +0.47% | 138,100 | 559億7079万 | +4.71% | 18.84 | 0.89 |
| 07/05 | 1,060 | 1,064 | 1,044 | 1,062 | -0.09% | 74,600 | 557億851万 | +4.42% | 18.75 | 0.89 |
| 07/04 | 1,035 | 1,064 | 1,033 | 1,063 | +2.41% | 168,900 | 557億6097万 | +4.52% | 18.77 | 0.89 |
| 07/01 | 1,025 | 1,043 | 1,021 | 1,038 | +1.07% | 131,200 | 544億4956万 | +2.06% | 18.32 | 0.87 |
| 06/30 | 1,036 | 1,036 | 1,016 | 1,027 | -0.39% | 111,800 | 538億7038万 | +0.98% | 18.13 | 0.86 |
| 06/29 | 1,037 | 1,037 | 1,019 | 1,031 | +0.68% | 112,600 | 540億8020万 | +1.38% | 18.2 | 0.86 |
| 06/28 | 1,005 | 1,031 | 998 | 1,024 | +2.09% | 137,200 | 537億1302万 | +0.69% | 18.08 | 0.85 |
| 06/27 | 989 | 1,007 | 984 | 1,003 | +2.77% | 138,600 | 526億1148万 | -1.38% | 17.71 | 0.84 |
| 06/24 | 1,009 | 1,016 | 970 | 976 | -3.27% | 207,500 | 511億9522万 | -4.22% | 17.23 | 0.81 |
| 06/23 | 1,020 | 1,025 | 1,002 | 1,009 | 0% | 91,300 | 529億2621万 | -1.27% | 17.81 | 0.84 |
| 06/22 | 1,018 | 1,018 | 1,006 | 1,009 | -0.88% | 127,700 | 529億2621万 | -1.37% | 17.81 | 0.84 |
| 06/21 | 999 | 1,020 | 995 | 1,018 | +2.52% | 103,100 | 533億9722万 | -0.68% | 17.97 | 0.85 |
| 06/20 | 998 | 1,007 | 986 | 993 | +1.12% | 111,400 | 520億8590万 | -3.22% | 17.53 | 0.83 |
| 06/17 | 1,010 | 1,011 | 982 | 982 | -1.41% | 233,600 | 515億891万 | -4.66% | 17.33 | 0.82 |
| 06/16 | 1,001 | 1,006 | 995 | 996 | -0.5% | 119,400 | 522億4326万 | -3.58% | 17.58 | 0.83 |
| 06/15 | 1,016 | 1,017 | 992 | 1,001 | -0.5% | 145,800 | 525億552万 | -3.38% | 17.67 | 0.84 |
| 06/14 | 1,007 | 1,012 | 999 | 1,006 | -0.1% | 75,500 | 527億6779万 | -3.18% | 17.76 | 0.84 |
| 06/13 | 1,015 | 1,015 | 1,005 | 1,007 | -1.08% | 99,100 | 528億2024万 | -3.36% | 17.78 | 0.84 |
| 06/10 | 1,026 | 1,028 | 1,018 | 1,018 | -0.78% | 110,400 | 533億9722万 | -2.58% | 17.97 | 0.85 |
| 06/09 | 1,028 | 1,030 | 1,018 | 1,026 | -0.19% | 59,200 | 538億1685万 | -2.01% | 18.11 | 0.86 |
| 06/08 | 1,028 | 1,030 | 1,020 | 1,028 | +0.98% | 37,200 | 539億2175万 | -2% | 18.15 | 0.86 |
| 06/07 | 1,021 | 1,031 | 1,016 | 1,018 | -0.68% | 42,700 | 533億9722万 | -3.05% | 17.97 | 0.85 |
| 06/06 | 1,025 | 1,036 | 1,018 | 1,025 | -0.87% | 67,600 | 537億6439万 | -2.57% | 18.09 | 0.86 |
| 06/03 | 1,010 | 1,040 | 1,010 | 1,034 | +2.27% | 87,500 | 542億3647万 | -1.9% | 18.25 | 0.86 |
| 06/02 | 1,030 | 1,030 | 1,008 | 1,011 | -1.84% | 150,800 | 530億3005万 | -4.26% | 17.85 | 0.84 |
| 06/01 | 1,045 | 1,051 | 1,028 | 1,030 | -2.37% | 83,600 | 540億2666万 | -2.65% | 18.18 | 0.86 |
| 05/31 | 1,058 | 1,062 | 1,051 | 1,055 | -0.75% | 106,100 | 553億3799万 | -0.47% | 18.62 | 0.88 |
| 05/30 | 1,028 | 1,066 | 1,028 | 1,063 | +3.4% | 110,100 | 557億5761万 | +0.28% | 18.76 | 0.89 |
| 05/27 | 1,027 | 1,036 | 1,024 | 1,028 | +0.1% | 57,000 | 539億2175万 | -3.02% | 18.15 | 0.86 |
| 05/26 | 1,045 | 1,047 | 1,027 | 1,027 | -0.87% | 45,200 | 538億6930万 | -3.2% | 18.13 | 0.86 |
| 05/25 | 1,050 | 1,060 | 1,027 | 1,036 | +0.29% | 61,500 | 543億4138万 | -2.45% | 18.29 | 0.86 |
| 05/24 | 1,039 | 1,039 | 1,031 | 1,033 | -0.67% | 90,300 | 541億8402万 | -2.82% | 18.24 | 0.86 |
| 05/23 | 1,048 | 1,053 | 1,036 | 1,040 | -0.76% | 79,700 | 545億5010万 | -2.35% | 18.36 | 0.87 |
| 05/20 | 1,049 | 1,053 | 1,043 | 1,048 | +0.19% | 44,300 | 549億6971万 | -1.6% | 18.5 | 0.87 |
| 05/19 | 1,054 | 1,059 | 1,043 | 1,046 | -0.76% | 63,800 | 548億6481万 | -1.78% | 18.46 | 0.87 |
| 05/18 | 1,050 | 1,061 | 1,046 | 1,054 | -0.09% | 111,700 | 552億8443万 | -1.03% | 18.61 | 0.88 |
| 05/17 | 1,074 | 1,074 | 1,050 | 1,055 | -1.77% | 118,100 | 553億3688万 | -0.85% | 18.62 | 0.88 |
| 05/16 | 1,087 | 1,092 | 1,069 | 1,074 | +0.94% | 81,900 | 563億3347万 | +1.03% | 18.96 | 0.9 |
| 05/13 | 1,063 | 1,079 | 1,062 | 1,064 | -0.19% | 83,700 | 558億895万 | +0.28% | 18.78 | 0.89 |
| 05/12 | 1,070 | 1,081 | 1,063 | 1,066 | -1.3% | 192,700 | 559億1385万 | +0.47% | 18.82 | 0.89 |
| 05/11 | 1,082 | 1,099 | 1,065 | 1,080 | -0.46% | 345,200 | 566億4818万 | +1.89% | 19.06 | 0.9 |
| 05/10 | 1,074 | 1,102 | 1,074 | 1,085 | +0.74% | 160,200 | 569億1044万 | +2.46% | 19.15 | 0.91 |
