株価チャート
2016/06/17～2016/11/11
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 |
| 11/11 | 1,273 | 1,303 | 1,273 | 1,290 | +0.47% | 6,500 | 81億6817万 | +1.02% | 25 | 3.45 |
| 11/10 | 1,262 | 1,285 | 1,262 | 1,284 | +2.31% | 6,100 | 81億3018万 | +0.55% | 24.88 | 3.43 |
| 11/09 | 1,280 | 1,281 | 1,215 | 1,255 | -1.95% | 15,100 | 79億4655万 | -1.65% | 24.32 | 3.36 |
| 11/08 | 1,289 | 1,291 | 1,275 | 1,280 | +0.31% | 2,700 | 81億485万 | +0.31% | 24.81 | 3.42 |
| 11/07 | 1,283 | 1,283 | 1,275 | 1,276 | 0% | 1,200 | 80億7952万 | +0.16% | 24.73 | 3.41 |
| 11/04 | 1,288 | 1,290 | 1,273 | 1,276 | -1.09% | 6,100 | 80億7952万 | +0.24% | 24.73 | 3.41 |
| 11/02 | 1,300 | 1,300 | 1,281 | 1,290 | -0.31% | 5,600 | 81億6817万 | +1.49% | 25 | 3.45 |
| 11/01 | 1,275 | 1,295 | 1,272 | 1,294 | +1.73% | 7,400 | 81億9350万 | +2.13% | 25.08 | 3.46 |
| 10/31 | 1,281 | 1,284 | 1,270 | 1,272 | -0.7% | 5,900 | 80億5420万 | +0.71% | 24.65 | 3.4 |
| 10/28 | 1,283 | 1,284 | 1,276 | 1,281 | -0.08% | 1,900 | 81億1118万 | +1.67% | 24.83 | 3.42 |
| 10/27 | 1,283 | 1,283 | 1,276 | 1,282 | -0.08% | 1,900 | 81億1752万 | +1.99% | 24.85 | 3.43 |
| 10/26 | 1,286 | 1,286 | 1,283 | 1,283 | +0.79% | 900 | 81億2385万 | +2.39% | 24.86 | 3.43 |
| 10/25 | 1,281 | 1,281 | 1,271 | 1,273 | -0.08% | 2,100 | 80億6053万 | +1.92% | 24.67 | 3.4 |
| 10/24 | 1,270 | 1,280 | 1,270 | 1,274 | +0.31% | 4,500 | 80億6686万 | +2.25% | 24.69 | 3.41 |
| 10/21 | 1,271 | 1,282 | 1,270 | 1,270 | -0.08% | 3,900 | 80億4153万 | +2.17% | 24.61 | 3.4 |
| 10/20 | 1,275 | 1,281 | 1,271 | 1,271 | -0.16% | 4,700 | 80億4787万 | +2.58% | 24.63 | 3.4 |
| 10/19 | 1,283 | 1,283 | 1,273 | 1,273 | +0.08% | 2,600 | 80億6053万 | +2.99% | 24.67 | 3.4 |
| 10/18 | 1,280 | 1,281 | 1,272 | 1,272 | +0.08% | 2,600 | 80億5420万 | +3.16% | 24.65 | 3.4 |
| 10/17 | 1,264 | 1,281 | 1,264 | 1,271 | +0.55% | 11,300 | 80億4787万 | +3.33% | 24.63 | 3.4 |
| 10/14 | 1,267 | 1,274 | 1,263 | 1,264 | -0.24% | 2,200 | 80億354万 | +3.02% | 24.5 | 3.38 |
| 10/13 | 1,273 | 1,273 | 1,267 | 1,267 | -0.47% | 1,900 | 80億2254万 | +3.51% | 24.55 | 3.39 |
| 10/12 | 1,270 | 1,281 | 1,270 | 1,273 | -0.7% | 3,500 | 80億6053万 | +4.26% | 24.67 | 3.4 |
| 10/11 | 1,286 | 1,288 | 1,280 | 1,282 | -0.31% | 4,600 | 81億1752万 | +5.34% | 24.85 | 3.43 |
| 10/07 | 1,281 | 1,294 | 1,281 | 1,286 | -0.92% | 1,500 | 81億4284万 | +6.02% | 24.92 | 3.44 |
| 10/06 | 1,287 | 1,298 | 1,253 | 1,298 | +1.49% | 11,900 | 82億1883万 | +7.45% | 25.16 | 3.47 |
| 10/05 | 1,263 | 1,282 | 1,263 | 1,279 | +1.43% | 10,000 | 80億9852万 | +6.41% | 24.79 | 3.42 |
| 10/04 | 1,250 | 1,288 | 1,246 | 1,261 | +0.96% | 8,200 | 79億8455万 | +5.35% | 24.44 | 3.37 |
| 10/03 | 1,242 | 1,249 | 1,242 | 1,249 | +0.56% | 3,100 | 79億856万 | +4.61% | 24.21 | 3.34 |
| 09/30 | 1,249 | 1,249 | 1,235 | 1,242 | +0.4% | 5,200 | 78億6424万 | +4.28% | 24.07 | 3.32 |
| 09/29 | 1,223 | 1,237 | 1,223 | 1,237 | +1.23% | 5,600 | 78億3258万 | +4.12% | 23.97 | 3.31 |
| 09/28 | 1,209 | 1,222 | 1,209 | 1,222 | +1.16% | 4,300 | 77億3760万 | +3.12% | 23.68 | 3.27 |
| 09/27 | 1,203 | 1,209 | 1,201 | 1,208 | +0.92% | 2,900 | 76億4895万 | +2.11% | 23.41 | 3.23 |
| 09/26 | 1,194 | 1,202 | 1,194 | 1,197 | +0.25% | 5,300 | 75億7930万 | +1.35% | 23.2 | 3.2 |
| 09/23 | 1,195 | 1,196 | 1,190 | 1,194 | +0.34% | 2,900 | 75億6031万 | +1.27% | 23.14 | 3.19 |
| 09/21 | 1,190 | 1,194 | 1,190 | 1,190 | -0.17% | 2,800 | 75億3498万 | +0.93% | 23.06 | 3.18 |
| 09/20 | 1,195 | 1,195 | 1,189 | 1,192 | +0.34% | 3,800 | 75億4764万 | +1.1% | 23.1 | 3.19 |
| 09/16 | 1,187 | 1,195 | 1,184 | 1,188 | +0.08% | 1,200 | 75億2232万 | +0.76% | 23.02 | 3.18 |
| 09/15 | 1,198 | 1,198 | 1,187 | 1,187 | -0.59% | 1,200 | 75億1598万 | +0.68% | 23 | 3.17 |
| 09/14 | 1,181 | 1,194 | 1,181 | 1,194 | +0.59% | 1,200 | 75億6031万 | +1.27% | 23.14 | 3.19 |
| 09/13 | 1,193 | 1,195 | 1,187 | 1,187 | -0.5% | 3,300 | 75億1598万 | +0.68% | 23 | 3.17 |
| 09/12 | 1,190 | 1,197 | 1,190 | 1,193 | -0.75% | 1,900 | 75億5398万 | +1.19% | 23.12 | 3.19 |
| 09/09 | 1,198 | 1,202 | 1,198 | 1,202 | +1.01% | 2,200 | 76億1096万 | +1.95% | 23.3 | 3.21 |
| 09/08 | 1,181 | 1,198 | 1,181 | 1,190 | -0.34% | 2,700 | 75億3498万 | +0.93% | 23.06 | 3.18 |
| 09/07 | 1,190 | 1,194 | 1,184 | 1,194 | +0.25% | 3,600 | 75億6031万 | +1.27% | 23.14 | 3.19 |
| 09/06 | 1,187 | 1,191 | 1,184 | 1,191 | +0.34% | 1,900 | 75億4131万 | +0.93% | 23.08 | 3.18 |
| 09/05 | 1,177 | 1,189 | 1,175 | 1,187 | +0.85% | 2,800 | 75億1598万 | +0.59% | 23 | 3.17 |
| 09/02 | 1,171 | 1,177 | 1,170 | 1,177 | +0.68% | 2,100 | 74億5266万 | -0.25% | 22.81 | 3.15 |
| 09/01 | 1,175 | 1,178 | 1,168 | 1,169 | +0.6% | 4,000 | 74億201万 | -1.02% | 22.66 | 3.13 |
| 08/31 | 1,175 | 1,176 | 1,161 | 1,162 | +0.09% | 1,000 | 73億5769万 | -1.78% | 22.52 | 3.11 |
| 08/30 | 1,173 | 1,173 | 1,160 | 1,161 | +0.09% | 2,300 | 73億5135万 | -1.94% | 22.5 | 3.1 |
| 08/29 | 1,168 | 1,173 | 1,160 | 1,160 | -0.68% | 2,400 | 73億4502万 | -2.27% | 22.48 | 3.1 |
| 08/26 | 1,176 | 1,176 | 1,168 | 1,168 | -0.26% | 2,600 | 73億9568万 | -1.77% | 22.64 | 3.12 |
| 08/25 | 1,177 | 1,177 | 1,170 | 1,171 | +0.09% | 1,000 | 74億1467万 | -1.6% | 22.69 | 3.13 |
| 08/24 | 1,165 | 1,176 | 1,164 | 1,170 | +0.43% | 1,300 | 74億834万 | -1.76% | 22.67 | 3.13 |
| 08/23 | 1,176 | 1,177 | 1,159 | 1,165 | -0.17% | 1,500 | 73億7668万 | -2.35% | 22.58 | 3.11 |
| 08/22 | 1,156 | 1,182 | 1,156 | 1,167 | +0.86% | 6,400 | 73億8935万 | -2.26% | 22.62 | 3.12 |
| 08/19 | 1,156 | 1,182 | 1,152 | 1,157 | +0.52% | 2,400 | 73億2603万 | -3.18% | 22.42 | 3.09 |
| 08/18 | 1,171 | 1,195 | 1,150 | 1,151 | -3.76% | 10,100 | 72億8803万 | -3.84% | 22.31 | 3.08 |
| 08/17 | 1,199 | 1,199 | 1,196 | 1,196 | -0.33% | 1,200 | 75億7297万 | -0.33% | 23.18 | 3.2 |
| 08/16 | 1,197 | 1,200 | 1,195 | 1,200 | +0.33% | 1,200 | 75億9830万 | 0% | 23.26 | 3.21 |
| 08/15 | 1,185 | 1,196 | 1,185 | 1,196 | +0.93% | 1,900 | 75億7297万 | -0.33% | 23.18 | 3.2 |
| 08/12 | 1,175 | 1,189 | 1,171 | 1,185 | +0.85% | 900 | 75億332万 | -1.33% | 22.97 | 3.17 |
| 08/10 | 1,175 | 1,175 | 1,165 | 1,175 | -2.08% | 6,900 | 74億4000万 | -2.16% | 22.77 | 3.14 |
| 08/09 | 1,190 | 1,200 | 1,190 | 1,200 | +0.5% | 3,400 | 75億9830万 | -0.17% | 23.26 | 3.21 |
| 08/08 | 1,199 | 1,200 | 1,190 | 1,194 | +0.25% | 2,300 | 75億6031万 | -0.75% | 23.14 | 3.19 |
| 08/05 | 1,191 | 1,203 | 1,191 | 1,191 | 0% | 1,200 | 75億4131万 | -0.92% | 23.08 | 3.18 |
| 08/04 | 1,195 | 1,195 | 1,191 | 1,191 | -0.17% | 900 | 75億4131万 | -0.83% | 23.08 | 3.18 |
| 08/03 | 1,191 | 1,207 | 1,191 | 1,193 | -1.57% | 1,800 | 75億5398万 | -0.67% | 23.12 | 3.19 |
| 08/02 | 1,214 | 1,214 | 1,200 | 1,212 | +1.51% | 1,200 | 76億7428万 | +1.17% | 23.49 | 3.24 |
| 08/01 | 1,195 | 1,200 | 1,194 | 1,194 | -0.58% | 1,700 | 75億6031万 | -0.08% | 23.14 | 3.19 |
| 07/29 | 1,200 | 1,205 | 1,198 | 1,201 | +0.08% | 1,800 | 76億463万 | +0.76% | 23.28 | 3.21 |
| 07/28 | 1,205 | 1,206 | 1,200 | 1,200 | -0.74% | 2,300 | 75億9830万 | +0.84% | 23.26 | 3.21 |
| 07/27 | 1,206 | 1,212 | 1,205 | 1,209 | +0.33% | 1,900 | 76億5529万 | +1.77% | 23.43 | 3.23 |
| 07/26 | 1,215 | 1,215 | 1,205 | 1,205 | -0.82% | 1,700 | 76億2996万 | +1.52% | 23.35 | 3.22 |
| 07/25 | 1,218 | 1,223 | 1,208 | 1,215 | +0.58% | 2,600 | 76億9328万 | +2.53% | 23.55 | 3.25 |
| 07/22 | 1,200 | 1,208 | 1,200 | 1,208 | +0.42% | 800 | 76億4895万 | +2.2% | 23.41 | 3.23 |
| 07/21 | 1,200 | 1,208 | 1,200 | 1,203 | +0.17% | 1,400 | 76億1729万 | +1.95% | 23.31 | 3.22 |
| 07/20 | 1,201 | 1,201 | 1,200 | 1,201 | -0.99% | 900 | 76億463万 | +1.87% | 23.28 | 3.21 |
| 07/19 | 1,200 | 1,213 | 1,192 | 1,213 | +1.42% | 4,200 | 76億8061万 | +2.97% | 23.51 | 3.24 |
| 07/15 | 1,195 | 1,204 | 1,190 | 1,196 | +0.08% | 1,900 | 75億7297万 | +1.53% | 23.18 | 3.2 |
| 07/14 | 1,220 | 1,222 | 1,195 | 1,195 | -0.83% | 3,300 | 75億6664万 | +1.44% | 23.16 | 3.19 |
| 07/13 | 1,216 | 1,219 | 1,201 | 1,205 | -0.9% | 1,400 | 76億2996万 | +2.12% | 23.35 | 3.22 |
| 07/12 | 1,205 | 1,223 | 1,205 | 1,216 | +1% | 3,600 | 76億9961万 | +3.05% | 23.57 | 3.25 |
| 07/11 | 1,190 | 1,210 | 1,190 | 1,204 | 0% | 2,200 | 76億2363万 | +1.95% | 23.33 | 3.22 |
| 07/08 | 1,191 | 1,210 | 1,191 | 1,204 | -0.08% | 2,500 | 76億2363万 | +1.95% | 23.33 | 3.22 |
| 07/07 | 1,220 | 1,220 | 1,197 | 1,205 | +0.75% | 1,500 | 76億2996万 | +1.86% | 23.35 | 3.22 |
| 07/06 | 1,210 | 1,210 | 1,195 | 1,196 | -1.16% | 3,600 | 75億7297万 | +1.01% | 23.18 | 3.2 |
| 07/05 | 1,210 | 1,220 | 1,206 | 1,210 | +0.41% | 3,200 | 76億6162万 | +2.11% | 23.45 | 3.23 |
| 07/04 | 1,180 | 1,205 | 1,180 | 1,205 | +2.38% | 2,900 | 76億2996万 | +1.6% | 23.35 | 3.22 |
| 07/01 | 1,170 | 1,184 | 1,167 | 1,177 | +0.09% | 3,000 | 74億5266万 | -0.76% | 22.81 | 3.15 |
| 06/30 | 1,200 | 1,210 | 1,174 | 1,176 | +0.34% | 4,300 | 74億4633万 | -1.01% | 22.79 | 3.14 |
| 06/29 | 1,139 | 1,198 | 1,139 | 1,172 | +3.26% | 4,100 | 74億2101万 | -1.51% | 22.71 | 3.13 |
| 06/28 | 1,136 | 1,140 | 1,126 | 1,135 | -0.18% | 3,600 | 71億8672万 | -4.78% | 22 | 3.03 |
| 06/27 | 1,111 | 1,138 | 1,111 | 1,137 | +3.27% | 4,800 | 71億9939万 | -4.93% | 22.04 | 3.04 |
| 06/24 | 1,178 | 1,178 | 1,099 | 1,101 | -5.17% | 15,300 | 69億7144万 | -8.25% | 21.34 | 2.94 |
| 06/23 | 1,156 | 1,165 | 1,147 | 1,161 | +0.09% | 8,000 | 73億5135万 | -3.65% | 22.5 | 3.1 |
| 06/22 | 1,174 | 1,174 | 1,160 | 1,160 | -1.19% | 3,600 | 73億4502万 | -3.97% | 22.48 | 3.1 |
| 06/21 | 1,157 | 1,177 | 1,155 | 1,174 | +1.65% | 3,800 | 74億3367万 | -2.98% | 22.75 | 3.14 |
| 06/20 | 1,193 | 1,193 | 1,155 | 1,155 | +0.43% | 3,200 | 73億1336万 | -4.78% | 22.38 | 3.09 |
| 06/17 | 1,150 | 1,184 | 1,150 | 1,150 | 0% | 4,700 | 72億8170万 | -5.51% | 22.29 | 3.07 |
