株価チャート
2016/04/06～2016/08/31
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 |
| 08/31 | 1,097 | 1,097 | 1,081 | 1,089 | -0.09% | 31,100 | 231億596万 | -1.09% | 5.47 | 0.84 |
| 08/30 | 1,095 | 1,095 | 1,080 | 1,090 | -0.27% | 61,700 | 231億2718万 | -1% | 5.48 | 0.85 |
| 08/29 | 1,080 | 1,102 | 1,077 | 1,093 | -3.19% | 133,800 | 231億9083万 | -0.82% | 5.49 | 0.85 |
| 08/26 | 1,121 | 1,133 | 1,121 | 1,129 | +0.36% | 163,100 | 239億5467万 | +2.45% | 5.68 | 0.88 |
| 08/25 | 1,116 | 1,127 | 1,116 | 1,125 | 0% | 38,600 | 238億6980万 | +2.18% | 5.66 | 0.87 |
| 08/24 | 1,127 | 1,130 | 1,122 | 1,125 | +0.09% | 32,700 | 238億6980万 | +2.27% | 5.66 | 0.87 |
| 08/23 | 1,115 | 1,130 | 1,115 | 1,124 | +0.45% | 42,100 | 238億4858万 | +2.18% | 5.65 | 0.87 |
| 08/22 | 1,109 | 1,121 | 1,095 | 1,119 | +2.19% | 51,000 | 237億4249万 | +1.63% | 5.63 | 0.87 |
| 08/19 | 1,110 | 1,110 | 1,091 | 1,095 | -0.27% | 27,800 | 232億3327万 | -0.54% | 5.5 | 0.85 |
| 08/18 | 1,098 | 1,104 | 1,095 | 1,098 | -0.81% | 20,000 | 232億9692万 | -0.36% | 5.52 | 0.85 |
| 08/17 | 1,110 | 1,117 | 1,095 | 1,107 | -0.54% | 36,000 | 234億8788万 | +0.45% | 5.56 | 0.86 |
| 08/16 | 1,129 | 1,133 | 1,111 | 1,113 | -0.98% | 30,600 | 236億1518万 | +1.09% | 5.6 | 0.86 |
| 08/15 | 1,124 | 1,128 | 1,118 | 1,124 | +0.54% | 43,400 | 238億4858万 | +2.37% | 5.65 | 0.87 |
| 08/12 | 1,102 | 1,120 | 1,102 | 1,118 | +0.72% | 39,500 | 237億2127万 | +2.01% | 5.62 | 0.87 |
| 08/10 | 1,110 | 1,111 | 1,104 | 1,110 | +0.27% | 16,300 | 235億5153万 | +1.37% | 5.58 | 0.86 |
| 08/09 | 1,102 | 1,110 | 1,098 | 1,107 | +1.37% | 21,700 | 234億8788万 | +1.1% | 5.56 | 0.86 |
| 08/08 | 1,069 | 1,094 | 1,069 | 1,092 | +3.12% | 36,400 | 231億6961万 | -0.36% | 5.49 | 0.85 |
| 08/05 | 1,065 | 1,073 | 1,057 | 1,059 | -1.03% | 24,300 | 224億6943万 | -3.46% | 5.32 | 0.82 |
| 08/04 | 1,067 | 1,072 | 1,053 | 1,070 | +0.19% | 29,700 | 227億283万 | -2.73% | 5.38 | 0.83 |
| 08/03 | 1,071 | 1,077 | 1,065 | 1,068 | -1.2% | 43,100 | 226億6039万 | -3% | 5.37 | 0.83 |
| 08/02 | 1,100 | 1,103 | 1,075 | 1,081 | -1.73% | 39,100 | 229億3622万 | -1.91% | 5.43 | 0.84 |
| 08/01 | 1,108 | 1,109 | 1,094 | 1,100 | -0.72% | 27,900 | 233億3936万 | -0.18% | 5.53 | 0.85 |
| 07/29 | 1,093 | 1,108 | 1,086 | 1,108 | +1.37% | 31,400 | 235億910万 | +0.64% | 5.57 | 0.86 |
| 07/28 | 1,101 | 1,105 | 1,085 | 1,093 | -0.36% | 30,400 | 231億9083万 | -0.82% | 5.49 | 0.85 |
| 07/27 | 1,095 | 1,099 | 1,085 | 1,097 | +1.57% | 37,600 | 232億7570万 | -0.63% | 5.51 | 0.85 |
| 07/26 | 1,100 | 1,101 | 1,080 | 1,080 | -2.17% | 56,100 | 229億1500万 | -2.35% | 5.43 | 0.84 |
| 07/25 | 1,095 | 1,114 | 1,095 | 1,104 | +0.45% | 36,300 | 234億2423万 | -0.45% | 5.55 | 0.86 |
| 07/22 | 1,105 | 1,105 | 1,087 | 1,099 | -1.43% | 38,200 | 233億1814万 | -1.08% | 5.52 | 0.85 |
| 07/21 | 1,115 | 1,121 | 1,105 | 1,115 | +0.9% | 17,800 | 236億5762万 | +0.18% | 5.61 | 0.86 |
| 07/20 | 1,126 | 1,126 | 1,102 | 1,105 | -1.87% | 29,200 | 234億4544万 | -1.16% | 5.55 | 0.86 |
| 07/19 | 1,145 | 1,146 | 1,118 | 1,126 | -0.18% | 37,200 | 238億9101万 | 0% | 5.66 | 0.87 |
| 07/15 | 1,126 | 1,138 | 1,117 | 1,128 | +0.18% | 23,200 | 239億3345万 | -0.35% | 5.67 | 0.87 |
| 07/14 | 1,121 | 1,136 | 1,114 | 1,126 | +0.9% | 37,400 | 238億9101万 | -1.05% | 5.66 | 0.87 |
| 07/13 | 1,121 | 1,145 | 1,113 | 1,116 | +0.54% | 78,700 | 236億7884万 | -2.45% | 5.61 | 0.87 |
| 07/12 | 1,101 | 1,117 | 1,084 | 1,110 | +2.12% | 82,900 | 235億5153万 | -3.56% | 5.58 | 0.86 |
| 07/11 | 1,043 | 1,088 | 1,043 | 1,087 | +5.53% | 37,700 | 230億6353万 | -6.05% | 5.46 | 0.84 |
| 07/08 | 1,061 | 1,061 | 1,030 | 1,030 | -2.92% | 36,400 | 218億5412万 | -11.51% | 5.18 | 0.8 |
| 07/07 | 1,093 | 1,093 | 1,046 | 1,061 | -3.63% | 66,200 | 225億1187万 | -9.55% | 5.33 | 0.82 |
| 07/06 | 1,119 | 1,119 | 1,091 | 1,101 | -1.87% | 37,900 | 233億6057万 | -6.77% | 5.53 | 0.85 |
| 07/05 | 1,127 | 1,128 | 1,116 | 1,122 | -0.53% | 27,200 | 238億614万 | -5.56% | 5.64 | 0.87 |
| 07/04 | 1,119 | 1,130 | 1,119 | 1,128 | +0.8% | 18,800 | 239億3345万 | -5.45% | 5.67 | 0.87 |
| 07/01 | 1,119 | 1,125 | 1,112 | 1,119 | +0.27% | 17,100 | 237億4249万 | -6.59% | 5.63 | 0.87 |
| 06/30 | 1,127 | 1,149 | 1,111 | 1,116 | +1.73% | 44,200 | 236億7884万 | -7.15% | 5.61 | 0.87 |
| 06/29 | 1,096 | 1,120 | 1,094 | 1,097 | +0.18% | 40,100 | 232億7570万 | -9.04% | 5.51 | 0.85 |
| 06/28 | 1,092 | 1,117 | 1,065 | 1,095 | +0.18% | 23,000 | 232億3327万 | -9.58% | 5.5 | 0.85 |
| 06/27 | 1,071 | 1,124 | 1,071 | 1,093 | +2.05% | 22,300 | 231億9083万 | -10.04% | 5.49 | 0.85 |
| 06/24 | 1,180 | 1,180 | 1,026 | 1,071 | -6.13% | 70,700 | 227億2404万 | -12.14% | 5.38 | 0.83 |
| 06/23 | 1,123 | 1,146 | 1,122 | 1,141 | +0.88% | 34,700 | 242億928万 | -6.78% | 5.74 | 0.88 |
| 06/22 | 1,155 | 1,160 | 1,131 | 1,131 | -1.91% | 32,100 | 239億9710万 | -8.05% | 5.69 | 0.88 |
| 06/21 | 1,154 | 1,160 | 1,130 | 1,153 | -0.86% | 31,300 | 244億6389万 | -6.64% | 5.8 | 0.89 |
| 06/20 | 1,149 | 1,173 | 1,149 | 1,163 | +1.31% | 18,000 | 246億7606万 | -6.29% | 5.85 | 0.9 |
| 06/17 | 1,160 | 1,163 | 1,142 | 1,148 | +0.97% | 21,100 | 243億5780万 | -7.79% | 5.77 | 0.89 |
| 06/16 | 1,238 | 1,238 | 1,128 | 1,137 | -9.04% | 57,400 | 241億2441万 | -9.04% | 5.72 | 0.88 |
| 06/15 | 1,280 | 1,281 | 1,248 | 1,250 | -3.18% | 30,600 | 265億2200万 | -0.56% | 6.28 | 0.97 |
| 06/14 | 1,290 | 1,294 | 1,259 | 1,291 | 0% | 31,700 | 273億9192万 | +2.62% | 6.49 | 1 |
| 06/13 | 1,290 | 1,296 | 1,277 | 1,291 | +1.41% | 49,900 | 273億9192万 | +2.62% | 6.49 | 1 |
| 06/10 | 1,296 | 1,296 | 1,273 | 1,273 | -0.47% | 26,200 | 270億1000万 | +1.27% | 6.4 | 0.99 |
| 06/09 | 1,273 | 1,282 | 1,272 | 1,279 | +0.24% | 12,900 | 271億3731万 | +1.83% | 6.43 | 0.99 |
| 06/08 | 1,279 | 1,279 | 1,271 | 1,276 | +0.87% | 22,100 | 270億7365万 | +1.75% | 6.41 | 0.99 |
| 06/07 | 1,270 | 1,273 | 1,265 | 1,265 | -0.24% | 17,300 | 268億4026万 | +0.96% | 6.36 | 0.98 |
| 06/06 | 1,268 | 1,269 | 1,248 | 1,268 | 0% | 28,100 | 269億391万 | +1.28% | 6.37 | 0.98 |
| 06/03 | 1,260 | 1,274 | 1,257 | 1,268 | +0.56% | 24,300 | 269億391万 | +1.44% | 6.37 | 0.98 |
| 06/02 | 1,264 | 1,266 | 1,255 | 1,261 | -0.63% | 32,900 | 267億5539万 | +1.04% | 6.34 | 0.98 |
| 06/01 | 1,240 | 1,278 | 1,240 | 1,269 | +1.44% | 30,100 | 269億2513万 | +1.76% | 6.38 | 0.98 |
| 05/31 | 1,243 | 1,254 | 1,240 | 1,251 | +1.21% | 30,700 | 265億4321万 | +0.4% | 6.29 | 0.97 |
| 05/30 | 1,245 | 1,247 | 1,234 | 1,236 | +0.49% | 15,600 | 262億2495万 | -0.64% | 6.21 | 0.96 |
| 05/27 | 1,230 | 1,238 | 1,230 | 1,230 | +0.41% | 63,200 | 260億9764万 | -1.05% | 6.18 | 0.95 |
| 05/26 | 1,203 | 1,241 | 1,203 | 1,225 | +2.08% | 225,500 | 259億9156万 | -1.45% | 6.16 | 0.95 |
| 05/25 | 1,196 | 1,202 | 1,193 | 1,200 | 0% | 91,400 | 254億6112万 | -3.46% | 6.03 | 0.93 |
| 05/24 | 1,188 | 1,203 | 1,180 | 1,200 | +0.84% | 72,700 | 254億6112万 | -3.69% | 6.03 | 0.93 |
| 05/23 | 1,200 | 1,201 | 1,184 | 1,190 | -1.49% | 32,800 | 252億4894万 | -4.57% | 5.98 | 0.92 |
| 05/20 | 1,210 | 1,231 | 1,193 | 1,208 | -6.36% | 99,500 | 256億3086万 | -3.21% | 6.07 | 0.94 |
| 05/19 | 1,277 | 1,299 | 1,267 | 1,290 | +2.06% | 15,600 | 273億7070万 | +3.45% | 6.48 | 1 |
| 05/18 | 1,286 | 1,291 | 1,258 | 1,264 | -2.09% | 15,200 | 268億1904万 | +2.02% | 6.35 | 0.98 |
| 05/17 | 1,294 | 1,295 | 1,272 | 1,291 | +2.14% | 12,600 | 273億9192万 | +4.62% | 6.49 | 1 |
| 05/16 | 1,256 | 1,276 | 1,256 | 1,264 | -1.63% | 12,700 | 268億1904万 | +2.93% | 6.35 | 0.98 |
| 05/13 | 1,295 | 1,295 | 1,274 | 1,285 | -0.77% | 7,600 | 272億6461万 | +4.98% | 6.46 | 1 |
| 05/12 | 1,263 | 1,296 | 1,261 | 1,295 | +0.62% | 10,400 | 274億7679万 | +6.15% | 6.51 | 1 |
| 05/11 | 1,300 | 1,302 | 1,283 | 1,287 | -0.46% | 10,100 | 273億705万 | +5.93% | 6.47 | 1 |
| 05/10 | 1,276 | 1,299 | 1,268 | 1,293 | +1.89% | 17,400 | 274億3435万 | +6.68% | 6.5 | 1 |
| 05/09 | 1,244 | 1,287 | 1,237 | 1,269 | +2.92% | 23,100 | 269億2513万 | +4.88% | 6.38 | 0.98 |
| 05/06 | 1,227 | 1,281 | 1,224 | 1,233 | -0.32% | 26,400 | 261億6130万 | +1.99% | 6.2 | 0.96 |
| 05/02 | 1,206 | 1,240 | 1,194 | 1,237 | -0.64% | 31,500 | 262億4617万 | +2.4% | 6.22 | 0.96 |
| 04/28 | 1,240 | 1,305 | 1,232 | 1,245 | +0.48% | 35,500 | 264億1591万 | +3.23% | 6.26 | 0.97 |
| 04/27 | 1,224 | 1,250 | 1,224 | 1,239 | +1.98% | 18,000 | 262億8860万 | +2.91% | 6.23 | 0.96 |
| 04/26 | 1,228 | 1,237 | 1,206 | 1,215 | -1.46% | 17,000 | 257億7938万 | +1.08% | 6.11 | 0.94 |
| 04/25 | 1,237 | 1,245 | 1,224 | 1,233 | -0.32% | 9,800 | 261億6130万 | +2.66% | 6.2 | 0.96 |
| 04/22 | 1,213 | 1,237 | 1,212 | 1,237 | +0.9% | 8,400 | 262億4617万 | +3.34% | 6.22 | 0.96 |
| 04/21 | 1,207 | 1,233 | 1,207 | 1,226 | +1.57% | 26,900 | 260億1277万 | +2.77% | 6.16 | 0.95 |
| 04/20 | 1,229 | 1,234 | 1,204 | 1,207 | -1.23% | 18,200 | 256億964万 | +1.51% | 6.07 | 0.94 |
| 04/19 | 1,217 | 1,234 | 1,206 | 1,222 | +0.41% | 9,400 | 259億2790万 | +3.04% | 6.14 | 0.95 |
| 04/18 | 1,200 | 1,238 | 1,181 | 1,217 | -1.54% | 10,200 | 258億2181万 | +2.87% | 6.12 | 0.94 |
| 04/15 | 1,229 | 1,251 | 1,229 | 1,236 | -1.67% | 14,500 | 262億2495万 | +4.75% | 6.21 | 0.96 |
| 04/14 | 1,226 | 1,263 | 1,208 | 1,257 | +2.7% | 39,300 | 266億7052万 | +7.07% | 6.32 | 0.97 |
| 04/13 | 1,234 | 1,247 | 1,224 | 1,224 | -0.81% | 37,300 | 259億7034万 | +4.79% | 6.15 | 0.95 |
| 04/12 | 1,200 | 1,242 | 1,200 | 1,234 | +4.58% | 48,400 | 261億8251万 | +6.1% | 6.2 | 0.96 |
| 04/11 | 1,110 | 1,197 | 1,108 | 1,180 | +7.57% | 18,600 | 250億3676万 | +1.9% | 5.93 | 0.91 |
| 04/08 | 1,116 | 1,124 | 1,097 | 1,097 | -3.52% | 44,400 | 232億7570万 | -5.1% | 5.51 | 0.85 |
| 04/07 | 1,117 | 1,153 | 1,117 | 1,137 | +1.61% | 19,400 | 241億2441万 | -1.81% | 5.72 | 0.88 |
| 04/06 | 1,148 | 1,148 | 1,114 | 1,119 | -3.95% | 23,100 | 237億4249万 | -3.28% | 5.63 | 0.87 |
