株価チャート
2016/05/11～2016/10/03
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 |
| 10/03 | 1,264 | 1,295 | 1,261 | 1,269 | +0.24% | 77,100 | 241億4348万 | +4.7% | 16.46 | 6.61 |
| 09/30 | 1,280 | 1,280 | 1,260 | 1,266 | -1.4% | 84,800 | 240億8640万 | +4.89% | 16.42 | 6.59 |
| 09/29 | 1,285 | 1,301 | 1,283 | 1,284 | +0.31% | 97,300 | 244億2887万 | +6.82% | 16.65 | 6.69 |
| 09/28 | 1,257 | 1,284 | 1,242 | 1,280 | +1.83% | 83,200 | 243億5276万 | +7.11% | 16.6 | 6.67 |
| 09/27 | 1,240 | 1,257 | 1,224 | 1,257 | +0.72% | 50,200 | 239億1517万 | +5.72% | 16.3 | 6.55 |
| 09/26 | 1,266 | 1,266 | 1,245 | 1,248 | -0.87% | 53,800 | 237億4394万 | +5.32% | 16.19 | 6.5 |
| 09/23 | 1,255 | 1,265 | 1,238 | 1,259 | +0.32% | 87,400 | 239億5323万 | +6.69% | 16.33 | 6.56 |
| 09/21 | 1,221 | 1,255 | 1,212 | 1,255 | +2.87% | 109,600 | 238億7712万 | +6.81% | 16.28 | 6.54 |
| 09/20 | 1,211 | 1,235 | 1,201 | 1,220 | -0.89% | 63,600 | 232億1123万 | +3.92% | 15.82 | 6.35 |
| 09/16 | 1,235 | 1,239 | 1,224 | 1,231 | 0% | 69,600 | 234億2051万 | +4.32% | 15.97 | 6.41 |
| 09/15 | 1,222 | 1,240 | 1,219 | 1,231 | +0.41% | 75,400 | 234億2051万 | +3.79% | 15.97 | 6.41 |
| 09/14 | 1,230 | 1,240 | 1,219 | 1,226 | -0.49% | 86,200 | 233億2538万 | +3.03% | 15.9 | 6.39 |
| 09/13 | 1,221 | 1,237 | 1,214 | 1,232 | +0.16% | 100,700 | 234億3953万 | +3.1% | 15.98 | 6.42 |
| 09/12 | 1,203 | 1,237 | 1,201 | 1,230 | +1.49% | 147,400 | 234億148万 | +2.76% | 15.95 | 6.41 |
| 09/09 | 1,200 | 1,218 | 1,195 | 1,212 | +1% | 125,200 | 230億5902万 | +1.08% | 15.72 | 6.31 |
| 09/08 | 1,198 | 1,202 | 1,187 | 1,200 | +0.59% | 96,800 | 228億3072万 | -0.25% | 15.56 | 6.25 |
| 09/07 | 1,192 | 1,200 | 1,185 | 1,193 | -0.58% | 90,000 | 226億9754万 | -1.08% | 15.47 | 6.21 |
| 09/06 | 1,190 | 1,207 | 1,186 | 1,200 | +1.61% | 113,200 | 228億3072万 | -0.83% | 15.56 | 6.25 |
| 09/05 | 1,178 | 1,190 | 1,171 | 1,181 | +0.94% | 78,400 | 224億6923万 | -2.72% | 15.32 | 6.15 |
| 09/02 | 1,176 | 1,180 | 1,164 | 1,170 | +0.26% | 61,800 | 222億5995万 | -4.02% | 15.18 | 6.09 |
| 09/01 | 1,140 | 1,180 | 1,138 | 1,167 | +3% | 140,300 | 222億287万 | -4.5% | 15.14 | 6.08 |
| 08/31 | 1,123 | 1,135 | 1,115 | 1,133 | +1.25% | 119,900 | 215億5600万 | -7.74% | 14.7 | 5.9 |
| 08/30 | 1,124 | 1,128 | 1,114 | 1,119 | -0.71% | 107,400 | 212億8964万 | -9.32% | 14.51 | 5.83 |
| 08/29 | 1,127 | 1,143 | 1,124 | 1,127 | +0.99% | 107,700 | 214億4185万 | -9.55% | 14.62 | 5.87 |
| 08/26 | 1,137 | 1,137 | 1,112 | 1,116 | -1.76% | 115,200 | 212億3256万 | -10.93% | 14.47 | 5.81 |
| 08/25 | 1,140 | 1,147 | 1,132 | 1,136 | +0.35% | 164,300 | 216億1308万 | -9.98% | 14.73 | 5.92 |
| 08/24 | 1,141 | 1,147 | 1,126 | 1,132 | 0% | 127,800 | 215億3697万 | -10.8% | 14.68 | 5.9 |
| 08/23 | 1,138 | 1,140 | 1,125 | 1,132 | +0.53% | 100,800 | 215億3697万 | -11.29% | 14.68 | 5.9 |
| 08/22 | 1,155 | 1,156 | 1,122 | 1,126 | -1.4% | 134,900 | 214億2282万 | -12.24% | 14.6 | 5.86 |
| 08/19 | 1,140 | 1,148 | 1,128 | 1,142 | +1.06% | 141,000 | 217億2723万 | -11.54% | 14.81 | 5.95 |
| 08/18 | 1,125 | 1,171 | 1,125 | 1,130 | -0.44% | 259,700 | 214億9892万 | -12.94% | 14.66 | 5.89 |
| 08/17 | 1,185 | 1,195 | 1,130 | 1,135 | -8.32% | 560,300 | 215億9405万 | -13.09% | 14.72 | 5.91 |
| 08/16 | 1,328 | 1,330 | 1,236 | 1,238 | -9.77% | 462,000 | 235億5369万 | -5.71% | 16.06 | 6.45 |
| 08/15 | 1,402 | 1,402 | 1,330 | 1,372 | -0.07% | 147,600 | 261億312万 | +4.41% | 17.8 | 7.15 |
| 08/12 | 1,345 | 1,381 | 1,334 | 1,373 | +2.92% | 59,000 | 261億2214万 | +4.73% | 17.81 | 7.15 |
| 08/10 | 1,340 | 1,344 | 1,314 | 1,334 | -0.52% | 37,200 | 253億8015万 | +1.91% | 17.3 | 6.95 |
| 08/09 | 1,300 | 1,343 | 1,295 | 1,341 | +3.63% | 69,800 | 255億1332万 | +2.29% | 17.39 | 6.98 |
| 08/08 | 1,290 | 1,321 | 1,281 | 1,294 | +1.41% | 50,700 | 246億1912万 | -1.52% | 16.78 | 6.74 |
| 08/05 | 1,313 | 1,320 | 1,275 | 1,276 | -2.82% | 56,100 | 242億7666万 | -3.11% | 16.55 | 6.65 |
| 08/04 | 1,263 | 1,314 | 1,262 | 1,313 | +4.29% | 90,700 | 249億8061万 | -0.53% | 17.03 | 6.84 |
| 08/03 | 1,271 | 1,291 | 1,257 | 1,259 | -3.08% | 61,200 | 239億5323万 | -4.77% | 16.33 | 6.56 |
| 08/02 | 1,288 | 1,310 | 1,282 | 1,299 | 0% | 42,200 | 247億1425万 | -1.96% | 16.85 | 6.77 |
| 08/01 | 1,280 | 1,310 | 1,266 | 1,299 | -0.46% | 47,100 | 247億1425万 | -2.11% | 16.85 | 6.77 |
| 07/29 | 1,271 | 1,309 | 1,259 | 1,305 | +3.24% | 110,000 | 248億2840万 | -1.66% | 16.93 | 6.8 |
| 07/28 | 1,293 | 1,298 | 1,250 | 1,264 | -3.29% | 147,000 | 240億4835万 | -4.96% | 16.39 | 6.58 |
| 07/27 | 1,300 | 1,319 | 1,299 | 1,307 | +1.08% | 85,900 | 248億6645万 | -2.1% | 16.95 | 6.81 |
| 07/26 | 1,409 | 1,409 | 1,288 | 1,293 | -7.64% | 186,500 | 246億10万 | -3.51% | 16.77 | 6.73 |
| 07/25 | 1,350 | 1,404 | 1,342 | 1,400 | +6.06% | 162,100 | 266億3584万 | +4.01% | 18.16 | 7.29 |
| 07/22 | 1,306 | 1,328 | 1,293 | 1,320 | +0.15% | 67,200 | 251億1379万 | -1.93% | 17.12 | 6.87 |
| 07/21 | 1,351 | 1,353 | 1,292 | 1,318 | -0.98% | 94,900 | 250億7574万 | -2.23% | 17.1 | 6.86 |
| 07/20 | 1,313 | 1,341 | 1,298 | 1,331 | +1.76% | 124,200 | 253億2307万 | -1.63% | 17.26 | 6.93 |
| 07/19 | 1,300 | 1,321 | 1,282 | 1,308 | +0.69% | 69,500 | 248億8548万 | -3.68% | 16.97 | 6.81 |
| 07/15 | 1,328 | 1,329 | 1,293 | 1,299 | -2.04% | 75,700 | 247億1425万 | -5.11% | 16.85 | 6.77 |
| 07/14 | 1,327 | 1,340 | 1,313 | 1,326 | 0% | 54,700 | 252億2794万 | -4.12% | 17.2 | 6.91 |
| 07/13 | 1,350 | 1,356 | 1,305 | 1,326 | +0.45% | 122,400 | 252億2794万 | -4.95% | 17.2 | 6.91 |
| 07/12 | 1,350 | 1,365 | 1,315 | 1,320 | +0.84% | 87,600 | 251億1379万 | -6.18% | 17.12 | 6.87 |
| 07/11 | 1,294 | 1,322 | 1,290 | 1,309 | +4.05% | 65,400 | 249億451万 | -7.69% | 16.98 | 6.82 |
| 07/08 | 1,296 | 1,301 | 1,254 | 1,258 | -3.01% | 79,900 | 239億3420万 | -12.03% | 16.32 | 6.55 |
| 07/07 | 1,340 | 1,346 | 1,285 | 1,297 | -2.85% | 94,400 | 246億7620万 | -10.24% | 16.82 | 6.76 |
| 07/06 | 1,338 | 1,352 | 1,315 | 1,335 | -2.7% | 79,800 | 253億9917万 | -8.44% | 17.32 | 6.95 |
| 07/05 | 1,425 | 1,426 | 1,341 | 1,372 | -3.52% | 77,700 | 261億312万 | -6.73% | 17.8 | 7.15 |
| 07/04 | 1,362 | 1,437 | 1,357 | 1,422 | +3.8% | 71,600 | 270億5440万 | -4.18% | 18.44 | 7.41 |
| 07/01 | 1,370 | 1,378 | 1,347 | 1,370 | +0.88% | 57,600 | 260億6507万 | -8.3% | 17.77 | 7.14 |
| 06/30 | 1,390 | 1,393 | 1,354 | 1,358 | 0% | 57,800 | 258億3676万 | -9.71% | 17.61 | 7.07 |
| 06/29 | 1,324 | 1,376 | 1,318 | 1,358 | +2.96% | 86,000 | 258億3676万 | -10.3% | 17.61 | 7.07 |
| 06/28 | 1,302 | 1,343 | 1,281 | 1,319 | -2.51% | 94,300 | 250億9476万 | -13.45% | 17.11 | 6.87 |
| 06/27 | 1,315 | 1,364 | 1,310 | 1,353 | +4.08% | 100,900 | 257億4163万 | -11.97% | 17.55 | 7.05 |
| 06/24 | 1,410 | 1,416 | 1,250 | 1,300 | -6.81% | 250,300 | 247億3328万 | -16.13% | 16.86 | 6.77 |
| 06/23 | 1,389 | 1,398 | 1,367 | 1,395 | +0.36% | 62,500 | 265億4071万 | -10.81% | 18.09 | 7.27 |
| 06/22 | 1,415 | 1,420 | 1,385 | 1,390 | -2.46% | 73,000 | 264億4558万 | -11.75% | 18.03 | 7.24 |
| 06/21 | 1,440 | 1,440 | 1,402 | 1,425 | -0.77% | 41,800 | 269億6442万 | -10.15% | 18.38 | 7.38 |
| 06/20 | 1,420 | 1,453 | 1,407 | 1,436 | +3.09% | 46,500 | 271億7256万 | -10.14% | 18.52 | 7.44 |
| 06/17 | 1,435 | 1,435 | 1,388 | 1,393 | +0.94% | 46,700 | 263億5890万 | -13.42% | 17.96 | 7.21 |
| 06/16 | 1,475 | 1,477 | 1,369 | 1,380 | -3.83% | 128,600 | 261億1291万 | -15.02% | 17.8 | 7.15 |
| 06/15 | 1,420 | 1,451 | 1,409 | 1,435 | -1.85% | 151,700 | 271億5364万 | -12.34% | 18.51 | 7.43 |
| 06/14 | 1,549 | 1,560 | 1,452 | 1,462 | -7.17% | 173,800 | 276億6454万 | -11.29% | 18.85 | 7.57 |
| 06/13 | 1,630 | 1,630 | 1,575 | 1,575 | -5.12% | 77,300 | 298億278万 | -5.18% | 20.31 | 8.16 |
| 06/10 | 1,607 | 1,670 | 1,607 | 1,660 | +2.28% | 105,100 | 314億1118万 | -0.18% | 21.41 | 8.6 |
| 06/09 | 1,616 | 1,627 | 1,616 | 1,623 | +0.25% | 28,000 | 307億1105万 | -2.23% | 20.93 | 8.4 |
| 06/08 | 1,610 | 1,628 | 1,610 | 1,619 | +0.56% | 30,800 | 306億3536万 | -2.35% | 20.88 | 8.38 |
| 06/07 | 1,604 | 1,626 | 1,604 | 1,610 | +0.37% | 31,600 | 304億6506万 | -2.84% | 20.76 | 8.34 |
| 06/06 | 1,597 | 1,615 | 1,568 | 1,604 | -2.02% | 100,200 | 303億5152万 | -3.32% | 20.69 | 8.31 |
| 06/03 | 1,615 | 1,641 | 1,612 | 1,637 | +1.36% | 39,100 | 309億7596万 | -1.33% | 21.11 | 8.48 |
| 06/02 | 1,644 | 1,658 | 1,599 | 1,615 | -2.83% | 69,200 | 305億5967万 | -2.77% | 20.83 | 8.36 |
| 06/01 | 1,698 | 1,698 | 1,641 | 1,662 | -1.83% | 72,600 | 314億4902万 | -0.12% | 21.43 | 8.61 |
| 05/31 | 1,659 | 1,700 | 1,659 | 1,693 | +1.44% | 53,600 | 320億3562万 | +1.56% | 21.83 | 8.77 |
| 05/30 | 1,619 | 1,672 | 1,613 | 1,669 | +3.09% | 64,300 | 315億8148万 | +0.24% | 21.52 | 8.64 |
| 05/27 | 1,610 | 1,640 | 1,610 | 1,619 | +0.75% | 30,000 | 306億3536万 | -2.7% | 20.88 | 8.38 |
| 05/26 | 1,610 | 1,637 | 1,603 | 1,607 | -0.62% | 35,500 | 304億829万 | -3.48% | 20.72 | 8.32 |
| 05/25 | 1,660 | 1,664 | 1,617 | 1,617 | -1.94% | 54,200 | 305億9752万 | -2.88% | 20.85 | 8.37 |
| 05/24 | 1,664 | 1,689 | 1,643 | 1,649 | -0.84% | 40,100 | 312億303万 | -1.02% | 21.27 | 8.54 |
| 05/23 | 1,685 | 1,688 | 1,644 | 1,663 | -0.54% | 46,700 | 314億6795万 | -0.12% | 21.45 | 8.61 |
| 05/20 | 1,650 | 1,688 | 1,643 | 1,672 | +0.78% | 91,500 | 316億3825万 | +0.54% | 21.56 | 8.66 |
| 05/19 | 1,672 | 1,680 | 1,645 | 1,659 | -0.06% | 69,100 | 313億9226万 | -0.12% | 21.4 | 8.59 |
| 05/18 | 1,738 | 1,747 | 1,650 | 1,660 | -4.05% | 107,800 | 314億1118万 | +0.06% | 21.41 | 8.6 |
| 05/17 | 1,727 | 1,776 | 1,724 | 1,730 | +0.35% | 55,900 | 327億3575万 | +4.41% | 22.31 | 8.96 |
| 05/16 | 1,769 | 1,788 | 1,716 | 1,724 | -2.1% | 113,900 | 326億2221万 | +4.36% | 22.23 | 8.93 |
| 05/13 | 1,699 | 1,779 | 1,665 | 1,761 | +3.77% | 123,200 | 333億2234万 | +6.86% | 22.71 | 9.12 |
| 05/12 | 1,701 | 1,729 | 1,692 | 1,697 | -1.22% | 112,400 | 321億1131万 | +3.22% | 21.89 | 8.79 |
| 05/11 | 1,800 | 1,817 | 1,715 | 1,718 | -3.43% | 131,200 | 325億868万 | +4.5% | 22.16 | 8.9 |
