株価チャート
2016/06/07～2016/10/31
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 |
| 10/31 | 4,350 | 4,540 | 4,315 | 4,460 | +2.29% | 94,600 | 235億955万 | -0.65% | 45.86 | 6.2 |
| 10/28 | 4,295 | 4,420 | 4,275 | 4,360 | +2.47% | 73,800 | 229億8243万 | -3.11% | 44.83 | 6.06 |
| 10/27 | 4,310 | 4,330 | 4,225 | 4,255 | -2.85% | 61,500 | 224億2895万 | -5.55% | 43.75 | 5.92 |
| 10/26 | 4,200 | 4,400 | 4,180 | 4,380 | +4.66% | 78,500 | 230億8785万 | -3.08% | 45.03 | 6.09 |
| 10/25 | 4,220 | 4,265 | 4,165 | 4,185 | -1.53% | 49,000 | 220億5997万 | -7.8% | 43.03 | 5.82 |
| 10/24 | 4,240 | 4,295 | 4,230 | 4,250 | -0.58% | 37,300 | 224億260万 | -7.12% | 43.7 | 5.91 |
| 10/21 | 4,305 | 4,395 | 4,275 | 4,275 | -0.93% | 57,600 | 225億3181万 | -7.35% | 43.95 | 5.94 |
| 10/20 | 4,370 | 4,425 | 4,310 | 4,315 | -2.38% | 50,100 | 227億4263万 | -7.2% | 44.36 | 6 |
| 10/19 | 4,480 | 4,480 | 4,405 | 4,420 | -1.34% | 72,500 | 232億9605万 | -5.62% | 45.44 | 6.15 |
| 10/18 | 4,260 | 4,490 | 4,260 | 4,480 | +5.29% | 149,500 | 236億1228万 | -4.96% | 46.06 | 6.23 |
| 10/17 | 4,200 | 4,345 | 4,120 | 4,255 | +0.12% | 146,700 | 224億2640万 | -10.31% | 43.74 | 5.92 |
| 10/14 | 4,400 | 4,400 | 4,215 | 4,250 | -4.49% | 180,300 | 224億5万 | -11.14% | 43.69 | 5.91 |
| 10/13 | 4,490 | 4,510 | 4,435 | 4,450 | -1.22% | 50,900 | 234億5417万 | -7.73% | 45.75 | 6.19 |
| 10/12 | 4,570 | 4,610 | 4,475 | 4,505 | -2.8% | 72,200 | 237億4405万 | -7.29% | 46.31 | 6.26 |
| 10/11 | 4,700 | 4,710 | 4,630 | 4,635 | -2.22% | 49,000 | 244億2923万 | -5.25% | 47.65 | 6.44 |
| 10/07 | 4,735 | 4,800 | 4,710 | 4,740 | -1.35% | 32,600 | 249億8264万 | -3.7% | 48.73 | 6.59 |
| 10/06 | 4,900 | 4,915 | 4,780 | 4,805 | -1.13% | 80,300 | 253億2523万 | -2.81% | 49.4 | 6.68 |
| 10/05 | 4,750 | 4,920 | 4,720 | 4,860 | +3.18% | 144,800 | 256億1511万 | -2.02% | 49.96 | 6.76 |
| 10/04 | 4,665 | 4,720 | 4,635 | 4,710 | +1.07% | 83,500 | 248億2452万 | -5.23% | 48.42 | 6.55 |
| 10/03 | 4,620 | 4,705 | 4,600 | 4,660 | +1.75% | 108,800 | 245億6099万 | -6.52% | 47.91 | 6.48 |
| 09/30 | 4,555 | 4,680 | 4,550 | 4,580 | -0.33% | 76,500 | 241億3934万 | -8.51% | 47.08 | 6.37 |
| 09/29 | 4,600 | 4,650 | 4,580 | 4,595 | -0.54% | 46,400 | 242億1840万 | -8.83% | 47.24 | 6.39 |
| 09/28 | 4,630 | 4,650 | 4,575 | 4,620 | +0.43% | 56,500 | 243億5017万 | -8.77% | 47.5 | 6.42 |
| 09/27 | 4,510 | 4,620 | 4,475 | 4,600 | +0.44% | 71,200 | 242億4476万 | -9.61% | 47.29 | 6.4 |
| 09/26 | 4,655 | 4,665 | 4,565 | 4,580 | -3.07% | 82,200 | 241億3934万 | -10.37% | 47.08 | 6.37 |
| 09/23 | 4,500 | 4,725 | 4,495 | 4,725 | +5% | 118,000 | 249億358万 | -7.97% | 48.58 | 6.57 |
| 09/21 | 4,535 | 4,545 | 4,405 | 4,500 | -2.07% | 153,500 | 237億1770万 | -12.62% | 46.26 | 6.26 |
| 09/20 | 4,720 | 4,735 | 4,575 | 4,595 | -6.13% | 225,900 | 242億1840万 | -11.33% | 47.24 | 6.39 |
| 09/16 | 5,150 | 5,150 | 4,870 | 4,895 | -4.02% | 196,200 | 257億9958万 | -6.03% | 50.32 | 6.81 |
| 09/15 | 5,200 | 5,280 | 5,090 | 5,100 | -1.73% | 125,500 | 268億8006万 | -2.37% | 52.43 | 7.09 |
| 09/14 | 5,150 | 5,420 | 5,150 | 5,190 | 0% | 209,000 | 273億5441万 | -0.61% | 53.36 | 7.22 |
| 09/13 | 5,180 | 5,240 | 5,150 | 5,190 | +1.17% | 74,300 | 273億5441万 | -0.5% | 53.36 | 7.22 |
| 09/12 | 5,070 | 5,230 | 5,050 | 5,130 | -1.54% | 100,100 | 270億3817万 | -1.54% | 52.74 | 7.13 |
| 09/09 | 5,200 | 5,230 | 5,140 | 5,210 | 0% | 69,900 | 274億5982万 | -0.12% | 53.56 | 7.24 |
| 09/08 | 5,280 | 5,360 | 5,190 | 5,210 | -0.76% | 55,900 | 274億5982万 | -0.27% | 53.56 | 7.24 |
| 09/07 | 5,140 | 5,250 | 5,130 | 5,250 | +0.19% | 86,300 | 276億7065万 | +0.4% | 53.97 | 7.3 |
| 09/06 | 5,320 | 5,410 | 5,240 | 5,240 | -2.24% | 97,300 | 276億1794万 | +0.04% | 53.87 | 7.29 |
| 09/05 | 5,410 | 5,500 | 5,360 | 5,360 | +0.56% | 98,100 | 282億5041万 | +2.33% | 55.1 | 7.45 |
| 09/02 | 5,370 | 5,390 | 5,250 | 5,330 | -0.74% | 71,800 | 280億9229万 | +1.83% | 54.79 | 7.41 |
| 09/01 | 5,320 | 5,380 | 5,250 | 5,370 | +1.32% | 73,500 | 283億312万 | +2.76% | 55.21 | 7.47 |
| 08/31 | 5,210 | 5,320 | 5,200 | 5,300 | +1.92% | 82,400 | 279億3418万 | +1.49% | 54.49 | 7.37 |
| 08/30 | 5,120 | 5,240 | 5,090 | 5,200 | +1.76% | 77,000 | 274億712万 | -0.34% | 53.46 | 7.23 |
| 08/29 | 5,140 | 5,170 | 5,080 | 5,110 | +0.39% | 64,500 | 269億3276万 | -2.22% | 52.53 | 7.1 |
| 08/26 | 5,200 | 5,220 | 5,070 | 5,090 | -1.74% | 115,800 | 268億2735万 | -2.66% | 52.33 | 7.08 |
| 08/25 | 5,450 | 5,470 | 5,180 | 5,180 | -4.43% | 132,200 | 273億170万 | -1.11% | 53.25 | 7.2 |
| 08/24 | 5,250 | 5,430 | 5,220 | 5,420 | +4.03% | 150,200 | 285億6665万 | +3.45% | 55.72 | 7.54 |
| 08/23 | 5,240 | 5,350 | 5,150 | 5,210 | -0.38% | 82,300 | 274億5982万 | -0.44% | 53.56 | 7.24 |
| 08/22 | 5,150 | 5,250 | 5,110 | 5,230 | +1.95% | 53,100 | 275億6523万 | -0.15% | 53.77 | 7.27 |
| 08/19 | 5,180 | 5,230 | 5,110 | 5,130 | -0.97% | 52,500 | 270億3817万 | -2.25% | 52.74 | 7.13 |
| 08/18 | 5,100 | 5,270 | 5,040 | 5,180 | +1.17% | 99,200 | 273億170万 | -1.67% | 53.25 | 7.2 |
| 08/17 | 5,380 | 5,400 | 5,120 | 5,120 | -3.58% | 112,900 | 269億8547万 | -3.07% | 52.64 | 7.12 |
| 08/16 | 5,300 | 5,520 | 5,240 | 5,310 | +0.57% | 187,300 | 279億8688万 | +0.26% | 54.59 | 7.38 |
| 08/15 | 5,230 | 5,360 | 5,180 | 5,280 | +0.57% | 80,700 | 278億2876万 | -0.28% | 54.28 | 7.34 |
| 08/12 | 5,080 | 5,250 | 5,040 | 5,250 | +3.75% | 107,600 | 276億7065万 | -0.85% | 53.97 | 7.3 |
| 08/10 | 5,030 | 5,130 | 5,020 | 5,060 | +0.4% | 61,500 | 266億6923万 | -4.64% | 52.02 | 7.04 |
| 08/09 | 5,020 | 5,150 | 4,980 | 5,040 | -0.2% | 87,700 | 265億6382万 | -5.58% | 51.81 | 7.01 |
| 08/08 | 5,200 | 5,220 | 5,040 | 5,050 | -3.99% | 85,400 | 266億1653万 | -6.08% | 51.92 | 7.02 |
| 08/05 | 5,350 | 5,410 | 5,250 | 5,260 | -2.77% | 49,900 | 277億2335万 | -2.72% | 54.08 | 7.31 |
| 08/04 | 5,380 | 5,460 | 5,290 | 5,410 | +1.12% | 86,600 | 285億1394万 | -0.37% | 55.62 | 7.52 |
| 08/03 | 5,380 | 5,440 | 5,240 | 5,350 | -2.37% | 130,000 | 281億9771万 | -1.58% | 55 | 7.44 |
| 08/02 | 5,260 | 5,540 | 5,240 | 5,480 | +4.58% | 162,600 | 288億8288万 | +0.88% | 56.34 | 7.62 |
| 08/01 | 5,090 | 5,260 | 5,070 | 5,240 | -0.38% | 76,700 | 276億1794万 | -3.27% | 53.87 | 7.29 |
| 07/29 | 5,100 | 5,320 | 4,840 | 5,260 | +2.73% | 224,200 | 277億2335万 | -2.79% | 54.08 | 7.31 |
| 07/28 | 5,250 | 5,250 | 5,120 | 5,120 | -2.66% | 93,500 | 269億8547万 | -5.66% | 52.64 | 7.12 |
| 07/27 | 5,410 | 5,450 | 5,230 | 5,260 | +0.77% | 94,300 | 277億2335万 | -3.36% | 54.08 | 7.31 |
| 07/26 | 5,290 | 5,380 | 5,200 | 5,220 | -3.15% | 92,600 | 275億1253万 | -4.24% | 53.66 | 7.26 |
| 07/25 | 5,150 | 5,570 | 5,120 | 5,390 | +3.85% | 257,400 | 284億853万 | -1.35% | 55.41 | 7.49 |
| 07/22 | 5,200 | 5,290 | 5,150 | 5,190 | -2.08% | 85,700 | 273億5441万 | -4.82% | 53.36 | 7.22 |
| 07/21 | 5,280 | 5,370 | 5,150 | 5,300 | +1.53% | 107,200 | 279億3418万 | -2.84% | 54.49 | 7.37 |
| 07/20 | 5,250 | 5,390 | 5,150 | 5,220 | -0.76% | 126,300 | 275億1253万 | -4.8% | 53.66 | 7.26 |
| 07/19 | 5,290 | 5,420 | 5,130 | 5,260 | -1.5% | 156,600 | 277億2335万 | -4.61% | 54.08 | 7.31 |
| 07/15 | 5,420 | 5,460 | 5,240 | 5,340 | -2.73% | 150,200 | 281億4500万 | -4.35% | 54.9 | 7.42 |
| 07/14 | 5,520 | 5,610 | 5,470 | 5,490 | -2.31% | 124,600 | 289億3559万 | -3.51% | 56.44 | 7.63 |
| 07/13 | 5,690 | 5,800 | 5,550 | 5,620 | +1.81% | 235,700 | 296億2077万 | -3.02% | 57.78 | 7.81 |
| 07/12 | 5,640 | 5,660 | 5,520 | 5,520 | +0.73% | 144,300 | 290億9371万 | -6.25% | 56.75 | 7.67 |
| 07/11 | 5,490 | 5,540 | 5,310 | 5,480 | +3.79% | 153,800 | 288億8288万 | -8.41% | 56.34 | 7.62 |
| 07/08 | 5,350 | 5,390 | 5,050 | 5,280 | 0% | 204,900 | 278億2876万 | -13.23% | 54.28 | 7.34 |
| 07/07 | 5,620 | 5,660 | 5,280 | 5,280 | -4.35% | 191,700 | 278億2876万 | -14.84% | 54.28 | 7.34 |
| 07/06 | 5,670 | 5,720 | 5,360 | 5,520 | -5.96% | 261,000 | 290億9371万 | -12.41% | 56.75 | 7.67 |
| 07/05 | 5,950 | 5,990 | 5,830 | 5,870 | -2.49% | 160,800 | 309億3842万 | -8.31% | 60.35 | 8.16 |
| 07/04 | 5,820 | 6,060 | 5,760 | 6,020 | +3.79% | 221,200 | 317億2901万 | -7.33% | 61.89 | 8.37 |
| 07/01 | 6,130 | 6,130 | 5,730 | 5,800 | -0.51% | 416,900 | 305億6948万 | -11.88% | 59.63 | 8.06 |
| 06/30 | 5,950 | 6,290 | 5,820 | 5,830 | +5.05% | 726,300 | 307億2759万 | -12.33% | 59.94 | 8.11 |
| 06/29 | 5,390 | 5,950 | 5,350 | 5,550 | +5.71% | 555,400 | 292億5183万 | -17.46% | 57.06 | 7.72 |
| 06/28 | 5,010 | 5,330 | 4,950 | 5,250 | +2.54% | 292,700 | 276億7065万 | -22.87% | 53.97 | 7.3 |
| 06/27 | 5,180 | 5,390 | 4,965 | 5,120 | +0.79% | 400,600 | 269億8547万 | -25.73% | 52.64 | 7.12 |
| 06/24 | 5,960 | 5,980 | 4,660 | 5,080 | -10.25% | 827,700 | 267億7464万 | -27.53% | 52.22 | 7.06 |
| 06/23 | 5,380 | 5,750 | 5,360 | 5,660 | +2.54% | 251,500 | 298億3159万 | -20.68% | 58.19 | 7.87 |
| 06/22 | 5,510 | 5,780 | 5,450 | 5,520 | +1.1% | 418,600 | 290億9371万 | -23.81% | 56.75 | 7.67 |
| 06/21 | 5,500 | 5,640 | 5,360 | 5,460 | -1.62% | 379,400 | 287億7092万 | -25.65% | 56.12 | 7.59 |
| 06/20 | 5,400 | 6,100 | 5,370 | 5,550 | +8.4% | 1,023,500 | 292億4517万 | -26.06% | 57.04 | 7.71 |
| 06/17 | 5,400 | 5,500 | 4,895 | 5,120 | -2.1% | 635,400 | 269億7932万 | -33.05% | 52.62 | 7.12 |
| 06/16 | 5,820 | 5,900 | 5,040 | 5,230 | -12.98% | 672,200 | 275億5896万 | -33.21% | 53.75 | 7.27 |
| 06/15 | 5,890 | 6,170 | 5,610 | 6,010 | +0.33% | 612,900 | 316億6909万 | -25.05% | 61.77 | 8.35 |
| 06/14 | 6,820 | 6,830 | 5,990 | 5,990 | -14.31% | 630,100 | 315億6370万 | -26.84% | 61.57 | 8.33 |
| 06/13 | 7,200 | 7,250 | 6,780 | 6,990 | -12.63% | 679,900 | 368億3310万 | -16.19% | 71.84 | 9.72 |
| 06/10 | 8,280 | 8,300 | 7,860 | 8,000 | -1.6% | 339,300 | 421億5520万 | -5.5% | 82.22 | 11.12 |
| 06/09 | 7,970 | 8,400 | 7,900 | 8,130 | +2.26% | 437,900 | 428億4022万 | -4.8% | 83.56 | 11.3 |
| 06/08 | 7,920 | 7,970 | 7,780 | 7,950 | +0.89% | 207,600 | 418億9173万 | -7.29% | 81.71 | 11.05 |
| 06/07 | 8,100 | 8,130 | 7,860 | 7,880 | -1.87% | 196,500 | 415億2287万 | -8.56% | 80.99 | 10.95 |
