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 | 1,582 | 1,582 | 1,556 | 1,565 | -2.07% | 731,800 | 1976億6732万 | -1.01% | 9.41 | 3.14 |
| 09/29 | 1,608 | 1,618 | 1,594 | 1,598 | +0.13% | 757,300 | 2018億3539万 | +1.01% | 9.61 | 3.2 |
| 09/28 | 1,596 | 1,608 | 1,584 | 1,596 | -0.68% | 637,800 | 2015億8278万 | +0.88% | 9.6 | 3.2 |
| 09/27 | 1,584 | 1,615 | 1,582 | 1,607 | +0.69% | 973,200 | 2029億7213万 | +1.45% | 9.66 | 3.22 |
| 09/26 | 1,602 | 1,618 | 1,587 | 1,596 | -1.54% | 1,064,800 | 2015億8278万 | +0.76% | 9.6 | 3.2 |
| 09/23 | 1,552 | 1,622 | 1,548 | 1,621 | +5.53% | 1,591,100 | 2047億4040万 | +2.34% | 9.75 | 3.25 |
| 09/21 | 1,515 | 1,536 | 1,493 | 1,536 | +1.92% | 744,400 | 1940億448万 | -2.97% | 9.24 | 3.08 |
| 09/20 | 1,514 | 1,524 | 1,496 | 1,507 | -1.18% | 957,000 | 1903億4163万 | -5.1% | 9.06 | 3.02 |
| 09/16 | 1,504 | 1,528 | 1,504 | 1,525 | +1.87% | 828,500 | 1926億1512万 | -4.45% | 9.17 | 3.06 |
| 09/15 | 1,525 | 1,534 | 1,487 | 1,497 | -2.22% | 1,196,400 | 1890億7858万 | -6.85% | 9 | 3 |
| 09/14 | 1,580 | 1,587 | 1,524 | 1,531 | -4.55% | 2,501,100 | 1933億7295万 | -5.38% | 9.21 | 3.07 |
| 09/13 | 1,630 | 1,630 | 1,601 | 1,604 | -0.37% | 651,900 | 2025億9322万 | -1.29% | 9.64 | 3.21 |
| 09/12 | 1,605 | 1,649 | 1,587 | 1,610 | -2.07% | 1,126,700 | 2033億5105万 | -1.17% | 9.68 | 3.23 |
| 09/09 | 1,645 | 1,661 | 1,617 | 1,644 | +0.49% | 1,040,200 | 2076億4542万 | +0.74% | 9.89 | 3.29 |
| 09/08 | 1,651 | 1,654 | 1,590 | 1,636 | -2.15% | 2,136,500 | 2066億3498万 | +0.18% | 9.84 | 3.28 |
| 09/07 | 1,632 | 1,674 | 1,630 | 1,672 | +0.6% | 1,112,700 | 2111億8196万 | +2.2% | 10.05 | 3.35 |
| 09/06 | 1,602 | 1,678 | 1,602 | 1,662 | +4.53% | 1,576,400 | 2099億1891万 | +1.71% | 9.99 | 3.33 |
| 09/05 | 1,562 | 1,604 | 1,541 | 1,590 | +2.85% | 1,316,200 | 2008億2495万 | -2.63% | 9.56 | 3.19 |
| 09/02 | 1,540 | 1,549 | 1,534 | 1,546 | +0.06% | 862,000 | 1952億6753万 | -5.27% | 9.3 | 3.1 |
| 09/01 | 1,555 | 1,557 | 1,521 | 1,545 | -0.06% | 1,319,900 | 1951億4122万 | -5.16% | 9.29 | 3.1 |
| 08/31 | 1,559 | 1,566 | 1,517 | 1,546 | -0.71% | 1,466,200 | 1952億6753万 | -5.9% | 9.3 | 3.1 |
| 08/30 | 1,592 | 1,592 | 1,551 | 1,557 | -3.11% | 1,429,300 | 1966億5688万 | -6.04% | 9.36 | 3.12 |
| 08/29 | 1,593 | 1,609 | 1,582 | 1,607 | +3.48% | 1,255,000 | 2029億7213万 | -3.83% | 9.66 | 3.22 |
| 08/26 | 1,592 | 1,606 | 1,553 | 1,553 | -1.83% | 976,300 | 1961億5166万 | -7.83% | 9.34 | 3.11 |
| 08/25 | 1,592 | 1,599 | 1,563 | 1,582 | -0.63% | 1,261,600 | 1998億1451万 | -7.21% | 9.51 | 3.17 |
| 08/24 | 1,600 | 1,626 | 1,586 | 1,592 | +0.13% | 767,500 | 2010億7756万 | -7.5% | 9.57 | 3.19 |
| 08/23 | 1,636 | 1,637 | 1,583 | 1,590 | -2.81% | 1,359,600 | 2008億2495万 | -8.52% | 9.56 | 3.19 |
| 08/22 | 1,627 | 1,645 | 1,594 | 1,636 | +0.8% | 1,307,700 | 2066億1044万 | -6.62% | 9.83 | 3.27 |
| 08/19 | 1,606 | 1,636 | 1,590 | 1,623 | +2.33% | 1,608,100 | 2049億6867万 | -8.15% | 9.75 | 3.25 |
| 08/18 | 1,570 | 1,606 | 1,564 | 1,586 | -0.81% | 1,288,100 | 2002億9594万 | -11.4% | 9.52 | 3.17 |
| 08/17 | 1,644 | 1,649 | 1,583 | 1,599 | -3.85% | 1,753,400 | 2019億3771万 | -11.9% | 9.6 | 3.2 |
| 08/16 | 1,691 | 1,704 | 1,642 | 1,663 | -3.03% | 1,579,700 | 2100億2027万 | -9.27% | 9.99 | 3.33 |
| 08/15 | 1,748 | 1,753 | 1,690 | 1,715 | -4.08% | 1,661,500 | 2165億8735万 | -7.1% | 10.3 | 3.43 |
| 08/12 | 1,766 | 1,798 | 1,762 | 1,788 | +0.85% | 1,332,700 | 2258億652万 | -3.72% | 10.74 | 3.58 |
| 08/10 | 1,686 | 1,775 | 1,678 | 1,773 | +3.99% | 1,909,900 | 2239億1217万 | -4.98% | 10.65 | 3.55 |
| 08/09 | 1,716 | 1,753 | 1,671 | 1,705 | -0.35% | 1,775,100 | 2153億2445万 | -9.16% | 10.24 | 3.41 |
| 08/08 | 1,748 | 1,750 | 1,696 | 1,711 | +1.72% | 2,038,200 | 2160億8219万 | -9.57% | 10.28 | 3.42 |
| 08/05 | 1,688 | 1,705 | 1,652 | 1,682 | +1.63% | 1,669,500 | 2124億1978万 | -11.75% | 10.1 | 3.37 |
| 08/04 | 1,698 | 1,725 | 1,640 | 1,655 | -3.27% | 2,442,800 | 2090億995万 | -13.76% | 9.94 | 3.31 |
| 08/03 | 1,630 | 1,731 | 1,630 | 1,711 | +4.65% | 3,375,600 | 2160億8219万 | -11.48% | 10.28 | 3.42 |
| 08/02 | 1,643 | 1,665 | 1,622 | 1,635 | -0.24% | 2,036,200 | 2064億8415万 | -15.81% | 9.82 | 3.27 |
| 08/01 | 1,584 | 1,650 | 1,574 | 1,639 | +5.81% | 3,836,800 | 2069億8931万 | -16.12% | 9.84 | 3.28 |
| 07/29 | 1,471 | 1,563 | 1,441 | 1,549 | +4.31% | 7,997,700 | 1956億2321万 | -21.17% | 9.3 | 3.1 |
| 07/28 | 1,485 | 1,486 | 1,485 | 1,485 | -21.22% | 2,874,300 | 1875億4065万 | -25.26% | 8.92 | 2.97 |
| 07/27 | 1,900 | 1,904 | 1,838 | 1,885 | -0.63% | 2,637,000 | 2380億5665万 | -6.36% | 11.32 | 3.77 |
| 07/26 | 1,900 | 1,907 | 1,857 | 1,897 | -1.09% | 1,781,400 | 2395億7213万 | -6.27% | 11.39 | 3.8 |
| 07/25 | 1,932 | 1,952 | 1,912 | 1,918 | -1.64% | 1,838,000 | 2422億2422万 | -5.75% | 11.52 | 3.84 |
| 07/22 | 2,004 | 2,032 | 1,945 | 1,950 | -4.88% | 1,847,600 | 2462億6550万 | -4.6% | 11.71 | 3.9 |
| 07/21 | 2,029 | 2,067 | 2,020 | 2,050 | +2.71% | 1,463,400 | 2588億6067万 | -0.24% | 12.31 | 4.1 |
| 07/20 | 2,004 | 2,019 | 1,965 | 1,996 | -0.05% | 1,071,200 | 2520億4190万 | -3.39% | 11.99 | 3.99 |
| 07/19 | 1,940 | 2,010 | 1,905 | 1,997 | +2.2% | 2,214,000 | 2521億6817万 | -4.04% | 11.99 | 4 |
| 07/15 | 2,002 | 2,019 | 1,938 | 1,954 | -2.35% | 2,773,700 | 2467億3841万 | -6.91% | 11.73 | 3.91 |
| 07/14 | 2,162 | 2,196 | 1,988 | 2,001 | -9.54% | 4,611,700 | 2526億7327万 | -5.66% | 12.02 | 4 |
| 07/13 | 2,243 | 2,261 | 2,141 | 2,212 | +0.82% | 1,647,500 | 2793億1698万 | +3.46% | 13.28 | 4.43 |
| 07/12 | 2,130 | 2,202 | 2,118 | 2,194 | +5.99% | 1,964,400 | 2770億4405万 | +2.24% | 13.17 | 4.39 |
| 07/11 | 2,022 | 2,083 | 2,013 | 2,070 | +4.12% | 1,073,500 | 2613億8614万 | -3.9% | 12.43 | 4.14 |
| 07/08 | 2,010 | 2,032 | 1,985 | 1,988 | -0.2% | 868,300 | 2510億3171万 | -8.05% | 11.94 | 3.98 |
| 07/07 | 2,023 | 2,034 | 1,983 | 1,992 | -0.55% | 626,600 | 2515億3681万 | -8.08% | 11.96 | 3.99 |
| 07/06 | 2,003 | 2,018 | 1,980 | 2,003 | -1.67% | 951,900 | 2529億2582万 | -7.65% | 12.03 | 4.01 |
| 07/05 | 2,096 | 2,096 | 2,026 | 2,037 | -2.81% | 961,300 | 2572億1911万 | -6.3% | 12.23 | 4.08 |
| 07/04 | 2,051 | 2,121 | 2,050 | 2,096 | +2.59% | 1,229,500 | 2646億6925万 | -3.85% | 12.59 | 4.19 |
| 07/01 | 2,050 | 2,055 | 2,015 | 2,043 | +1.39% | 919,800 | 2579億7676万 | -6.37% | 12.27 | 4.09 |
| 06/30 | 2,048 | 2,077 | 2,012 | 2,015 | +0.55% | 1,264,200 | 2544億7435万 | -7.74% | 12.1 | 4.03 |
| 06/29 | 1,989 | 2,020 | 1,964 | 2,004 | +3.94% | 1,148,800 | 2530億8516万 | -8.33% | 12.04 | 4.01 |
| 06/28 | 1,909 | 1,953 | 1,875 | 1,928 | -0.46% | 1,187,500 | 2434億8712万 | -11.92% | 11.58 | 3.86 |
| 06/27 | 1,922 | 1,968 | 1,901 | 1,937 | +0.36% | 1,229,000 | 2446億2373万 | -11.83% | 11.63 | 3.88 |
| 06/24 | 2,132 | 2,154 | 1,838 | 1,930 | -7.3% | 1,968,600 | 2437億3970万 | -12.43% | 11.59 | 3.86 |
| 06/23 | 2,133 | 2,152 | 2,066 | 2,082 | -2.98% | 1,552,100 | 2629億3578万 | -5.92% | 12.5 | 4.17 |
| 06/22 | 2,159 | 2,170 | 2,122 | 2,146 | -0.74% | 728,000 | 2710億1834万 | -3.2% | 12.89 | 4.29 |
| 06/21 | 2,148 | 2,186 | 2,123 | 2,162 | +0.09% | 1,178,500 | 2729億4169万 | -2.57% | 12.98 | 4.33 |
| 06/20 | 2,177 | 2,190 | 2,137 | 2,160 | +0.42% | 1,027,400 | 2726億8920万 | -2.75% | 12.97 | 4.32 |
| 06/17 | 2,217 | 2,229 | 2,121 | 2,151 | -2.98% | 1,563,700 | 2715億5299万 | -3.06% | 12.91 | 4.3 |
| 06/16 | 2,323 | 2,346 | 2,211 | 2,217 | -4.65% | 1,504,800 | 2798億8516万 | -0.09% | 13.31 | 4.44 |
| 06/15 | 2,323 | 2,331 | 2,249 | 2,325 | -2.02% | 2,310,800 | 2935億1962万 | +4.92% | 13.96 | 4.65 |
| 06/14 | 2,416 | 2,477 | 2,342 | 2,373 | -3.14% | 1,697,300 | 2995億7938万 | +7.47% | 14.25 | 4.75 |
| 06/13 | 2,459 | 2,483 | 2,394 | 2,450 | -2.35% | 1,899,200 | 3093億25万 | +11.46% | 14.71 | 4.9 |
| 06/10 | 2,450 | 2,547 | 2,418 | 2,509 | +3.34% | 2,782,000 | 3167億4870万 | +14.83% | 15.06 | 5.02 |
| 06/09 | 2,378 | 2,442 | 2,370 | 2,428 | +1% | 1,312,000 | 3065億2286万 | +11.99% | 14.58 | 4.86 |
| 06/08 | 2,410 | 2,471 | 2,354 | 2,404 | +0.17% | 2,625,300 | 3034億9298万 | +11.45% | 14.43 | 4.81 |
| 06/07 | 2,316 | 2,402 | 2,315 | 2,400 | +5.87% | 3,755,500 | 3029億8800万 | +11.73% | 14.41 | 4.8 |
| 06/06 | 2,230 | 2,277 | 2,196 | 2,267 | +7.7% | 3,099,900 | 2861億9741万 | +5.39% | 13.61 | 4.54 |
| 06/03 | 2,066 | 2,112 | 2,063 | 2,105 | +2.58% | 846,100 | 2657億4572万 | -2.46% | 12.64 | 4.21 |
| 06/02 | 2,109 | 2,130 | 2,047 | 2,052 | -3.98% | 940,300 | 2590億5474万 | -5.52% | 12.32 | 4.11 |
| 06/01 | 2,167 | 2,175 | 2,135 | 2,137 | -1.75% | 679,300 | 2697億8556万 | -2.51% | 12.83 | 4.28 |
| 05/31 | 2,134 | 2,175 | 2,124 | 2,175 | +1.45% | 624,600 | 2745億8287万 | -1.54% | 13.06 | 4.35 |
| 05/30 | 2,116 | 2,156 | 2,100 | 2,144 | +2.14% | 796,900 | 2706億6928万 | -3.55% | 12.87 | 4.29 |
| 05/27 | 2,047 | 2,113 | 2,045 | 2,099 | +2.19% | 1,127,600 | 2649億8825万 | -6.25% | 12.6 | 4.2 |
| 05/26 | 2,100 | 2,106 | 2,043 | 2,054 | -1.49% | 938,400 | 2593億723万 | -8.91% | 12.33 | 4.11 |
| 05/25 | 2,147 | 2,153 | 2,074 | 2,085 | -1.74% | 944,500 | 2632億2082万 | -8.35% | 12.52 | 4.17 |
| 05/24 | 2,123 | 2,138 | 2,104 | 2,122 | -0.33% | 844,000 | 2678億9189万 | -7.5% | 12.74 | 4.25 |
| 05/23 | 2,130 | 2,146 | 2,102 | 2,129 | -1.44% | 1,056,700 | 2687億7560万 | -7.8% | 12.78 | 4.26 |
| 05/20 | 2,120 | 2,165 | 2,100 | 2,160 | -0.46% | 954,000 | 2726億8920万 | -6.98% | 12.97 | 4.32 |
| 05/19 | 2,201 | 2,201 | 2,140 | 2,170 | -1.27% | 701,200 | 2739億5165万 | -6.91% | 13.03 | 4.34 |
| 05/18 | 2,223 | 2,240 | 2,185 | 2,198 | -0.05% | 1,045,200 | 2774億8651万 | -5.91% | 13.2 | 4.4 |
| 05/17 | 2,145 | 2,199 | 2,138 | 2,199 | +3.09% | 837,300 | 2776億1275万 | -6.07% | 13.2 | 4.4 |
| 05/16 | 2,120 | 2,157 | 2,112 | 2,133 | +0.05% | 811,200 | 2692億8058万 | -9% | 12.81 | 4.27 |
| 05/13 | 2,138 | 2,154 | 2,108 | 2,132 | -0.28% | 503,700 | 2691億5434万 | -9.2% | 12.8 | 4.27 |
| 05/12 | 2,115 | 2,145 | 2,089 | 2,138 | -0.14% | 585,700 | 2699億1181万 | -9.33% | 12.84 | 4.28 |
| 05/11 | 2,164 | 2,184 | 2,124 | 2,141 | +0.85% | 751,200 | 2702億9054万 | -9.51% | 12.85 | 4.28 |
| 05/10 | 2,131 | 2,151 | 2,108 | 2,123 | -0.23% | 1,026,200 | 2680億1813万 | -10.69% | 12.75 | 4.25 |
