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 | 1,486 | 1,518 | 1,461 | 1,501 | 0% | 153,400 | 148億5239万 | +8.14% | 47.83 | 6.53 |
| 09/29 | 1,496 | 1,515 | 1,480 | 1,501 | -0.33% | 144,000 | 148億5239万 | +9.01% | 47.83 | 6.53 |
| 09/28 | 1,488 | 1,520 | 1,476 | 1,506 | +1.35% | 285,900 | 149億187万 | +10.01% | 47.99 | 6.56 |
| 09/27 | 1,465 | 1,506 | 1,431 | 1,486 | +1.36% | 392,700 | 147億397万 | +9.26% | 47.35 | 6.47 |
| 09/26 | 1,370 | 1,490 | 1,342 | 1,466 | +6.93% | 385,600 | 145億607万 | +8.75% | 46.72 | 6.38 |
| 09/23 | 1,418 | 1,418 | 1,363 | 1,371 | -3.38% | 94,300 | 135億6604万 | +2.47% | 43.69 | 5.97 |
| 09/21 | 1,370 | 1,427 | 1,357 | 1,419 | +5.35% | 170,700 | 140億4100万 | +6.37% | 45.22 | 6.18 |
| 09/20 | 1,339 | 1,366 | 1,322 | 1,347 | +2.2% | 99,400 | 133億2856万 | +1.35% | 42.92 | 5.86 |
| 09/16 | 1,301 | 1,333 | 1,275 | 1,318 | +3.37% | 82,500 | 130億4161万 | -0.53% | 42 | 5.74 |
| 09/15 | 1,287 | 1,304 | 1,256 | 1,275 | -2.6% | 95,700 | 126億1612万 | -3.7% | 40.63 | 5.55 |
| 09/14 | 1,378 | 1,384 | 1,293 | 1,309 | -5.49% | 92,400 | 129億5255万 | -0.91% | 41.71 | 5.7 |
| 09/13 | 1,380 | 1,418 | 1,363 | 1,385 | +2.9% | 95,300 | 137億457万 | +5.32% | 44.14 | 6.03 |
| 09/12 | 1,381 | 1,410 | 1,346 | 1,346 | -5.48% | 116,000 | 133億1867万 | +3.22% | 42.89 | 5.86 |
| 09/09 | 1,401 | 1,433 | 1,395 | 1,424 | +2.01% | 92,500 | 140億9048万 | +10.13% | 45.38 | 6.2 |
| 09/08 | 1,467 | 1,467 | 1,382 | 1,396 | -3.86% | 163,700 | 138億1342万 | +9.15% | 44.49 | 6.08 |
| 09/07 | 1,410 | 1,467 | 1,387 | 1,452 | +2.25% | 200,700 | 143億6754万 | +14.51% | 46.27 | 6.32 |
| 09/06 | 1,341 | 1,427 | 1,340 | 1,420 | +5.73% | 287,200 | 140億5090万 | +13.06% | 45.25 | 6.18 |
| 09/05 | 1,364 | 1,364 | 1,315 | 1,343 | +0.3% | 54,700 | 132億8898万 | +8.05% | 42.8 | 5.85 |
| 09/02 | 1,292 | 1,343 | 1,292 | 1,339 | +3.56% | 95,400 | 132億4940万 | +8.69% | 42.67 | 5.83 |
| 09/01 | 1,331 | 1,358 | 1,285 | 1,293 | -4.15% | 126,100 | 127億9423万 | +5.9% | 41.2 | 5.63 |
| 08/31 | 1,370 | 1,380 | 1,313 | 1,349 | -1.82% | 126,400 | 133億4835万 | +11.21% | 42.99 | 5.87 |
| 08/30 | 1,390 | 1,402 | 1,366 | 1,374 | -1.22% | 120,400 | 135億9573万 | +14.02% | 43.78 | 5.98 |
| 08/29 | 1,410 | 1,420 | 1,352 | 1,391 | +2.66% | 224,400 | 137億6394万 | +16.5% | 44.33 | 6.06 |
| 08/26 | 1,323 | 1,387 | 1,301 | 1,355 | +1.88% | 390,200 | 134億772万 | +14.64% | 43.18 | 5.9 |
| 08/25 | 1,254 | 1,330 | 1,245 | 1,330 | +7.17% | 249,300 | 131億6035万 | +13.48% | 42.38 | 5.79 |
| 08/24 | 1,281 | 1,296 | 1,235 | 1,241 | -2.97% | 112,700 | 122億7969万 | +6.71% | 39.55 | 5.4 |
| 08/23 | 1,292 | 1,310 | 1,263 | 1,279 | -0.08% | 212,900 | 126億5570万 | +10.54% | 40.76 | 5.57 |
| 08/22 | 1,205 | 1,280 | 1,177 | 1,280 | +6.93% | 170,500 | 126億6560万 | +11.21% | 40.79 | 5.57 |
| 08/19 | 1,220 | 1,229 | 1,158 | 1,197 | -1.07% | 151,300 | 118億4431万 | +4.27% | 38.14 | 5.21 |
| 08/18 | 1,275 | 1,292 | 1,210 | 1,210 | -4.42% | 218,600 | 119億7295万 | +5.68% | 38.56 | 5.27 |
| 08/17 | 1,300 | 1,339 | 1,259 | 1,266 | -2.39% | 228,100 | 125億2707万 | +10.96% | 40.34 | 5.51 |
| 08/16 | 1,225 | 1,320 | 1,223 | 1,297 | +3.59% | 444,500 | 128億3381万 | +14.37% | 41.33 | 5.65 |
| 08/15 | 1,216 | 1,268 | 1,202 | 1,252 | -2.57% | 185,100 | 123億8854万 | +11.19% | 39.9 | 5.45 |
| 08/12 | 1,214 | 1,290 | 1,177 | 1,285 | +5.85% | 174,000 | 127億1507万 | +14.73% | 40.95 | 5.59 |
| 08/10 | 1,177 | 1,225 | 1,170 | 1,214 | +4.66% | 121,600 | 120億1253万 | +8.88% | 38.69 | 5.29 |
| 08/09 | 1,106 | 1,170 | 1,106 | 1,160 | +4.88% | 76,800 | 114億7820万 | +4.13% | 36.97 | 5.05 |
| 08/08 | 1,085 | 1,118 | 1,072 | 1,106 | +3.46% | 59,900 | 109億4387万 | -0.98% | 35.24 | 4.82 |
| 08/05 | 1,073 | 1,106 | 1,064 | 1,069 | -0.93% | 70,700 | 105億7775万 | -4.55% | 34.07 | 4.65 |
| 08/04 | 1,125 | 1,151 | 1,062 | 1,079 | -2.71% | 107,000 | 106億7670万 | -4% | 34.38 | 4.7 |
| 08/03 | 1,158 | 1,248 | 1,109 | 1,109 | -5.46% | 376,700 | 109億7355万 | -1.42% | 35.34 | 4.83 |
| 08/02 | 1,091 | 1,190 | 1,091 | 1,173 | +7.71% | 99,500 | 116億683万 | +4.27% | 37.38 | 5.11 |
| 08/01 | 1,055 | 1,104 | 1,037 | 1,089 | +1.78% | 45,900 | 107億7565万 | -2.85% | 34.7 | 4.74 |
| 07/29 | 1,050 | 1,076 | 1,026 | 1,070 | +1.71% | 82,500 | 105億8765万 | -4.29% | 34.1 | 4.66 |
| 07/28 | 1,090 | 1,092 | 1,052 | 1,052 | -4.28% | 63,100 | 104億954万 | -6.16% | 33.52 | 4.58 |
| 07/27 | 1,150 | 1,155 | 1,096 | 1,099 | -3.43% | 92,200 | 108億7460万 | -2.31% | 35.02 | 4.78 |
| 07/26 | 1,104 | 1,150 | 1,104 | 1,138 | +2.43% | 90,700 | 112億6051万 | +0.8% | 36.26 | 4.95 |
| 07/25 | 1,114 | 1,134 | 1,061 | 1,111 | +1.28% | 59,600 | 109億9334万 | -1.86% | 35.4 | 4.84 |
| 07/22 | 1,096 | 1,107 | 1,062 | 1,097 | +0.09% | 75,100 | 108億5481万 | -3.18% | 34.96 | 4.78 |
| 07/21 | 1,124 | 1,140 | 1,090 | 1,096 | -0.45% | 98,600 | 108億4492万 | -3.27% | 34.93 | 4.77 |
| 07/20 | 1,109 | 1,119 | 1,088 | 1,101 | -0.09% | 47,000 | 108億9439万 | -3.25% | 35.09 | 4.79 |
| 07/19 | 1,146 | 1,146 | 1,050 | 1,102 | -1.25% | 96,100 | 109億429万 | -3.5% | 35.12 | 4.8 |
| 07/15 | 1,220 | 1,227 | 1,115 | 1,116 | -7.08% | 192,600 | 110億4282万 | -3.13% | 35.56 | 4.86 |
| 07/14 | 1,143 | 1,235 | 1,142 | 1,201 | +6.28% | 161,300 | 118億8389万 | +3.18% | 38.27 | 5.23 |
| 07/13 | 1,135 | 1,150 | 1,101 | 1,130 | +2.26% | 76,600 | 111億8135万 | -3.75% | 36.01 | 4.92 |
| 07/12 | 1,126 | 1,153 | 1,104 | 1,105 | -0.54% | 55,900 | 109億3397万 | -6.83% | 35.21 | 4.81 |
| 07/11 | 1,114 | 1,155 | 1,093 | 1,111 | +1.28% | 55,100 | 109億9334万 | -7.49% | 35.4 | 4.84 |
| 07/08 | 1,085 | 1,100 | 1,055 | 1,097 | +0.18% | 60,200 | 108億5481万 | -9.86% | 34.96 | 4.78 |
| 07/07 | 1,148 | 1,190 | 1,083 | 1,095 | -4.53% | 68,300 | 108億3502万 | -11.41% | 34.89 | 4.77 |
| 07/06 | 1,152 | 1,167 | 1,111 | 1,147 | -4.02% | 70,700 | 113億4956万 | -8.31% | 36.55 | 4.99 |
| 07/05 | 1,210 | 1,213 | 1,170 | 1,195 | -3.63% | 93,300 | 118億2452万 | -5.53% | 38.08 | 5.2 |
| 07/04 | 1,180 | 1,259 | 1,175 | 1,240 | +4.47% | 118,400 | 122億6980万 | -2.59% | 39.51 | 5.4 |
| 07/01 | 1,145 | 1,230 | 1,145 | 1,187 | +3.22% | 134,700 | 117億4536万 | -7.41% | 37.83 | 5.17 |
| 06/30 | 1,133 | 1,166 | 1,129 | 1,150 | +2.95% | 71,700 | 113億4475万 | -10.92% | 36.54 | 4.99 |
| 06/29 | 1,104 | 1,128 | 1,080 | 1,117 | +1.27% | 106,900 | 110億1920万 | -14.21% | 35.49 | 4.85 |
| 06/28 | 1,040 | 1,114 | 979 | 1,103 | +3.08% | 149,800 | 108億8109万 | -16.12% | 35.04 | 4.79 |
| 06/27 | 1,022 | 1,122 | 1,021 | 1,070 | +4.7% | 125,800 | 105億5555万 | -19.12% | 33.99 | 4.64 |
| 06/24 | 1,185 | 1,234 | 950 | 1,022 | -11.52% | 315,200 | 100億8203万 | -23.27% | 32.47 | 4.44 |
| 06/23 | 1,105 | 1,171 | 1,105 | 1,155 | +2.03% | 81,800 | 113億9407万 | -13.93% | 36.69 | 5.01 |
| 06/22 | 1,200 | 1,222 | 1,126 | 1,132 | -6.45% | 113,900 | 111億6718万 | -15.77% | 35.96 | 4.91 |
| 06/21 | 1,185 | 1,250 | 1,181 | 1,210 | +0.92% | 112,800 | 119億3665万 | -10.1% | 38.44 | 5.25 |
| 06/20 | 1,175 | 1,229 | 1,166 | 1,199 | +5.36% | 147,700 | 118億2813万 | -11.25% | 38.09 | 5.2 |
| 06/17 | 1,135 | 1,160 | 1,115 | 1,138 | +2.8% | 115,700 | 112億2637万 | -16.08% | 36.15 | 4.94 |
| 06/16 | 1,212 | 1,212 | 1,080 | 1,107 | -8.66% | 220,100 | 109億2055万 | -18.42% | 35.17 | 4.8 |
| 06/15 | 1,181 | 1,248 | 1,157 | 1,212 | +1% | 157,300 | 119億5638万 | -10.88% | 38.5 | 5.26 |
| 06/14 | 1,334 | 1,344 | 1,160 | 1,200 | -11.44% | 302,000 | 118億3800万 | -11.83% | 38.12 | 5.21 |
| 06/13 | 1,381 | 1,409 | 1,328 | 1,355 | -4.85% | 219,300 | 133億6707万 | -0.51% | 43.05 | 5.88 |
| 06/10 | 1,451 | 1,459 | 1,422 | 1,424 | -2.06% | 83,600 | 140億4776万 | +4.78% | 45.24 | 6.18 |
| 06/09 | 1,430 | 1,499 | 1,430 | 1,454 | +1.96% | 166,800 | 143億4371万 | +7.62% | 46.19 | 6.31 |
| 06/08 | 1,472 | 1,490 | 1,410 | 1,426 | -3.06% | 150,900 | 140億6749万 | +6.58% | 45.3 | 6.19 |
| 06/07 | 1,557 | 1,557 | 1,453 | 1,471 | -3.92% | 336,900 | 145億1141万 | +10.94% | 46.73 | 6.38 |
| 06/06 | 1,525 | 1,549 | 1,482 | 1,531 | -2.17% | 289,700 | 151億331万 | +16.07% | 48.64 | 6.65 |
| 06/03 | 1,476 | 1,570 | 1,475 | 1,565 | +6.9% | 534,900 | 154億3872万 | +19.56% | 49.72 | 6.79 |
| 06/02 | 1,484 | 1,537 | 1,439 | 1,464 | -2.59% | 319,400 | 144億4236万 | +12.44% | 46.51 | 6.35 |
| 06/01 | 1,430 | 1,529 | 1,410 | 1,503 | +7.51% | 594,000 | 148億2709万 | +16.24% | 47.75 | 6.52 |
| 05/31 | 1,442 | 1,464 | 1,373 | 1,398 | -3.98% | 251,800 | 137億9127万 | +8.96% | 44.41 | 6.07 |
| 05/30 | 1,415 | 1,500 | 1,394 | 1,456 | +2.9% | 416,200 | 143億6344万 | +14.47% | 46.26 | 6.32 |
| 05/27 | 1,402 | 1,424 | 1,355 | 1,415 | -0.63% | 336,900 | 139億5897万 | +12.39% | 44.95 | 6.14 |
| 05/26 | 1,470 | 1,490 | 1,360 | 1,424 | -1.79% | 795,000 | 140億4776万 | +14.19% | 45.24 | 6.18 |
| 05/25 | 1,298 | 1,450 | 1,287 | 1,450 | +12.67% | 713,700 | 143億425万 | +17.69% | 46.07 | 6.29 |
| 05/24 | 1,299 | 1,313 | 1,261 | 1,287 | -0.23% | 110,500 | 126億9625万 | +6.28% | 40.89 | 5.59 |
| 05/23 | 1,300 | 1,327 | 1,258 | 1,290 | -0.08% | 188,600 | 127億2585万 | +7.77% | 40.98 | 5.6 |
| 05/20 | 1,196 | 1,295 | 1,193 | 1,291 | +8.4% | 255,300 | 127億3571万 | +9.22% | 41.01 | 5.6 |
| 05/19 | 1,196 | 1,266 | 1,140 | 1,191 | -0.67% | 373,300 | 117億4921万 | +1.97% | 37.84 | 5.17 |
| 05/18 | 1,329 | 1,359 | 1,147 | 1,199 | -9.44% | 657,100 | 118億2813万 | +3.63% | 38.09 | 5.2 |
| 05/17 | 1,277 | 1,365 | 1,255 | 1,324 | -0.08% | 525,600 | 130億6126万 | +15.53% | 42.06 | 5.75 |
| 05/16 | 1,226 | 1,410 | 1,195 | 1,325 | +13.64% | 1,237,800 | 130億7112万 | +17.57% | 42.09 | 5.75 |
| 05/13 | 1,156 | 1,199 | 1,110 | 1,166 | -1.35% | 134,400 | 115億259万 | +5.33% | 37.04 | 5.06 |
| 05/12 | 1,228 | 1,228 | 1,173 | 1,182 | -3.75% | 104,500 | 116億6043万 | +7.95% | 37.55 | 5.13 |
| 05/11 | 1,184 | 1,248 | 1,150 | 1,228 | -0.16% | 307,900 | 121億1422万 | +13.39% | 39.01 | 5.33 |
| 05/10 | 1,310 | 1,315 | 1,222 | 1,230 | -3.91% | 261,900 | 121億3395万 | +14.85% | 39.08 | 5.34 |
