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 | 2,060 | 2,060 | 2,001 | 2,001 | -3.01% | 30,400 | 126億2705万 | +3.36% | 74.8 | 10.58 |
| 09/29 | 2,079 | 2,079 | 2,021 | 2,063 | +1.08% | 17,800 | 130億1830万 | +6.45% | 77.11 | 10.91 |
| 09/28 | 2,078 | 2,098 | 2,032 | 2,041 | -1.78% | 35,800 | 128億7947万 | +5.31% | 76.29 | 10.79 |
| 09/27 | 2,010 | 2,089 | 1,955 | 2,078 | +0.92% | 39,800 | 131億1295万 | +7.11% | 77.67 | 10.99 |
| 09/26 | 1,950 | 2,089 | 1,941 | 2,059 | +5.32% | 74,800 | 129億9306万 | +6.3% | 76.96 | 10.89 |
| 09/23 | 1,875 | 1,968 | 1,875 | 1,955 | +2.41% | 34,200 | 123億3678万 | +1.03% | 73.08 | 10.34 |
| 09/21 | 1,911 | 1,932 | 1,842 | 1,909 | -1.09% | 40,500 | 120億4650万 | -1.5% | 71.36 | 10.1 |
| 09/20 | 1,940 | 1,999 | 1,920 | 1,930 | -1.28% | 28,300 | 121億7902万 | -0.77% | 72.14 | 10.21 |
| 09/16 | 1,928 | 1,969 | 1,914 | 1,955 | +1.77% | 15,700 | 123億3678万 | +0.31% | 73.08 | 10.34 |
| 09/15 | 1,947 | 1,960 | 1,910 | 1,921 | -1.79% | 20,700 | 121億2222万 | -1.74% | 71.81 | 10.16 |
| 09/14 | 2,020 | 2,060 | 1,949 | 1,956 | -1.21% | 74,400 | 123億4309万 | -0.1% | 73.11 | 10.34 |
| 09/13 | 1,949 | 2,020 | 1,930 | 1,980 | +3.13% | 37,200 | 124億9454万 | +1.07% | 74.01 | 10.47 |
| 09/12 | 1,965 | 2,035 | 1,911 | 1,920 | -2.29% | 59,900 | 121億1591万 | -1.89% | 71.77 | 10.15 |
| 09/09 | 2,038 | 2,048 | 1,935 | 1,965 | -2.24% | 74,700 | 123億9988万 | +0.2% | 73.45 | 10.39 |
| 09/08 | 1,861 | 2,040 | 1,860 | 2,010 | +9.48% | 163,600 | 126億8385万 | +2.29% | 75.13 | 10.63 |
| 09/07 | 1,828 | 1,863 | 1,810 | 1,836 | -0.33% | 20,600 | 115億8584万 | -6.71% | 68.63 | 9.71 |
| 09/06 | 1,841 | 1,855 | 1,811 | 1,842 | +0.05% | 23,800 | 116億2370万 | -7.16% | 68.85 | 9.74 |
| 09/05 | 1,833 | 1,858 | 1,803 | 1,841 | +1.49% | 25,800 | 116億1739万 | -7.72% | 68.82 | 9.74 |
| 09/02 | 1,808 | 1,827 | 1,801 | 1,814 | +0.28% | 16,900 | 114億4701万 | -9.57% | 67.81 | 9.59 |
| 09/01 | 1,824 | 1,828 | 1,781 | 1,809 | +0.89% | 23,900 | 114億1546万 | -10.31% | 67.62 | 9.57 |
| 08/31 | 1,774 | 1,808 | 1,756 | 1,793 | +2.99% | 70,800 | 113億1450万 | -11.67% | 67.02 | 9.48 |
| 08/30 | 1,971 | 1,996 | 1,717 | 1,741 | -11.62% | 143,700 | 109億8636万 | -14.78% | 65.08 | 9.21 |
| 08/29 | 1,998 | 1,998 | 1,955 | 1,970 | 0% | 21,800 | 124億3143万 | -4.51% | 73.64 | 10.42 |
| 08/26 | 2,034 | 2,034 | 1,950 | 1,970 | -3.15% | 29,400 | 124億3143万 | -4.92% | 73.64 | 10.42 |
| 08/25 | 2,060 | 2,118 | 2,026 | 2,034 | -0.97% | 20,500 | 128億3530万 | -2.35% | 76.03 | 10.76 |
| 08/24 | 2,075 | 2,090 | 2,015 | 2,054 | -0.87% | 15,200 | 129億6150万 | -1.82% | 76.78 | 10.86 |
| 08/23 | 2,099 | 2,150 | 2,061 | 2,072 | -0.96% | 38,700 | 130億7509万 | -1.33% | 77.45 | 10.96 |
| 08/22 | 2,046 | 2,096 | 2,030 | 2,092 | +4.5% | 57,500 | 132億130万 | -0.81% | 78.2 | 11.06 |
| 08/19 | 2,003 | 2,032 | 1,982 | 2,002 | +0.05% | 15,800 | 126億3336万 | -5.74% | 74.83 | 10.59 |
| 08/18 | 2,033 | 2,033 | 2,000 | 2,001 | -1.57% | 14,500 | 126億2705万 | -6.67% | 74.8 | 10.58 |
| 08/17 | 2,055 | 2,065 | 2,020 | 2,033 | -2.59% | 30,000 | 128億2899万 | -6.23% | 75.99 | 10.75 |
| 08/16 | 2,040 | 2,124 | 2,039 | 2,087 | +2.35% | 30,300 | 131億6975万 | -4.57% | 78.01 | 11.04 |
| 08/15 | 2,070 | 2,089 | 2,018 | 2,039 | -2.86% | 18,300 | 128億6685万 | -7.44% | 76.22 | 10.78 |
| 08/12 | 2,060 | 2,122 | 1,970 | 2,099 | +6.01% | 47,700 | 132億4547万 | -5.79% | 78.46 | 11.1 |
| 08/10 | 2,036 | 2,070 | 1,962 | 1,980 | -0.8% | 30,300 | 124億9454万 | -12.35% | 74.01 | 10.47 |
| 08/09 | 1,923 | 2,027 | 1,918 | 1,996 | +3.8% | 32,300 | 125億9550万 | -13.18% | 74.61 | 10.56 |
| 08/08 | 2,016 | 2,037 | 1,913 | 1,923 | -4.33% | 52,300 | 121億3484万 | -17.68% | 71.88 | 10.17 |
| 08/05 | 2,072 | 2,079 | 2,008 | 2,010 | -2.99% | 22,700 | 126億8385万 | -14.69% | 75.13 | 10.63 |
| 08/04 | 2,094 | 2,140 | 2,062 | 2,072 | -0.58% | 21,600 | 130億7509万 | -12.57% | 77.45 | 10.96 |
| 08/03 | 2,162 | 2,185 | 2,083 | 2,084 | -7.38% | 52,300 | 131億5081万 | -12.62% | 77.9 | 11.02 |
| 08/02 | 2,145 | 2,293 | 2,118 | 2,250 | +7.09% | 64,300 | 141億9834万 | -5.86% | 84.1 | 11.9 |
| 08/01 | 2,121 | 2,146 | 2,040 | 2,101 | -0.94% | 32,100 | 132億5809万 | -12.02% | 78.53 | 11.11 |
| 07/29 | 2,040 | 2,140 | 1,961 | 2,121 | +1.68% | 49,900 | 133億8430万 | -11.07% | 79.28 | 11.22 |
| 07/28 | 2,186 | 2,188 | 2,084 | 2,086 | -2.34% | 22,800 | 131億6344万 | -12.83% | 77.97 | 11.03 |
| 07/27 | 2,100 | 2,214 | 2,091 | 2,136 | +0.99% | 63,700 | 134億7895万 | -11.04% | 79.84 | 11.3 |
| 07/26 | 2,200 | 2,262 | 2,112 | 2,115 | -5.58% | 47,000 | 133億4644万 | -12.24% | 79.06 | 11.19 |
| 07/25 | 2,190 | 2,265 | 2,170 | 2,240 | +2% | 27,400 | 141億3523万 | -7.51% | 83.73 | 11.85 |
| 07/22 | 2,239 | 2,269 | 2,153 | 2,196 | -2.01% | 54,700 | 138億5758万 | -9.37% | 82.09 | 11.61 |
| 07/21 | 2,269 | 2,313 | 2,221 | 2,241 | -0.88% | 26,800 | 141億3692万 | -7.63% | 83.74 | 11.85 |
| 07/20 | 2,290 | 2,294 | 2,257 | 2,261 | +0.09% | 25,400 | 142億6308万 | -7.22% | 84.49 | 11.95 |
| 07/19 | 2,330 | 2,379 | 2,230 | 2,259 | -2.04% | 74,500 | 142億5047万 | -7.61% | 84.41 | 11.94 |
| 07/15 | 2,440 | 2,462 | 2,303 | 2,306 | -6.34% | 117,900 | 145億4696万 | -6.75% | 86.17 | 12.19 |
| 07/14 | 2,470 | 2,585 | 2,439 | 2,462 | -1.64% | 62,600 | 155億3105万 | -1.56% | 92 | 13.02 |
| 07/13 | 2,650 | 2,670 | 2,480 | 2,503 | -4.1% | 62,800 | 157億8969万 | -0.71% | 93.53 | 13.23 |
| 07/12 | 2,700 | 2,715 | 2,555 | 2,610 | +3.98% | 64,900 | 164億6468万 | +2.72% | 97.53 | 13.8 |
| 07/11 | 2,550 | 2,595 | 2,500 | 2,510 | +1.41% | 61,700 | 158億3385万 | -1.91% | 93.79 | 13.27 |
| 07/08 | 2,592 | 2,667 | 2,433 | 2,475 | -7.23% | 119,400 | 156億1306万 | -4.22% | 92.48 | 13.09 |
| 07/07 | 2,940 | 2,945 | 2,655 | 2,668 | -7.1% | 112,500 | 168億3057万 | +2.5% | 99.7 | 14.11 |
| 07/06 | 2,900 | 2,901 | 2,710 | 2,872 | -3.62% | 131,200 | 181億1746万 | +9.87% | 107.32 | 15.18 |
| 07/05 | 2,940 | 3,120 | 2,828 | 2,980 | +2.23% | 681,300 | 187億9876万 | +13.65% | 111.35 | 15.76 |
| 07/04 | 2,615 | 2,915 | 2,615 | 2,915 | +20.7% | 614,000 | 183億8872万 | +11.17% | 108.93 | 15.41 |
| 07/01 | 2,477 | 2,477 | 2,400 | 2,415 | +1.6% | 44,700 | 152億3456万 | -8% | 90.24 | 12.77 |
| 06/30 | 2,442 | 2,567 | 2,358 | 2,377 | -3.1% | 166,500 | 149億9975万 | -9.79% | 88.85 | 12.57 |
| 06/29 | 2,280 | 2,635 | 2,268 | 2,453 | +11.25% | 202,500 | 154億7934万 | -7.47% | 91.69 | 12.97 |
| 06/28 | 2,142 | 2,234 | 2,055 | 2,205 | +1.01% | 63,800 | 139億1437万 | -17.42% | 82.42 | 11.66 |
| 06/27 | 2,144 | 2,259 | 2,143 | 2,183 | +6.96% | 103,800 | 137億7554万 | -19.03% | 81.6 | 11.55 |
| 06/24 | 2,340 | 2,599 | 1,812 | 2,041 | -11.72% | 277,300 | 128億7947万 | -25.16% | 76.29 | 10.79 |
| 06/23 | 2,263 | 2,357 | 2,150 | 2,312 | +1.49% | 57,900 | 145億8958万 | -16.08% | 86.42 | 12.23 |
| 06/22 | 2,346 | 2,380 | 2,278 | 2,278 | -3.88% | 48,700 | 143億7503万 | -17.79% | 85.15 | 12.05 |
| 06/21 | 2,397 | 2,485 | 2,331 | 2,370 | -1.66% | 71,200 | 149億3283万 | -14.99% | 88.45 | 12.52 |
| 06/20 | 2,339 | 2,535 | 2,300 | 2,410 | +6.4% | 96,500 | 151億8486万 | -14.45% | 89.95 | 12.73 |
| 06/17 | 2,388 | 2,388 | 2,215 | 2,265 | -0.22% | 73,800 | 142億7125万 | -20.39% | 84.54 | 11.96 |
| 06/16 | 2,450 | 2,485 | 2,220 | 2,270 | -9.74% | 139,300 | 143億275万 | -21.94% | 84.72 | 11.99 |
| 06/15 | 2,378 | 2,560 | 2,313 | 2,515 | +1.49% | 178,200 | 158億4644万 | -16.11% | 93.87 | 13.28 |
| 06/14 | 2,870 | 2,870 | 2,457 | 2,478 | -15.8% | 230,500 | 156億1331万 | -19.62% | 92.49 | 13.09 |
| 06/13 | 2,985 | 3,010 | 2,810 | 2,943 | -2.39% | 178,200 | 185億4317万 | -7.19% | 109.84 | 15.54 |
| 06/10 | 3,065 | 3,065 | 3,000 | 3,015 | +1.62% | 101,000 | 189億9683万 | -6.97% | 112.53 | 15.92 |
| 06/09 | 2,959 | 3,080 | 2,953 | 2,967 | -1.43% | 143,700 | 186億9439万 | -9.57% | 110.74 | 15.67 |
| 06/08 | 3,090 | 3,105 | 2,981 | 3,010 | -1.31% | 137,800 | 189億6532万 | -8.73% | 112.34 | 15.9 |
| 06/07 | 3,195 | 3,195 | 3,045 | 3,050 | -2.56% | 221,500 | 192億1736万 | -7.6% | 113.83 | 16.11 |
| 06/06 | 2,841 | 3,150 | 2,822 | 3,130 | +6.43% | 349,600 | 197億2142万 | -5.21% | 116.82 | 16.53 |
| 06/03 | 2,940 | 3,030 | 2,915 | 2,941 | -0.54% | 92,100 | 185億3057万 | -11.15% | 109.77 | 15.53 |
| 06/02 | 3,010 | 3,090 | 2,902 | 2,957 | -3.99% | 206,300 | 186億3138万 | -10.85% | 110.36 | 15.62 |
| 06/01 | 3,020 | 3,190 | 3,000 | 3,080 | +3.36% | 443,100 | 194億638万 | -6.75% | 114.95 | 16.26 |
| 05/31 | 3,010 | 3,120 | 2,910 | 2,980 | +0.37% | 384,400 | 187億7630万 | -9.34% | 111.22 | 15.74 |
| 05/30 | 2,830 | 3,025 | 2,771 | 2,969 | +11.28% | 391,900 | 187億699万 | -9.2% | 110.81 | 15.68 |
| 05/27 | 2,745 | 2,783 | 2,668 | 2,668 | -4.54% | 145,100 | 168億1046万 | -17.73% | 99.58 | 14.09 |
| 05/26 | 2,921 | 2,997 | 2,721 | 2,795 | -4.61% | 265,200 | 176億1066万 | -13.39% | 104.32 | 14.76 |
| 05/25 | 2,886 | 3,080 | 2,828 | 2,930 | +2.81% | 569,500 | 184億6126万 | -8.69% | 109.36 | 15.47 |
| 05/24 | 2,915 | 3,015 | 2,831 | 2,850 | -3.78% | 283,400 | 179億5720万 | -10.46% | 106.37 | 15.05 |
| 05/23 | 2,785 | 3,130 | 2,752 | 2,962 | +8.7% | 1,078,700 | 186億6131万 | -6.38% | 110.54 | 15.64 |
| 05/20 | 2,622 | 2,798 | 2,573 | 2,725 | +0.63% | 329,000 | 171億6815万 | -13.19% | 101.7 | 14.39 |
| 05/19 | 2,750 | 2,825 | 2,615 | 2,708 | +0.3% | 285,100 | 170億6104万 | -13.23% | 101.06 | 14.3 |
| 05/18 | 3,065 | 3,160 | 2,551 | 2,700 | -12.76% | 720,500 | 170億1064万 | -12.88% | 100.76 | 14.26 |
| 05/17 | 3,060 | 3,195 | 2,927 | 3,095 | -1.12% | 776,100 | 194億9924万 | +0.55% | 115.5 | 16.34 |
| 05/16 | 3,270 | 3,500 | 3,130 | 3,130 | -18.28% | 938,100 | 197億1975万 | +2.89% | 116.81 | 16.53 |
| 05/13 | 3,830 | 3,830 | 3,830 | 3,830 | -15.45% | 19,500 | 241億2991万 | +27.54% | 142.93 | 20.22 |
| 05/12 | 4,630 | 5,040 | 4,365 | 4,530 | -1.95% | 1,423,000 | 285億4008万 | +54.03% | 169.06 | 23.92 |
| 05/11 | 4,550 | 4,915 | 4,390 | 4,620 | -1.6% | 1,380,000 | 291億710万 | +62.11% | 172.42 | 24.4 |
| 05/10 | 4,580 | 5,260 | 4,340 | 4,695 | -0.11% | 5,010,900 | 295億7962万 | +70.11% | 175.22 | 24.79 |
