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 | 1,245 | 1,245 | 1,208 | 1,217 | -2.87% | 22,500 | 66億5163万 | +4.11% | 34.08 | 4.87 |
| 09/29 | 1,274 | 1,280 | 1,247 | 1,253 | -0.71% | 21,100 | 68億4839万 | +7.83% | 35.08 | 5.01 |
| 09/28 | 1,216 | 1,293 | 1,216 | 1,262 | +3.61% | 49,800 | 68億9758万 | +9.36% | 35.34 | 5.05 |
| 09/27 | 1,228 | 1,228 | 1,185 | 1,218 | -1.38% | 27,800 | 66億5710万 | +6.56% | 34.1 | 4.87 |
| 09/26 | 1,262 | 1,287 | 1,235 | 1,235 | -3.14% | 30,200 | 67億5001万 | +9.2% | 34.58 | 4.94 |
| 09/23 | 1,218 | 1,280 | 1,217 | 1,275 | +4.77% | 41,200 | 69億6864万 | +13.94% | 35.7 | 5.1 |
| 09/21 | 1,206 | 1,217 | 1,160 | 1,217 | +0.91% | 22,800 | 66億5163万 | +9.94% | 34.08 | 4.87 |
| 09/20 | 1,192 | 1,230 | 1,190 | 1,206 | -0.25% | 15,800 | 65億9151万 | +9.74% | 33.77 | 4.82 |
| 09/16 | 1,217 | 1,230 | 1,192 | 1,209 | -0.66% | 17,600 | 66億791万 | +10.92% | 33.85 | 4.83 |
| 09/15 | 1,200 | 1,227 | 1,191 | 1,217 | -0.33% | 35,100 | 66億5163万 | +12.48% | 34.08 | 4.87 |
| 09/14 | 1,300 | 1,330 | 1,213 | 1,221 | -3.86% | 110,400 | 66億7349万 | +13.79% | 34.19 | 4.88 |
| 09/13 | 1,263 | 1,318 | 1,240 | 1,270 | +1.6% | 55,900 | 69億4131万 | +19.47% | 35.56 | 5.08 |
| 09/12 | 1,263 | 1,340 | 1,241 | 1,250 | -4.43% | 108,700 | 68億3200万 | +18.82% | 35 | 5 |
| 09/09 | 1,230 | 1,313 | 1,198 | 1,308 | +7.21% | 236,500 | 71億4900万 | +25.53% | 36.62 | 5.23 |
| 09/08 | 1,132 | 1,228 | 1,132 | 1,220 | +8.93% | 178,000 | 66億6803万 | +18.22% | 34.16 | 4.88 |
| 09/07 | 1,120 | 1,152 | 1,095 | 1,120 | -2.18% | 68,100 | 61億2147万 | +8.63% | 31.36 | 4.48 |
| 09/06 | 1,060 | 1,145 | 1,060 | 1,145 | +8.63% | 79,900 | 62億5811万 | +11.49% | 32.06 | 4.58 |
| 09/05 | 1,022 | 1,090 | 1,022 | 1,054 | +1.64% | 28,600 | 57億6074万 | +3.43% | 29.51 | 4.22 |
| 09/02 | 1,012 | 1,045 | 1,012 | 1,037 | 0% | 12,900 | 56億6782万 | +1.77% | 29.04 | 4.15 |
| 09/01 | 1,033 | 1,045 | 1,002 | 1,037 | +0.97% | 22,500 | 56億6782万 | +1.97% | 29.04 | 4.15 |
| 08/31 | 1,039 | 1,042 | 1,010 | 1,027 | -1.25% | 16,200 | 56億1317万 | +1.08% | 28.76 | 4.11 |
| 08/30 | 1,010 | 1,046 | 999 | 1,040 | +0.29% | 19,600 | 56億8422万 | +2.46% | 29.12 | 4.16 |
| 08/29 | 1,077 | 1,093 | 1,027 | 1,037 | -3.17% | 37,800 | 56億6782万 | +2.27% | 29.04 | 4.15 |
| 08/26 | 1,110 | 1,110 | 1,063 | 1,071 | -1.02% | 43,300 | 58億5365万 | +5.73% | 29.99 | 4.28 |
| 08/25 | 1,040 | 1,109 | 1,040 | 1,082 | +4.04% | 64,300 | 59億1377万 | +6.92% | 30.3 | 4.33 |
| 08/24 | 1,119 | 1,128 | 1,034 | 1,040 | -1.89% | 146,800 | 56億8422万 | +2.87% | 29.12 | 4.16 |
| 08/23 | 1,003 | 1,069 | 1,003 | 1,060 | +8.94% | 108,100 | 57億9353万 | +4.85% | 29.68 | 4.24 |
| 08/22 | 917 | 984 | 917 | 973 | +5.3% | 46,000 | 53億1802万 | -3.66% | 27.24 | 3.89 |
| 08/19 | 950 | 952 | 916 | 924 | -2.01% | 34,000 | 50億5021万 | -9.06% | 25.87 | 3.7 |
| 08/18 | 974 | 978 | 932 | 943 | -3.48% | 47,200 | 51億5406万 | -7.82% | 26.4 | 3.77 |
| 08/17 | 991 | 997 | 977 | 977 | -2.01% | 18,600 | 53億3989万 | -5.05% | 27.36 | 3.91 |
| 08/16 | 1,000 | 1,020 | 990 | 997 | -0.6% | 19,600 | 54億4920万 | -3.58% | 27.92 | 3.99 |
| 08/15 | 995 | 1,016 | 990 | 1,003 | 0% | 12,800 | 54億8199万 | -3.19% | 28.08 | 4.01 |
| 08/12 | 972 | 1,009 | 963 | 1,003 | +1.93% | 36,100 | 54億8199万 | -3.37% | 28.08 | 4.01 |
| 08/10 | 982 | 989 | 968 | 984 | +0.2% | 27,400 | 53億7815万 | -5.66% | 27.55 | 3.94 |
| 08/09 | 995 | 1,005 | 968 | 982 | -1.6% | 41,300 | 53億6721万 | -6.57% | 27.5 | 3.93 |
| 08/08 | 1,010 | 1,029 | 997 | 998 | 0% | 34,400 | 54億5466万 | -5.94% | 27.94 | 3.99 |
| 08/05 | 1,035 | 1,047 | 994 | 998 | -4.22% | 90,700 | 54億5466万 | -6.47% | 27.94 | 3.99 |
| 08/04 | 1,129 | 1,142 | 1,035 | 1,042 | -12.36% | 222,000 | 56億9515万 | -2.89% | 29.18 | 4.17 |
| 08/03 | 1,100 | 1,270 | 1,085 | 1,189 | +16.57% | 825,600 | 64億9859万 | +10.3% | 33.29 | 4.75 |
| 08/02 | 978 | 1,031 | 960 | 1,020 | +5.37% | 34,600 | 55億7491万 | -5.03% | 28.56 | 4.08 |
| 08/01 | 928 | 996 | 928 | 968 | -7.63% | 48,200 | 52億9070万 | -10.04% | 27.1 | 3.87 |
| 07/29 | 952 | 1,050 | 940 | 1,048 | +6.94% | 50,400 | 57億2794万 | -2.69% | 29.34 | 4.19 |
| 07/28 | 1,003 | 1,009 | 980 | 980 | -2.29% | 19,400 | 53億5628万 | -9.18% | 27.44 | 3.92 |
| 07/27 | 1,004 | 1,022 | 1,002 | 1,003 | +0.1% | 13,900 | 54億8199万 | -7.39% | 28.08 | 4.01 |
| 07/26 | 1,015 | 1,037 | 1,002 | 1,002 | -1.28% | 23,600 | 54億7653万 | -8.07% | 28.06 | 4.01 |
| 07/25 | 1,025 | 1,052 | 1,009 | 1,015 | 0% | 28,200 | 55億4758万 | -7.47% | 28.42 | 4.06 |
| 07/22 | 1,021 | 1,045 | 1,013 | 1,015 | -2.78% | 19,700 | 55億4758万 | -7.89% | 28.42 | 4.06 |
| 07/21 | 1,060 | 1,075 | 1,038 | 1,044 | -1.69% | 18,500 | 57億608万 | -5.61% | 29.23 | 4.18 |
| 07/20 | 1,029 | 1,063 | 1,020 | 1,062 | +2.61% | 14,500 | 58億446万 | -4.92% | 29.74 | 4.25 |
| 07/19 | 1,018 | 1,072 | 1,018 | 1,035 | -1.05% | 30,500 | 56億5689万 | -8.08% | 28.98 | 4.14 |
| 07/15 | 1,091 | 1,100 | 1,040 | 1,046 | -5.77% | 35,400 | 57億1701万 | -8.33% | 29.29 | 4.18 |
| 07/14 | 1,109 | 1,185 | 1,102 | 1,110 | +0.73% | 34,600 | 60億6681万 | -4.15% | 31.08 | 4.44 |
| 07/13 | 1,140 | 1,149 | 1,100 | 1,102 | -0.81% | 20,100 | 60億2309万 | -6.13% | 30.86 | 4.41 |
| 07/12 | 1,100 | 1,160 | 1,100 | 1,111 | +2.59% | 27,900 | 60億7228万 | -6.48% | 31.11 | 4.44 |
| 07/11 | 1,104 | 1,110 | 1,068 | 1,083 | +3.54% | 13,500 | 59億1924万 | -9.83% | 30.32 | 4.33 |
| 07/08 | 1,052 | 1,073 | 1,000 | 1,046 | -1.78% | 30,000 | 57億1701万 | -13.84% | 29.29 | 4.18 |
| 07/07 | 1,124 | 1,148 | 1,059 | 1,065 | -5.25% | 24,700 | 58億2086万 | -13.41% | 29.82 | 4.26 |
| 07/06 | 1,142 | 1,156 | 1,110 | 1,124 | -4.58% | 23,100 | 61億4333万 | -9.65% | 31.47 | 4.49 |
| 07/05 | 1,202 | 1,208 | 1,177 | 1,178 | -4.85% | 53,100 | 64億3847万 | -6.43% | 32.98 | 4.71 |
| 07/04 | 1,140 | 1,248 | 1,140 | 1,238 | +7.47% | 68,100 | 67億6641万 | -2.75% | 34.66 | 4.95 |
| 07/01 | 1,145 | 1,166 | 1,108 | 1,152 | +1.14% | 26,100 | 62億9637万 | -10.35% | 32.26 | 4.61 |
| 06/30 | 1,183 | 1,211 | 1,139 | 1,139 | -2.9% | 42,900 | 61億4786万 | -12.18% | 31.49 | 4.5 |
| 06/29 | 1,120 | 1,199 | 1,120 | 1,173 | +7.03% | 75,700 | 63億3138万 | -10.39% | 32.43 | 4.63 |
| 06/28 | 1,051 | 1,111 | 1,033 | 1,096 | +1.86% | 39,400 | 59億1576万 | -17.16% | 30.31 | 4.33 |
| 06/27 | 1,073 | 1,099 | 1,020 | 1,076 | +9.46% | 50,400 | 58億781万 | -19.88% | 29.75 | 4.25 |
| 06/24 | 1,120 | 1,146 | 895 | 983 | -9.73% | 145,000 | 53億584万 | -27.93% | 27.18 | 3.88 |
| 06/23 | 1,062 | 1,100 | 1,042 | 1,089 | -0.27% | 65,300 | 58億7798万 | -21.6% | 30.11 | 4.3 |
| 06/22 | 1,184 | 1,184 | 1,061 | 1,092 | -6.27% | 80,300 | 58億9417万 | -22.61% | 30.19 | 4.31 |
| 06/21 | 1,139 | 1,195 | 1,130 | 1,165 | -2.51% | 61,300 | 62億8820万 | -18.42% | 32.21 | 4.6 |
| 06/20 | 1,180 | 1,234 | 1,138 | 1,195 | +6.13% | 88,700 | 64億5013万 | -17.24% | 33.04 | 4.72 |
| 06/17 | 1,152 | 1,187 | 1,098 | 1,126 | +1.62% | 107,900 | 60億7769万 | -22.93% | 31.13 | 4.45 |
| 06/16 | 1,335 | 1,336 | 1,082 | 1,108 | -17.07% | 189,600 | 59億8054万 | -25.29% | 30.64 | 4.38 |
| 06/15 | 1,212 | 1,366 | 1,206 | 1,336 | +5.03% | 118,900 | 72億1119万 | -11.17% | 36.94 | 5.28 |
| 06/14 | 1,398 | 1,400 | 1,261 | 1,272 | -10.61% | 114,900 | 68億6574万 | -16.21% | 35.17 | 5.02 |
| 06/13 | 1,480 | 1,480 | 1,412 | 1,423 | -3.85% | 46,100 | 76億8078万 | -6.57% | 39.35 | 5.62 |
| 06/10 | 1,520 | 1,528 | 1,438 | 1,480 | -1.33% | 59,800 | 79億8844万 | -2.89% | 40.92 | 5.85 |
| 06/09 | 1,455 | 1,548 | 1,455 | 1,500 | +2.6% | 138,200 | 80億9640万 | -1.32% | 41.48 | 5.92 |
| 06/08 | 1,420 | 1,480 | 1,406 | 1,462 | +2.45% | 77,900 | 78億9129万 | -3.31% | 40.43 | 5.77 |
| 06/07 | 1,423 | 1,488 | 1,418 | 1,427 | +2.29% | 63,000 | 77億237万 | -5.31% | 39.46 | 5.64 |
| 06/06 | 1,389 | 1,430 | 1,370 | 1,395 | -3.73% | 59,200 | 75億2965万 | -7.19% | 38.57 | 5.51 |
| 06/03 | 1,450 | 1,455 | 1,401 | 1,449 | +1.76% | 59,200 | 78億2112万 | -3.4% | 40.07 | 5.72 |
| 06/02 | 1,475 | 1,483 | 1,404 | 1,424 | -4.17% | 81,400 | 76億8618万 | -4.94% | 39.37 | 5.62 |
| 06/01 | 1,535 | 1,535 | 1,473 | 1,486 | -2.88% | 95,000 | 80億2083万 | -0.93% | 41.09 | 5.87 |
| 05/31 | 1,543 | 1,598 | 1,520 | 1,530 | -1.1% | 115,300 | 82億5832万 | +2.27% | 42.31 | 6.04 |
| 05/30 | 1,500 | 1,569 | 1,451 | 1,547 | +7.36% | 131,000 | 83億5008万 | +4.1% | 42.78 | 6.11 |
| 05/27 | 1,452 | 1,510 | 1,441 | 1,441 | -0.55% | 77,100 | 77億7794万 | -2.37% | 39.84 | 5.69 |
| 05/26 | 1,500 | 1,510 | 1,447 | 1,449 | -4.86% | 152,100 | 78億2112万 | -1.23% | 40.07 | 5.72 |
| 05/25 | 1,586 | 1,600 | 1,510 | 1,523 | -3.91% | 137,100 | 82億2054万 | +4.17% | 42.11 | 6.01 |
| 05/24 | 1,648 | 1,648 | 1,584 | 1,585 | -2.22% | 114,300 | 85億5519万 | +8.86% | 43.83 | 6.26 |
| 05/23 | 1,610 | 1,678 | 1,570 | 1,621 | +1.69% | 211,700 | 87億4950万 | +11.87% | 44.82 | 6.4 |
| 05/20 | 1,634 | 1,634 | 1,577 | 1,594 | -2.45% | 178,100 | 86億377万 | +11.08% | 44.08 | 6.3 |
| 05/19 | 1,584 | 1,718 | 1,556 | 1,634 | +6.8% | 448,300 | 88億1967万 | +14.75% | 45.18 | 6.45 |
| 05/18 | 1,752 | 1,848 | 1,500 | 1,530 | -1.42% | 1,407,600 | 82億5832万 | +8.9% | 42.31 | 6.04 |
| 05/17 | 1,560 | 1,685 | 1,550 | 1,552 | -5.19% | 419,500 | 83億7707万 | +11.65% | 42.91 | 6.13 |
| 05/16 | 1,780 | 1,947 | 1,586 | 1,637 | -1.68% | 2,066,900 | 88億3587万 | +18.97% | 45.26 | 6.47 |
| 05/13 | 1,670 | 1,740 | 1,580 | 1,665 | +1.46% | 430,100 | 89億8700万 | +22.88% | 46.04 | 6.58 |
| 05/12 | 1,761 | 1,835 | 1,611 | 1,641 | -2.21% | 1,595,300 | 88億5746万 | +22.46% | 45.38 | 6.48 |
| 05/11 | 1,468 | 1,702 | 1,445 | 1,678 | +19.69% | 1,545,800 | 90億5717万 | +26.55% | 46.4 | 6.63 |
| 05/10 | 1,435 | 1,458 | 1,391 | 1,402 | -2.37% | 96,500 | 75億6743万 | +6.78% | 38.77 | 5.54 |
