株価チャート
2016/03/03～2016/09/07
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 |
| 09/07 | 1,597 | 1,639 | 1,597 | 1,630 | +0.99% | 2,600 | 28億2576万 | +3.3% | 48.47 | 3.96 |
| 09/06 | 1,648 | 1,648 | 1,595 | 1,614 | -2.06% | 4,000 | 27億9803万 | +2.61% | 48 | 3.92 |
| 09/05 | 1,619 | 1,648 | 1,619 | 1,648 | +0.3% | 2,500 | 28億5697万 | +5.1% | 49.01 | 4 |
| 09/02 | 1,653 | 1,653 | 1,605 | 1,643 | -2.95% | 4,200 | 28億4830万 | +5.19% | 48.86 | 3.99 |
| 09/01 | 1,698 | 1,700 | 1,666 | 1,693 | +0.18% | 3,600 | 29億3498万 | +8.8% | 50.35 | 4.11 |
| 08/31 | 1,709 | 1,709 | 1,690 | 1,690 | +1.75% | 2,500 | 29億2978万 | +9.1% | 50.26 | 4.11 |
| 08/30 | 1,715 | 1,715 | 1,652 | 1,661 | -3.32% | 7,600 | 28億7950万 | +7.65% | 49.39 | 4.04 |
| 08/29 | 1,698 | 1,736 | 1,698 | 1,718 | +2.26% | 4,400 | 29億7832万 | +11.49% | 51.09 | 4.17 |
| 08/26 | 1,650 | 1,680 | 1,630 | 1,680 | +4.22% | 8,500 | 29億1244万 | +9.38% | 49.96 | 4.08 |
| 08/25 | 1,539 | 1,632 | 1,539 | 1,612 | +5.7% | 8,500 | 27億9456万 | +5.02% | 47.94 | 3.92 |
| 08/24 | 1,510 | 1,537 | 1,510 | 1,525 | +0.33% | 2,500 | 26億4374万 | -0.78% | 45.35 | 3.71 |
| 08/23 | 1,526 | 1,543 | 1,510 | 1,520 | -1.49% | 1,800 | 26億3507万 | -1.43% | 45.2 | 3.69 |
| 08/22 | 1,525 | 1,547 | 1,525 | 1,543 | +2.19% | 1,300 | 26億7494万 | -0.19% | 45.89 | 3.75 |
| 08/19 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 500 | 26億1773万 | -2.58% | 44.9 | 3.67 |
| 08/18 | 1,510 | 1,511 | 1,510 | 1,510 | -0.98% | 1,800 | 26億1773万 | -3.08% | 44.9 | 3.67 |
| 08/17 | 1,515 | 1,525 | 1,512 | 1,525 | -0.65% | 1,500 | 26億4374万 | -2.56% | 45.35 | 3.71 |
| 08/16 | 1,517 | 1,548 | 1,517 | 1,535 | +0.39% | 800 | 26億6107万 | -2.23% | 45.65 | 3.73 |
| 08/15 | 1,556 | 1,564 | 1,528 | 1,529 | +0.86% | 1,400 | 26億5067万 | -2.86% | 45.47 | 3.72 |
| 08/12 | 1,511 | 1,554 | 1,511 | 1,516 | +0.4% | 1,300 | 26億2813万 | -4.11% | 45.08 | 3.68 |
| 08/10 | 1,508 | 1,510 | 1,506 | 1,510 | +0.13% | 1,600 | 26億1773万 | -4.97% | 44.9 | 3.67 |
| 08/09 | 1,505 | 1,508 | 1,505 | 1,508 | -0.07% | 200 | 26億1426万 | -5.63% | 44.84 | 3.66 |
| 08/08 | 1,504 | 1,518 | 1,504 | 1,509 | -0.46% | 1,100 | 26億1600万 | -6.1% | 44.87 | 3.67 |
| 08/05 | 1,525 | 1,525 | 1,506 | 1,516 | -0.66% | 3,600 | 26億2813万 | -5.96% | 45.08 | 3.68 |
| 08/04 | 1,630 | 1,630 | 1,524 | 1,526 | -2.93% | 8,200 | 26億4547万 | -5.57% | 45.38 | 3.71 |
| 08/03 | 1,545 | 1,780 | 1,515 | 1,572 | +4.17% | 32,400 | 27億2521万 | -2.72% | 46.75 | 3.82 |
| 08/02 | 1,496 | 1,537 | 1,496 | 1,509 | +0.4% | 2,800 | 26億1600万 | -6.33% | 44.87 | 3.67 |
| 08/01 | 1,490 | 1,539 | 1,490 | 1,503 | +1.55% | 400 | 26億560万 | -6.53% | 44.7 | 3.65 |
| 07/29 | 1,500 | 1,510 | 1,473 | 1,480 | -1.73% | 1,800 | 25億6572万 | -7.73% | 44.01 | 3.6 |
| 07/28 | 1,558 | 1,558 | 1,500 | 1,506 | +0.33% | 1,200 | 26億1080万 | -6.17% | 44.79 | 3.66 |
| 07/27 | 1,551 | 1,551 | 1,501 | 1,501 | -3.22% | 2,000 | 26億213万 | -6.48% | 44.64 | 3.65 |
| 07/26 | 1,600 | 1,600 | 1,551 | 1,551 | -3.06% | 1,300 | 26億8881万 | -3.6% | 46.12 | 3.77 |
| 07/25 | 1,640 | 1,640 | 1,552 | 1,600 | -0.87% | 1,900 | 27億7376万 | -0.56% | 47.58 | 3.89 |
| 07/22 | 1,645 | 1,645 | 1,610 | 1,614 | -2.48% | 1,100 | 27億9803万 | +0.31% | 48 | 3.92 |
| 07/21 | 1,680 | 1,680 | 1,655 | 1,655 | +0.91% | 600 | 28億6083万 | +3.18% | 49.07 | 4.01 |
| 07/20 | 1,711 | 1,711 | 1,624 | 1,640 | -1.03% | 900 | 28億3490万 | +2.05% | 48.63 | 3.97 |
| 07/19 | 1,617 | 1,657 | 1,577 | 1,657 | +1.41% | 1,100 | 28億6429万 | +2.35% | 49.13 | 4.01 |
| 07/15 | 1,625 | 1,650 | 1,616 | 1,634 | -0.61% | 2,500 | 28億2453万 | +0.25% | 48.45 | 3.96 |
| 07/14 | 1,684 | 1,698 | 1,635 | 1,644 | -3.29% | 4,000 | 28億4181万 | +0.43% | 48.75 | 3.98 |
| 07/13 | 1,686 | 1,700 | 1,686 | 1,700 | +0.95% | 900 | 29億3862万 | +3.22% | 50.41 | 4.12 |
| 07/12 | 1,700 | 1,719 | 1,660 | 1,684 | +2.62% | 3,600 | 29億1096万 | +1.63% | 49.93 | 4.08 |
| 07/11 | 1,646 | 1,683 | 1,640 | 1,641 | +0.43% | 2,400 | 28億3663万 | -1.44% | 48.66 | 3.98 |
| 07/08 | 1,685 | 1,685 | 1,630 | 1,634 | -4.33% | 4,600 | 28億2453万 | -2.21% | 48.45 | 3.96 |
| 07/07 | 1,701 | 1,711 | 1,700 | 1,708 | -0.52% | 1,600 | 29億5244万 | +1.97% | 50.65 | 4.14 |
| 07/06 | 1,710 | 1,718 | 1,682 | 1,717 | -1.6% | 3,600 | 29億6800万 | +2.45% | 50.91 | 4.16 |
| 07/05 | 1,748 | 1,750 | 1,702 | 1,745 | +1.57% | 5,200 | 30億1640万 | +3.99% | 51.74 | 4.23 |
| 07/04 | 1,650 | 1,720 | 1,650 | 1,718 | +4.76% | 5,100 | 29億6973万 | +2.57% | 50.94 | 4.16 |
| 07/01 | 1,598 | 1,640 | 1,555 | 1,640 | +1.36% | 4,500 | 28億3490万 | -1.86% | 48.63 | 3.97 |
| 06/30 | 1,610 | 1,624 | 1,578 | 1,618 | +5.27% | 6,900 | 27億9687万 | -3.11% | 47.98 | 3.92 |
| 06/29 | 1,448 | 1,538 | 1,448 | 1,537 | +6.74% | 7,900 | 26億5685万 | -8.07% | 45.58 | 3.72 |
| 06/28 | 1,445 | 1,445 | 1,415 | 1,440 | -0.35% | 2,100 | 24億8918万 | -14.23% | 42.7 | 3.49 |
| 06/27 | 1,401 | 1,465 | 1,401 | 1,445 | +3.51% | 5,300 | 24億9782万 | -14.45% | 42.85 | 3.5 |
| 06/24 | 1,522 | 1,567 | 1,350 | 1,396 | -6.43% | 19,200 | 24億1312万 | -17.83% | 41.39 | 3.38 |
| 06/23 | 1,525 | 1,526 | 1,476 | 1,492 | -2.23% | 6,300 | 25億7907万 | -12.75% | 44.24 | 3.61 |
| 06/22 | 1,589 | 1,589 | 1,520 | 1,526 | -3.3% | 8,300 | 26億3784万 | -11.18% | 45.25 | 3.7 |
| 06/21 | 1,593 | 1,593 | 1,561 | 1,578 | +0.83% | 6,100 | 27億2773万 | -8.47% | 46.79 | 3.82 |
| 06/20 | 1,550 | 1,658 | 1,550 | 1,565 | -1.57% | 18,700 | 27億525万 | -9.8% | 46.41 | 3.79 |
| 06/17 | 1,507 | 1,597 | 1,507 | 1,590 | +6.85% | 18,200 | 27億4847万 | -8.99% | 47.15 | 3.85 |
| 06/16 | 1,734 | 1,734 | 1,403 | 1,488 | -14.53% | 31,200 | 25億7215万 | -15.45% | 44.12 | 3.6 |
| 06/15 | 1,780 | 1,810 | 1,725 | 1,741 | -10.26% | 25,600 | 30億949万 | -2.03% | 51.62 | 4.22 |
| 06/14 | 1,856 | 1,940 | 1,796 | 1,940 | +0.83% | 18,300 | 33億5348万 | +8.5% | 57.53 | 4.7 |
| 06/13 | 1,940 | 1,940 | 1,845 | 1,924 | +5.42% | 16,000 | 33億2582万 | +7.49% | 57.05 | 4.66 |
| 06/10 | 1,900 | 1,903 | 1,822 | 1,825 | -3.18% | 8,400 | 31億5469万 | +1.96% | 54.12 | 4.42 |
| 06/09 | 1,970 | 1,981 | 1,870 | 1,885 | -3.53% | 13,000 | 32億5841万 | +5.19% | 55.89 | 4.57 |
| 06/08 | 1,960 | 1,960 | 1,921 | 1,954 | +3.94% | 12,400 | 33億7768万 | +9.28% | 57.94 | 4.73 |
| 06/07 | 1,899 | 1,899 | 1,830 | 1,880 | +5.26% | 12,200 | 32億4976万 | +5.44% | 55.75 | 4.55 |
| 06/06 | 1,731 | 1,786 | 1,731 | 1,786 | +3.18% | 9,400 | 30億8727万 | +0.22% | 52.96 | 4.33 |
| 06/03 | 1,725 | 1,754 | 1,721 | 1,731 | +0.06% | 6,200 | 29億9220万 | -2.97% | 51.33 | 4.19 |
| 06/02 | 1,767 | 1,805 | 1,705 | 1,730 | -2.09% | 13,500 | 29億9047万 | -3.35% | 51.3 | 4.19 |
| 06/01 | 1,708 | 1,768 | 1,687 | 1,767 | +4.99% | 16,100 | 30億5443万 | -1.67% | 52.4 | 4.28 |
| 05/31 | 1,700 | 1,710 | 1,650 | 1,683 | +3.89% | 17,200 | 29億923万 | -6.6% | 49.9 | 4.08 |
| 05/30 | 1,611 | 1,620 | 1,607 | 1,620 | +0.56% | 4,400 | 28億33万 | -10.5% | 48.04 | 3.92 |
| 05/27 | 1,665 | 1,665 | 1,610 | 1,611 | -3.24% | 10,400 | 27億8477万 | -11.53% | 47.77 | 3.9 |
| 05/26 | 1,716 | 1,721 | 1,652 | 1,665 | -2.92% | 10,600 | 28億7811万 | -9.07% | 49.37 | 4.03 |
| 05/25 | 1,700 | 1,758 | 1,697 | 1,715 | +1.06% | 5,600 | 29億6454万 | -6.95% | 50.85 | 4.15 |
| 05/24 | 1,693 | 1,716 | 1,693 | 1,697 | +0.24% | 3,800 | 29億3343万 | -8.37% | 50.32 | 4.11 |
| 05/23 | 1,690 | 1,698 | 1,677 | 1,693 | +1.14% | 2,600 | 29億2651万 | -8.93% | 50.2 | 4.1 |
| 05/20 | 1,667 | 1,674 | 1,651 | 1,674 | -0.59% | 2,400 | 28億9367万 | -10.19% | 49.64 | 4.06 |
| 05/19 | 1,632 | 1,696 | 1,631 | 1,684 | +1.14% | 8,400 | 29億1096万 | -9.95% | 49.93 | 4.08 |
| 05/18 | 1,868 | 1,878 | 1,600 | 1,665 | -10.82% | 24,100 | 28億7811万 | -11.25% | 49.37 | 4.03 |
| 05/17 | 1,838 | 1,900 | 1,836 | 1,867 | -0.21% | 6,300 | 32億2729万 | -0.74% | 55.36 | 4.52 |
| 05/16 | 1,900 | 1,912 | 1,850 | 1,871 | -1.53% | 4,900 | 32億3421万 | -0.37% | 55.48 | 4.53 |
| 05/13 | 1,888 | 1,934 | 1,872 | 1,900 | -1.4% | 6,100 | 32億8434万 | +0.96% | 56.34 | 4.6 |
| 05/12 | 2,001 | 2,002 | 1,927 | 1,927 | -3.7% | 6,600 | 33億3101万 | +2.07% | 57.14 | 4.67 |
| 05/11 | 2,055 | 2,068 | 1,996 | 2,001 | +0.3% | 15,600 | 34億5892万 | +5.76% | 59.33 | 4.85 |
| 05/10 | 2,000 | 2,010 | 1,945 | 1,995 | +3.85% | 17,200 | 34億4855万 | +5.11% | 59.16 | 4.83 |
| 05/09 | 1,920 | 1,921 | 1,885 | 1,921 | +1.96% | 5,900 | 33億2064万 | +0.84% | 56.96 | 4.65 |
| 05/06 | 1,835 | 1,884 | 1,817 | 1,884 | +5.25% | 4,900 | 32億5668万 | -1.46% | 55.86 | 4.56 |
| 05/02 | 1,775 | 1,796 | 1,771 | 1,790 | -2.13% | 3,900 | 30億9419万 | -6.72% | 53.08 | 4.34 |
| 04/28 | 1,896 | 1,896 | 1,819 | 1,829 | -0.22% | 4,100 | 31億6160万 | -5.33% | 54.23 | 4.43 |
| 04/27 | 1,826 | 1,841 | 1,826 | 1,833 | -0.65% | 2,500 | 31億6852万 | -5.71% | 54.35 | 4.44 |
| 04/26 | 1,895 | 1,907 | 1,841 | 1,845 | -2.64% | 6,000 | 31億8926万 | -5.87% | 54.71 | 4.47 |
| 04/25 | 1,937 | 1,937 | 1,890 | 1,895 | +0.69% | 5,400 | 32億7569万 | -3.95% | 56.19 | 4.59 |
| 04/22 | 1,917 | 1,937 | 1,871 | 1,882 | -1.57% | 8,400 | 32億5322万 | -5.19% | 55.81 | 4.56 |
| 04/21 | 1,913 | 1,919 | 1,881 | 1,912 | +2.08% | 6,500 | 33億317万 | -4.4% | 56.66 | 4.63 |
| 04/20 | 1,853 | 1,932 | 1,853 | 1,873 | -1.06% | 5,400 | 32億3579万 | -7.46% | 55.51 | 4.54 |
| 04/19 | 1,935 | 1,935 | 1,893 | 1,893 | +1.28% | 2,600 | 32億7034万 | -6.75% | 56.1 | 4.58 |
| 04/18 | 1,919 | 1,919 | 1,819 | 1,869 | -4.59% | 8,100 | 32億2888万 | -8.2% | 55.39 | 4.53 |
| 04/15 | 1,959 | 1,987 | 1,900 | 1,959 | +0.77% | 8,400 | 33億8436万 | -4.3% | 58.05 | 4.74 |
| 04/14 | 1,880 | 1,998 | 1,861 | 1,944 | +4.57% | 15,200 | 33億5845万 | -5.31% | 57.61 | 4.71 |
| 04/13 | 1,899 | 1,899 | 1,835 | 1,859 | +2.2% | 4,700 | 32億1160万 | -9.84% | 55.09 | 4.5 |
| 04/12 | 1,790 | 1,840 | 1,780 | 1,819 | -0.11% | 5,500 | 31億4250万 | -12.72% | 53.91 | 4.4 |
| 04/11 | 1,835 | 1,836 | 1,765 | 1,821 | -0.76% | 7,200 | 31億4595万 | -13.7% | 53.97 | 4.41 |
| 04/08 | 1,755 | 1,855 | 1,740 | 1,835 | +2.17% | 8,400 | 31億7014万 | -14.41% | 54.38 | 4.44 |
| 04/07 | 1,823 | 1,828 | 1,775 | 1,796 | -0.66% | 7,900 | 31億276万 | -18.55% | 53.22 | 4.35 |
| 04/06 | 1,888 | 1,910 | 1,762 | 1,808 | -7.19% | 23,700 | 31億2350万 | - | 53.58 | 4.38 |
| 04/05 | 2,071 | 2,086 | 1,921 | 1,948 | -6.03% | 18,700 | 32億7186万 | - | 56.12 | 4.59 |
| 04/04 | 2,075 | 2,077 | 2,020 | 2,073 | +2.83% | 9,300 | 34億8181万 | - | 59.73 | 4.88 |
| 04/01 | 2,111 | 2,125 | 2,010 | 2,016 | -6.32% | 31,300 | 33億8607万 | - | 58.08 | 4.75 |
| 03/31 | 2,220 | 2,245 | 2,152 | 2,152 | -0.83% | 17,200 | 36億1449万 | - | 62 | 5.07 |
| 03/30 | 2,100 | 2,198 | 2,093 | 2,170 | +3.73% | 27,100 | 36億4473万 | - | 62.52 | 5.11 |
| 03/29 | 2,051 | 2,100 | 2,051 | 2,092 | +2% | 5,800 | 35億1372万 | - | 60.27 | 4.92 |
| 03/28 | 2,100 | 2,100 | 2,039 | 2,051 | -3.48% | 14,600 | 34億4485万 | - | 59.09 | 4.83 |
| 03/25 | 2,140 | 2,140 | 2,096 | 2,125 | -0.7% | 10,900 | 35億6915万 | - | 61.22 | 5 |
| 03/24 | 2,220 | 2,220 | 2,111 | 2,140 | -3.39% | 16,600 | 35億9434万 | - | 61.66 | 5.04 |
| 03/23 | 2,180 | 2,215 | 2,090 | 2,215 | +1.37% | 24,500 | 37億2031万 | - | 63.82 | 5.21 |
| 03/22 | 2,287 | 2,287 | 2,162 | 2,185 | -0.59% | 24,800 | 36億6992万 | - | 62.95 | 5.14 |
| 03/18 | 2,251 | 2,300 | 2,145 | 2,198 | -1.83% | 49,300 | 36億9176万 | - | 63.33 | 5.17 |
| 03/17 | 2,320 | 2,396 | 2,238 | 2,239 | -11.15% | 197,700 | 37億6062万 | - | 64.51 | 5.27 |
| 03/16 | 2,520 | 2,520 | 2,480 | 2,520 | +24.75% | 251,800 | 42億3259万 | - | 72.61 | 5.93 |
| 03/15 | 2,019 | 2,070 | 2,010 | 2,020 | -0.69% | 34,300 | 33億9279万 | - | 58.2 | 4.76 |
| 03/14 | 2,138 | 2,138 | 2,016 | 2,034 | -5.13% | 48,600 | 34億1630万 | - | 58.6 | 4.79 |
| 03/11 | 2,120 | 2,190 | 2,089 | 2,144 | +0.66% | 45,100 | 36億106万 | - | 61.77 | 5.05 |
| 03/10 | 2,174 | 2,277 | 2,090 | 2,130 | -1.07% | 79,300 | 35億7754万 | - | 61.37 | 5.01 |
| 03/09 | 2,357 | 2,420 | 2,151 | 2,153 | -10.55% | 123,100 | 36億1617万 | - | 62.03 | 5.07 |
| 03/08 | 2,510 | 2,520 | 2,343 | 2,407 | -2.55% | 65,300 | 40億4279万 | - | 69.35 | 5.67 |
| 03/07 | 2,578 | 2,635 | 2,411 | 2,470 | -7.77% | 192,900 | 41億4861万 | - | 71.16 | 5.81 |
| 03/04 | 2,853 | 3,030 | 2,678 | 2,678 | -20.18% | 611,400 | 44億9796万 | - | 77.16 | 6.3 |
| 03/03 | 3,215 | 3,400 | 2,703 | 3,355 | 0% | 817,100 | 56億3505万 | - | 96.66 | 7.9 |
