株価チャート
2016/06/16～2016/11/10
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 |
| 11/10 | 493 | 500 | 493 | 498 | +3.75% | 8,500 | 55億2580万 | -2.16% | 78.61 | 1.14 |
| 11/09 | 502 | 502 | 460 | 480 | -4.57% | 20,900 | 53億2608万 | -5.7% | 75.77 | 1.1 |
| 11/08 | 511 | 512 | 500 | 503 | -0.98% | 4,800 | 55億8128万 | -1.18% | 79.4 | 1.15 |
| 11/07 | 520 | 530 | 504 | 508 | -1.36% | 6,800 | 56億3676万 | 0% | 80.18 | 1.16 |
| 11/04 | 508 | 520 | 507 | 515 | -0.96% | 9,500 | 57億1444万 | +1.78% | 81.29 | 1.18 |
| 11/02 | 542 | 547 | 513 | 520 | -5.28% | 22,100 | 57億6992万 | +3.17% | 82.08 | 1.19 |
| 11/01 | 549 | 550 | 542 | 549 | +0.73% | 6,300 | 60億9170万 | +9.58% | 86.66 | 1.25 |
| 10/31 | 539 | 549 | 537 | 545 | +1.11% | 7,000 | 60億4732万 | +9.44% | 86.03 | 1.24 |
| 10/28 | 547 | 547 | 535 | 539 | -0.19% | 3,500 | 59億8074万 | +9.11% | 85.08 | 1.23 |
| 10/27 | 526 | 550 | 525 | 540 | +0.75% | 15,400 | 59億9184万 | +10.2% | 85.24 | 1.23 |
| 10/26 | 516 | 541 | 516 | 536 | +2.49% | 16,100 | 59億4745万 | +10.29% | 84.6 | 1.22 |
| 10/25 | 513 | 530 | 505 | 523 | +2.35% | 16,200 | 58億320万 | +8.28% | 82.55 | 1.19 |
| 10/24 | 512 | 513 | 506 | 511 | +1.39% | 6,100 | 56億7005万 | +6.46% | 80.66 | 1.17 |
| 10/21 | 507 | 507 | 499 | 504 | +1% | 6,200 | 55億9238万 | +5.44% | 79.55 | 1.15 |
| 10/20 | 504 | 505 | 497 | 499 | +0.6% | 17,100 | 55億3690万 | +4.83% | 78.76 | 1.14 |
| 10/19 | 498 | 507 | 493 | 496 | 0% | 13,200 | 55億361万 | +4.64% | 78.29 | 1.13 |
| 10/18 | 490 | 496 | 488 | 496 | +1.85% | 3,200 | 55億361万 | +5.08% | 78.29 | 1.13 |
| 10/17 | 495 | 497 | 487 | 487 | 0% | 5,400 | 54億375万 | +3.4% | 76.87 | 1.11 |
| 10/14 | 489 | 489 | 480 | 487 | -0.41% | 3,200 | 54億375万 | +3.84% | 76.87 | 1.11 |
| 10/13 | 495 | 495 | 471 | 489 | -0.61% | 13,800 | 54億2594万 | +4.49% | 77.19 | 1.12 |
| 10/12 | 497 | 502 | 491 | 492 | -2.57% | 9,000 | 54億5923万 | +5.58% | 77.66 | 1.12 |
| 10/11 | 496 | 506 | 495 | 505 | +2.02% | 8,800 | 56億348万 | +8.6% | 79.71 | 1.15 |
| 10/07 | 499 | 500 | 493 | 495 | -0.4% | 8,000 | 54億9252万 | +6.91% | 78.13 | 1.13 |
| 10/06 | 508 | 508 | 491 | 497 | -1.58% | 9,000 | 55億1471万 | +7.81% | 78.45 | 1.13 |
| 10/05 | 508 | 508 | 490 | 505 | +1% | 12,400 | 56億348万 | +10.26% | 79.71 | 1.15 |
| 10/04 | 484 | 500 | 481 | 500 | +2.67% | 21,100 | 55億4800万 | +9.65% | 78.92 | 1.14 |
| 10/03 | 475 | 487 | 473 | 487 | +4.28% | 21,900 | 54億375万 | +7.51% | 76.87 | 1.11 |
| 09/30 | 467 | 473 | 465 | 467 | +0.21% | 5,500 | 51億8183万 | +3.55% | 73.71 | 1.07 |
| 09/29 | 470 | 474 | 465 | 466 | 0% | 9,100 | 51億7073万 | +3.79% | 73.56 | 1.06 |
| 09/28 | 462 | 466 | 456 | 466 | +2.64% | 3,700 | 51億7073万 | +4.02% | 73.56 | 1.06 |
| 09/27 | 464 | 478 | 453 | 454 | -0.44% | 13,900 | 50億3758万 | +1.57% | 71.66 | 1.04 |
| 09/26 | 450 | 460 | 450 | 456 | +2.01% | 11,700 | 50億5977万 | +2.24% | 71.98 | 1.04 |
| 09/23 | 447 | 452 | 446 | 447 | 0% | 3,900 | 49億5991万 | +0.22% | 70.56 | 1.02 |
| 09/21 | 449 | 451 | 442 | 447 | -0.45% | 5,500 | 49億5991万 | +0.22% | 70.56 | 1.02 |
| 09/20 | 454 | 455 | 448 | 449 | -0.44% | 4,800 | 49億8210万 | +0.67% | 70.87 | 1.02 |
| 09/16 | 453 | 455 | 448 | 451 | +0.22% | 2,900 | 50億429万 | +1.12% | 71.19 | 1.03 |
| 09/15 | 447 | 455 | 447 | 450 | +0.45% | 3,400 | 49億9320万 | +0.9% | 71.03 | 1.03 |
| 09/14 | 450 | 455 | 448 | 448 | -0.88% | 7,300 | 49億7100万 | +0.67% | 70.71 | 1.02 |
| 09/13 | 457 | 460 | 450 | 452 | -0.66% | 7,000 | 50億1539万 | +1.57% | 71.35 | 1.03 |
| 09/12 | 458 | 461 | 450 | 455 | -0.66% | 12,600 | 50億4868万 | +2.25% | 71.82 | 1.04 |
| 09/09 | 447 | 462 | 447 | 458 | +0.66% | 10,500 | 50億8196万 | +2.92% | 72.29 | 1.05 |
| 09/08 | 459 | 460 | 454 | 455 | -0.22% | 4,500 | 50億4868万 | +2.48% | 71.82 | 1.04 |
| 09/07 | 446 | 456 | 446 | 456 | +1.56% | 3,900 | 50億5977万 | +2.93% | 71.98 | 1.04 |
| 09/06 | 446 | 454 | 445 | 449 | -1.1% | 4,800 | 49億8210万 | +1.35% | 70.87 | 1.02 |
| 09/05 | 456 | 456 | 435 | 454 | +0.22% | 12,800 | 50億3758万 | +2.48% | 71.66 | 1.04 |
| 09/02 | 457 | 460 | 446 | 453 | -0.88% | 10,900 | 50億2648万 | +2.49% | 71.5 | 1.03 |
| 09/01 | 449 | 459 | 448 | 457 | +3.39% | 18,300 | 50億7087万 | +3.39% | 72.13 | 1.04 |
| 08/31 | 436 | 444 | 436 | 442 | +1.38% | 5,500 | 49億443万 | 0% | 69.77 | 1.01 |
| 08/30 | 435 | 439 | 435 | 436 | +0.23% | 1,500 | 48億3785万 | -1.58% | 68.82 | 0.99 |
| 08/29 | 434 | 437 | 434 | 435 | +0.23% | 1,900 | 48億2676万 | -2.03% | 68.66 | 0.99 |
| 08/26 | 431 | 436 | 431 | 434 | +0.46% | 2,100 | 48億1566万 | -2.47% | 68.5 | 0.99 |
| 08/25 | 435 | 438 | 431 | 432 | -0.69% | 4,900 | 47億9347万 | -3.14% | 68.19 | 0.99 |
| 08/24 | 433 | 439 | 433 | 435 | +0.46% | 4,100 | 48億2676万 | -2.68% | 68.66 | 0.99 |
| 08/23 | 433 | 435 | 433 | 433 | -0.23% | 1,600 | 48億456万 | -3.13% | 68.35 | 0.99 |
| 08/22 | 438 | 438 | 430 | 434 | -0.91% | 7,200 | 48億1566万 | -3.13% | 68.5 | 0.99 |
| 08/19 | 437 | 441 | 437 | 438 | -0.68% | 2,700 | 48億6004万 | -2.45% | 69.14 | 1 |
| 08/18 | 445 | 449 | 440 | 441 | -0.68% | 5,900 | 48億9333万 | -2% | 69.61 | 1.01 |
| 08/17 | 450 | 450 | 444 | 444 | -1.55% | 2,100 | 49億2662万 | -1.33% | 70.08 | 1.01 |
| 08/16 | 453 | 453 | 450 | 451 | -0.22% | 1,700 | 50億429万 | +0.22% | 71.19 | 1.03 |
| 08/15 | 449 | 452 | 448 | 452 | +0.89% | 3,800 | 50億1539万 | +0.67% | 71.35 | 1.03 |
| 08/12 | 445 | 449 | 445 | 448 | +0.9% | 2,800 | 49億7100万 | -0.22% | 70.71 | 1.02 |
| 08/10 | 449 | 449 | 442 | 444 | +0.45% | 4,900 | 49億2662万 | -1.11% | 70.08 | 1.01 |
| 08/09 | 442 | 450 | 442 | 442 | 0% | 4,700 | 49億443万 | -1.56% | 69.77 | 1.01 |
| 08/08 | 451 | 452 | 440 | 442 | -2% | 5,900 | 49億443万 | -1.78% | 69.77 | 1.01 |
| 08/05 | 448 | 455 | 448 | 451 | +1.81% | 7,900 | 50億429万 | 0% | 71.19 | 1.03 |
| 08/04 | 440 | 443 | 440 | 443 | +0.91% | 4,400 | 49億1552万 | -1.77% | 69.93 | 1.01 |
| 08/03 | 440 | 443 | 438 | 439 | -1.13% | 4,000 | 48億7114万 | -2.66% | 69.29 | 1 |
| 08/02 | 444 | 444 | 440 | 444 | +0.23% | 4,200 | 49億2662万 | -1.55% | 70.08 | 1.01 |
| 08/01 | 440 | 445 | 438 | 443 | +0.45% | 6,000 | 49億1552万 | -1.77% | 69.93 | 1.01 |
| 07/29 | 448 | 453 | 438 | 441 | -2.22% | 20,300 | 48億9333万 | -2.22% | 69.61 | 1.01 |
| 07/28 | 451 | 459 | 448 | 451 | -1.74% | 8,400 | 50億429万 | -0.44% | 71.19 | 1.03 |
| 07/27 | 449 | 459 | 449 | 459 | +1.55% | 4,700 | 50億9306万 | +0.88% | 72.45 | 1.05 |
| 07/26 | 461 | 461 | 451 | 452 | -2.38% | 7,800 | 50億1539万 | -0.88% | 71.35 | 1.03 |
| 07/25 | 476 | 476 | 460 | 463 | -2.11% | 8,900 | 51億3744万 | +1.09% | 73.08 | 1.06 |
| 07/22 | 463 | 489 | 458 | 473 | +3.28% | 27,100 | 52億4840万 | +3.05% | 74.66 | 1.08 |
| 07/21 | 450 | 463 | 446 | 458 | +2.46% | 19,400 | 50億8196万 | -0.43% | 72.29 | 1.05 |
| 07/20 | 447 | 453 | 445 | 447 | 0% | 6,600 | 49億5991万 | -3.66% | 70.56 | 1.02 |
| 07/19 | 456 | 460 | 446 | 447 | -1.32% | 10,700 | 49億5991万 | -4.28% | 70.56 | 1.02 |
| 07/15 | 462 | 462 | 450 | 453 | -0.88% | 5,100 | 50億2648万 | -3.41% | 71.5 | 1.03 |
| 07/14 | 454 | 462 | 446 | 457 | -0.65% | 11,700 | 50億7087万 | -3.18% | 72.13 | 1.04 |
| 07/13 | 451 | 460 | 449 | 460 | +2.45% | 14,600 | 51億416万 | -3.16% | 72.61 | 1.05 |
| 07/12 | 441 | 452 | 441 | 449 | +1.81% | 14,000 | 49億8210万 | -6.26% | 70.87 | 1.02 |
| 07/11 | 440 | 443 | 433 | 441 | +2.56% | 9,500 | 48億9333万 | -8.51% | 69.61 | 1.01 |
| 07/08 | 442 | 442 | 429 | 430 | -3.37% | 8,800 | 47億7128万 | -11.34% | 67.87 | 0.98 |
| 07/07 | 450 | 450 | 444 | 445 | +0.23% | 5,600 | 49億3772万 | -9% | 70.24 | 1.02 |
| 07/06 | 450 | 450 | 443 | 444 | -3.9% | 11,700 | 49億2662万 | -9.94% | 70.08 | 1.01 |
| 07/05 | 460 | 469 | 456 | 462 | +0.43% | 3,500 | 51億2635万 | -7.04% | 72.92 | 1.05 |
| 07/04 | 458 | 466 | 458 | 460 | 0% | 9,900 | 51億416万 | -8.18% | 72.61 | 1.05 |
| 07/01 | 451 | 461 | 448 | 460 | +2.22% | 14,200 | 51億416万 | -8.91% | 72.61 | 1.05 |
| 06/30 | 466 | 469 | 449 | 450 | -1.75% | 21,400 | 49億9320万 | -11.59% | 71.03 | 1.03 |
| 06/29 | 447 | 460 | 445 | 458 | +4.33% | 13,100 | 50億8196万 | -10.72% | 72.29 | 1.05 |
| 06/28 | 432 | 455 | 426 | 439 | +1.15% | 18,200 | 48億7114万 | -15.25% | 69.29 | 1 |
| 06/27 | 430 | 460 | 427 | 434 | +0.93% | 38,400 | 48億1566万 | -17.02% | 68.5 | 0.99 |
| 06/24 | 498 | 503 | 430 | 430 | -12.78% | 44,600 | 47億7128万 | -18.56% | 67.87 | 0.98 |
| 06/23 | 500 | 507 | 493 | 493 | -1.6% | 5,900 | 54億7032万 | -7.68% | 77.82 | 1.12 |
| 06/22 | 505 | 505 | 499 | 501 | -0.79% | 9,100 | 55億5909万 | -6.53% | 79.08 | 1.14 |
| 06/21 | 504 | 505 | 500 | 505 | +1.2% | 2,000 | 56億348万 | -6.13% | 79.71 | 1.15 |
| 06/20 | 500 | 500 | 496 | 499 | +2.04% | 3,900 | 55億3690万 | -7.76% | 78.76 | 1.14 |
| 06/17 | 510 | 510 | 485 | 489 | -2.2% | 19,900 | 54億2594万 | -9.94% | 77.19 | 1.12 |
| 06/16 | 529 | 529 | 485 | 500 | -7.24% | 16,600 | 55億4800万 | -8.59% | 78.92 | 1.14 |
