株価チャート
2016/04/26~2016/09/21
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 |
09/21 | 1,361 | 1,372 | 1,346 | 1,367 | +1.86% | 102,400 | 613億8854万 | +1.11% | - | 13.41 |
09/20 | 1,379 | 1,399 | 1,341 | 1,342 | -2.19% | 179,500 | 602億6585万 | -1.25% | - | 13.16 |
09/16 | 1,337 | 1,372 | 1,319 | 1,372 | +3.78% | 137,500 | 616億1307万 | +0.44% | - | 13.45 |
09/15 | 1,315 | 1,357 | 1,303 | 1,322 | -1.05% | 168,100 | 593億6770万 | -3.29% | - | 12.96 |
09/14 | 1,380 | 1,380 | 1,328 | 1,336 | -4.91% | 271,100 | 599億9640万 | -2.34% | - | 13.1 |
09/13 | 1,378 | 1,409 | 1,361 | 1,405 | +3.01% | 217,500 | 630億9502万 | +2.78% | - | 13.78 |
09/12 | 1,349 | 1,389 | 1,344 | 1,364 | -2.22% | 131,700 | 612億5381万 | +0.22% | - | 13.38 |
09/09 | 1,364 | 1,411 | 1,310 | 1,395 | +2.65% | 263,400 | 626億4594万 | +2.42% | - | 13.68 |
09/08 | 1,400 | 1,401 | 1,343 | 1,359 | -3.89% | 242,700 | 610億2928万 | -0.37% | - | 13.33 |
09/07 | 1,300 | 1,416 | 1,300 | 1,414 | +6.32% | 316,800 | 634億9919万 | +3.44% | - | 13.87 |
09/06 | 1,295 | 1,330 | 1,284 | 1,330 | +3.1% | 190,900 | 597億2696万 | -2.99% | - | 13.04 |
09/05 | 1,273 | 1,300 | 1,250 | 1,290 | +1.34% | 174,400 | 579億3066万 | -6.32% | - | 12.65 |
09/02 | 1,269 | 1,281 | 1,247 | 1,273 | +0.24% | 196,700 | 571億6723万 | -7.82% | - | 12.48 |
09/01 | 1,283 | 1,303 | 1,270 | 1,270 | -3.27% | 208,000 | 570億3251万 | -8.3% | - | 12.45 |
08/31 | 1,320 | 1,321 | 1,251 | 1,313 | -0.45% | 316,800 | 589億6353万 | -5.34% | - | 12.88 |
08/30 | 1,261 | 1,319 | 1,260 | 1,319 | +4.19% | 152,100 | 592億3298万 | -5.11% | - | 12.93 |
08/29 | 1,297 | 1,297 | 1,244 | 1,266 | -0.55% | 208,600 | 568億5288万 | -9.25% | - | 12.41 |
08/26 | 1,305 | 1,307 | 1,267 | 1,273 | -3.27% | 248,100 | 571億6723万 | -9.27% | - | 12.48 |
08/25 | 1,350 | 1,358 | 1,307 | 1,316 | -3.24% | 201,100 | 590億9825万 | -6.73% | - | 12.91 |
08/24 | 1,384 | 1,395 | 1,342 | 1,360 | -2.86% | 117,300 | 610億7418万 | -4.09% | - | 13.34 |
08/23 | 1,352 | 1,426 | 1,352 | 1,400 | +1.3% | 111,600 | 628億7048万 | -1.69% | - | 13.73 |
08/22 | 1,446 | 1,449 | 1,382 | 1,382 | -3.69% | 90,500 | 618億5485万 | -3.29% | - | 13.51 |
08/19 | 1,405 | 1,435 | 1,384 | 1,435 | +1.2% | 80,400 | 642億2699万 | -0.21% | - | 14.03 |
08/18 | 1,452 | 1,490 | 1,408 | 1,418 | -3.41% | 144,900 | 634億6612万 | -1.94% | - | 13.86 |
08/17 | 1,519 | 1,542 | 1,464 | 1,468 | -5.84% | 220,600 | 657億399万 | +0.75% | - | 14.35 |
08/16 | 1,490 | 1,560 | 1,482 | 1,559 | +3.45% | 300,500 | 697億7692万 | +6.34% | - | 15.24 |
08/15 | 1,600 | 1,610 | 1,474 | 1,507 | +6.88% | 467,500 | 674億4953万 | +2.59% | - | 14.73 |
08/12 | 1,336 | 1,415 | 1,313 | 1,410 | +5.3% | 182,900 | 631億806万 | -4.54% | - | 13.78 |
08/10 | 1,305 | 1,348 | 1,279 | 1,339 | +2.61% | 159,800 | 599億3028万 | -10.13% | - | 13.09 |
08/09 | 1,253 | 1,330 | 1,253 | 1,305 | +3.16% | 210,900 | 584億852万 | -13.58% | - | 12.75 |
08/08 | 1,350 | 1,373 | 1,255 | 1,265 | -8.93% | 455,300 | 566億1822万 | -17.48% | - | 12.36 |
08/05 | 1,440 | 1,448 | 1,371 | 1,389 | -3.47% | 186,600 | 621億6815万 | -10.5% | - | 13.58 |
08/04 | 1,431 | 1,473 | 1,390 | 1,439 | +0.56% | 240,300 | 644億602万 | -8.05% | - | 14.06 |
08/03 | 1,509 | 1,530 | 1,421 | 1,431 | -5.61% | 346,800 | 640億4796万 | -9.2% | - | 13.99 |
08/02 | 1,460 | 1,544 | 1,458 | 1,516 | +2.92% | 399,500 | 678億5235万 | -4.53% | - | 14.82 |
08/01 | 1,360 | 1,508 | 1,355 | 1,473 | +5.97% | 555,400 | 659億2778万 | -7.71% | - | 14.4 |
07/29 | 1,340 | 1,397 | 1,306 | 1,390 | +1.46% | 263,700 | 624億2141万 | -13.23% | - | 13.63 |
07/28 | 1,350 | 1,382 | 1,321 | 1,370 | +2.32% | 263,800 | 615億2326万 | -15.28% | - | 13.43 |
07/27 | 1,400 | 1,405 | 1,305 | 1,339 | -2.97% | 298,000 | 601億3113万 | -17.95% | - | 13.13 |
07/26 | 1,420 | 1,430 | 1,335 | 1,380 | -3.7% | 475,600 | 619億7233万 | -16.21% | - | 13.53 |
07/25 | 1,470 | 1,490 | 1,429 | 1,433 | -2.52% | 248,100 | 643億5243万 | -13.67% | - | 14.05 |
07/22 | 1,493 | 1,525 | 1,470 | 1,470 | -1.54% | 179,700 | 660億1401万 | -11.92% | - | 14.42 |
07/21 | 1,500 | 1,529 | 1,478 | 1,493 | +1.08% | 201,500 | 670億4688万 | -10.97% | - | 14.64 |
07/20 | 1,510 | 1,541 | 1,473 | 1,477 | -2.7% | 363,300 | 663億2836万 | -12.76% | - | 14.48 |
07/19 | 1,512 | 1,575 | 1,479 | 1,518 | -0.59% | 369,000 | 681億6957万 | -10.97% | - | 14.89 |
07/15 | 1,584 | 1,598 | 1,521 | 1,527 | -4.56% | 439,100 | 685億7373万 | -11.43% | - | 14.97 |
07/14 | 1,609 | 1,643 | 1,586 | 1,600 | -2.44% | 458,300 | 718億5198万 | -8.36% | - | 15.69 |
07/13 | 1,684 | 1,719 | 1,630 | 1,640 | -2.21% | 437,700 | 736億4828万 | -7.03% | - | 16.08 |
07/12 | 1,739 | 1,748 | 1,675 | 1,677 | -1.29% | 356,100 | 753億986万 | -5.25% | - | 16.45 |
07/11 | 1,682 | 1,774 | 1,672 | 1,699 | +3.22% | 410,300 | 762億9782万 | -4.28% | - | 16.66 |
07/08 | 1,690 | 1,721 | 1,575 | 1,646 | -2.72% | 531,100 | 739億1773万 | -7.53% | - | 16.14 |
07/07 | 1,740 | 1,767 | 1,682 | 1,692 | -2.65% | 384,200 | 759億8347万 | -5.26% | - | 16.59 |
07/06 | 1,761 | 1,780 | 1,702 | 1,738 | -5.29% | 515,900 | 780億4921万 | -2.63% | - | 17.04 |
07/05 | 1,876 | 1,884 | 1,812 | 1,835 | -2.19% | 472,600 | 824億524万 | +2.92% | - | 17.99 |
07/04 | 1,730 | 1,892 | 1,722 | 1,876 | +7.45% | 748,600 | 842億4645万 | +5.45% | - | 18.4 |
07/01 | 1,723 | 1,750 | 1,701 | 1,746 | +1.51% | 268,500 | 784億847万 | -1.36% | - | 17.12 |
06/30 | 1,720 | 1,761 | 1,695 | 1,720 | +0.17% | 450,800 | 772億4088万 | -2.6% | - | 16.87 |
06/29 | 1,748 | 1,760 | 1,711 | 1,717 | -0.17% | 464,200 | 771億616万 | -2.61% | - | 16.84 |
06/28 | 1,696 | 1,750 | 1,675 | 1,720 | -0.06% | 414,100 | 772億4088万 | -2.44% | - | 16.87 |
06/27 | 1,640 | 1,778 | 1,614 | 1,721 | +6.23% | 793,700 | 772億8579万 | -2.55% | - | 16.88 |
06/24 | 1,830 | 1,835 | 1,450 | 1,620 | -7.95% | 1,152,300 | 727億5013万 | -8.27% | - | 15.89 |
06/23 | 1,710 | 1,797 | 1,677 | 1,760 | +0.63% | 513,200 | 790億3718万 | -0.34% | - | 17.26 |
06/22 | 1,703 | 1,841 | 1,650 | 1,749 | +1.86% | 987,100 | 785億4320万 | -0.51% | - | 17.15 |
06/21 | 1,712 | 1,766 | 1,690 | 1,717 | +0.29% | 432,300 | 767億6276万 | -1.94% | - | 16.76 |
06/20 | 1,634 | 1,734 | 1,634 | 1,712 | +3.76% | 484,400 | 765億3922万 | -1.78% | - | 16.71 |
06/17 | 1,739 | 1,768 | 1,620 | 1,650 | -1.2% | 667,000 | 737億6736万 | -4.9% | - | 16.11 |
06/16 | 1,900 | 1,900 | 1,660 | 1,670 | -12.29% | 1,281,500 | 746億6150万 | -3.41% | - | 16.3 |
06/15 | 1,769 | 1,964 | 1,768 | 1,904 | +7.69% | 1,354,900 | 851億2306万 | +10.5% | - | 18.59 |
06/14 | 1,999 | 1,999 | 1,656 | 1,768 | -11.95% | 2,043,400 | 790億4284万 | +3.45% | - | 17.26 |
06/13 | 1,979 | 2,057 | 1,940 | 2,008 | -2.67% | 1,226,200 | 897億7264万 | +18.05% | - | 19.6 |
06/10 | 2,100 | 2,119 | 2,000 | 2,063 | 0% | 2,600,800 | 922億3155万 | +22.43% | - | 20.14 |
06/09 | 1,851 | 2,088 | 1,850 | 2,063 | +15.77% | 5,910,100 | 922億3155万 | +23.9% | - | 20.14 |
06/08 | 1,814 | 1,825 | 1,746 | 1,782 | -1.05% | 517,100 | 796億6874万 | +8.2% | - | 17.4 |
06/07 | 1,830 | 1,833 | 1,782 | 1,801 | -1.32% | 514,600 | 805億1819万 | +9.95% | - | 17.58 |
06/06 | 1,825 | 1,830 | 1,768 | 1,825 | +1.56% | 723,700 | 815億9117万 | +11.89% | - | 17.82 |
06/03 | 1,739 | 1,808 | 1,714 | 1,797 | +8.32% | 1,395,400 | 803億3936万 | +10.86% | - | 17.54 |
06/02 | 1,689 | 1,740 | 1,616 | 1,659 | -1.78% | 353,000 | 741億6972万 | +2.34% | - | 16.2 |
06/01 | 1,720 | 1,720 | 1,676 | 1,689 | -2.26% | 336,100 | 755億1095万 | +3.75% | - | 16.49 |
05/31 | 1,670 | 1,728 | 1,655 | 1,728 | +3.35% | 718,400 | 772億5454万 | +5.56% | - | 16.87 |
05/30 | 1,600 | 1,677 | 1,560 | 1,672 | +2.45% | 427,200 | 747億5092万 | +1.64% | - | 16.32 |
05/27 | 1,606 | 1,643 | 1,606 | 1,632 | -0.85% | 265,700 | 729億6262万 | -1.57% | - | 15.93 |
05/26 | 1,568 | 1,679 | 1,551 | 1,646 | -4.75% | 1,046,300 | 735億8853万 | -1.5% | - | 16.07 |
05/25 | 1,800 | 1,835 | 1,673 | 1,728 | -3.52% | 1,001,700 | 772億5454万 | +2.8% | - | 16.87 |
05/24 | 1,722 | 1,907 | 1,710 | 1,791 | +4.68% | 1,508,800 | 800億7111万 | +6.04% | - | 17.48 |
05/23 | 1,700 | 1,740 | 1,670 | 1,711 | +5.16% | 818,400 | 764億5045万 | +1.06% | - | 16.69 |
05/20 | 1,556 | 1,635 | 1,546 | 1,627 | +4.76% | 433,100 | 726億9719万 | -4.07% | - | 15.87 |
05/19 | 1,626 | 1,650 | 1,527 | 1,553 | -2.08% | 699,400 | 693億9074万 | -8.75% | - | 15.15 |
05/18 | 1,600 | 1,697 | 1,562 | 1,586 | +4.34% | 1,201,000 | 708億6524万 | -7.2% | - | 15.47 |
05/17 | 1,561 | 1,589 | 1,502 | 1,520 | +1.95% | 529,800 | 679億1624万 | -11.47% | - | 14.83 |
05/16 | 1,520 | 1,602 | 1,451 | 1,491 | -1.19% | 471,800 | 666億2047万 | -13.41% | - | 14.55 |
05/13 | 1,479 | 1,523 | 1,406 | 1,509 | -0.46% | 538,400 | 674億2474万 | -12.57% | - | 14.72 |
05/12 | 1,592 | 1,592 | 1,513 | 1,516 | -3.44% | 439,800 | 677億3751万 | -12.42% | - | 14.79 |
05/11 | 1,566 | 1,608 | 1,551 | 1,570 | 0% | 337,600 | 701億5033万 | -9.2% | - | 15.32 |
05/10 | 1,583 | 1,593 | 1,544 | 1,570 | -1.32% | 318,600 | 701億5033万 | -9.04% | - | 15.32 |
05/09 | 1,595 | 1,620 | 1,583 | 1,591 | +0.7% | 356,900 | 710億8864万 | -7.66% | - | 15.52 |
05/06 | 1,610 | 1,629 | 1,559 | 1,580 | -1.13% | 429,500 | 705億9715万 | -7.98% | - | 15.42 |
05/02 | 1,608 | 1,693 | 1,588 | 1,598 | +1.91% | 766,200 | 714億142万 | -6.5% | - | 15.59 |
04/28 | 1,615 | 1,625 | 1,504 | 1,568 | -2.97% | 461,400 | 701億134万 | -7.87% | - | 15.31 |
04/27 | 1,644 | 1,673 | 1,558 | 1,616 | +1.89% | 523,500 | 722億4730万 | -4.83% | - | 15.78 |
04/26 | 1,742 | 1,765 | 1,540 | 1,586 | -11.35% | 1,216,700 | 709億608万 | -5.93% | - | 15.48 |