株価チャート
2016/04/22～2016/09/16
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 |
| 09/16 | 1,167 | 1,173 | 1,131 | 1,137 | -2.49% | 164,000 | 711億7752万 | -3.4% | 8.78 | 0.96 |
| 09/15 | 1,159 | 1,173 | 1,157 | 1,166 | +0.52% | 108,300 | 729億9295万 | -1.19% | 9 | 0.99 |
| 09/14 | 1,160 | 1,174 | 1,157 | 1,160 | -0.94% | 61,800 | 726億1734万 | -2.03% | 8.96 | 0.98 |
| 09/13 | 1,187 | 1,190 | 1,157 | 1,171 | +0.09% | 141,200 | 733億595万 | -1.35% | 9.04 | 0.99 |
| 09/12 | 1,170 | 1,179 | 1,159 | 1,170 | -1.93% | 84,500 | 732億4335万 | -1.6% | 9.03 | 0.99 |
| 09/09 | 1,216 | 1,217 | 1,190 | 1,193 | -2.05% | 121,800 | 746億8318万 | +0.25% | 9.21 | 1.01 |
| 09/08 | 1,217 | 1,220 | 1,210 | 1,218 | -0.16% | 71,200 | 762億4821万 | +2.18% | 9.4 | 1.03 |
| 09/07 | 1,216 | 1,242 | 1,210 | 1,220 | -1.53% | 97,300 | 763億7341万 | +2.35% | 9.42 | 1.03 |
| 09/06 | 1,222 | 1,245 | 1,220 | 1,239 | +1.47% | 103,600 | 775億6283万 | +3.68% | 9.57 | 1.05 |
| 09/05 | 1,229 | 1,232 | 1,213 | 1,221 | +0.41% | 63,100 | 764億3601万 | +2.09% | 9.43 | 1.04 |
| 09/02 | 1,239 | 1,242 | 1,203 | 1,216 | -1.7% | 156,700 | 761億2301万 | +1.33% | 9.39 | 1.03 |
| 09/01 | 1,223 | 1,240 | 1,211 | 1,237 | +1.39% | 111,200 | 774億3763万 | +2.74% | 9.55 | 1.05 |
| 08/31 | 1,189 | 1,229 | 1,182 | 1,220 | +4.18% | 155,600 | 763億7341万 | +1.08% | 9.42 | 1.03 |
| 08/30 | 1,201 | 1,201 | 1,163 | 1,171 | -3.22% | 90,100 | 733億595万 | -3.14% | 9.04 | 0.99 |
| 08/29 | 1,184 | 1,211 | 1,184 | 1,210 | +3.07% | 90,200 | 757億4740万 | -0.25% | 9.34 | 1.03 |
| 08/26 | 1,187 | 1,187 | 1,166 | 1,174 | +0.86% | 89,900 | 734億9376万 | -3.53% | 9.06 | 1 |
| 08/25 | 1,165 | 1,177 | 1,157 | 1,164 | -0.43% | 71,700 | 728億6775万 | -4.82% | 8.99 | 0.99 |
| 08/24 | 1,178 | 1,188 | 1,163 | 1,169 | -0.76% | 98,300 | 731億8075万 | -4.8% | 9.03 | 0.99 |
| 08/23 | 1,155 | 1,183 | 1,144 | 1,178 | +1.9% | 112,800 | 737億4416万 | -4.54% | 9.1 | 1 |
| 08/22 | 1,142 | 1,157 | 1,131 | 1,156 | +2.57% | 97,000 | 723億6694万 | -6.7% | 8.93 | 0.98 |
| 08/19 | 1,124 | 1,134 | 1,118 | 1,127 | +1.17% | 49,200 | 705億5150万 | -9.33% | 8.7 | 0.96 |
| 08/18 | 1,111 | 1,124 | 1,106 | 1,114 | -0.98% | 58,300 | 697億3769万 | -10.88% | 8.6 | 0.94 |
| 08/17 | 1,124 | 1,127 | 1,105 | 1,125 | -0.18% | 86,100 | 704億2630万 | -10.43% | 8.69 | 0.95 |
| 08/16 | 1,150 | 1,157 | 1,127 | 1,127 | -1.49% | 96,600 | 705億5150万 | -10.48% | 8.7 | 0.96 |
| 08/15 | 1,215 | 1,215 | 1,141 | 1,144 | -6.15% | 160,900 | 716億1572万 | -9.13% | 8.83 | 0.97 |
| 08/12 | 1,245 | 1,259 | 1,217 | 1,219 | -2.17% | 89,100 | 763億1081万 | -3.25% | 9.41 | 1.03 |
| 08/10 | 1,260 | 1,263 | 1,224 | 1,246 | +0.89% | 61,100 | 780億104万 | -0.95% | 9.62 | 1.06 |
| 08/09 | 1,224 | 1,248 | 1,219 | 1,235 | +1.15% | 93,200 | 773億1243万 | -1.67% | 9.54 | 1.05 |
| 08/08 | 1,252 | 1,263 | 1,216 | 1,221 | +0.83% | 66,500 | 764億3601万 | -2.71% | 9.43 | 1.04 |
| 08/05 | 1,235 | 1,240 | 1,200 | 1,211 | -1.94% | 83,600 | 758億1000万 | -3.43% | 9.35 | 1.03 |
| 08/04 | 1,234 | 1,252 | 1,219 | 1,235 | +0.49% | 69,900 | 773億1243万 | -1.44% | 9.54 | 1.05 |
| 08/03 | 1,248 | 1,259 | 1,226 | 1,229 | -3.83% | 51,900 | 769億3682万 | -1.76% | 9.49 | 1.04 |
| 08/02 | 1,259 | 1,293 | 1,240 | 1,278 | -0.23% | 141,900 | 800億428万 | +2.4% | 9.87 | 1.08 |
| 08/01 | 1,301 | 1,301 | 1,273 | 1,281 | -2.66% | 33,800 | 801億9208万 | +2.81% | 9.89 | 1.09 |
| 07/29 | 1,303 | 1,319 | 1,280 | 1,316 | +0.53% | 54,300 | 823億8312万 | +5.87% | 10.16 | 1.12 |
| 07/28 | 1,289 | 1,319 | 1,289 | 1,309 | +0.15% | 34,100 | 819億4491万 | +5.31% | 10.11 | 1.11 |
| 07/27 | 1,293 | 1,310 | 1,288 | 1,307 | +2.91% | 66,000 | 818億1971万 | +5.23% | 10.09 | 1.11 |
| 07/26 | 1,275 | 1,285 | 1,257 | 1,270 | -1.17% | 51,600 | 795億347万 | +2.17% | 9.81 | 1.08 |
| 07/25 | 1,297 | 1,298 | 1,267 | 1,285 | -0.7% | 66,200 | 804億4249万 | +3.3% | 9.92 | 1.09 |
| 07/22 | 1,297 | 1,309 | 1,277 | 1,294 | -2.49% | 54,200 | 810億590万 | +4.1% | 9.99 | 1.1 |
| 07/21 | 1,326 | 1,330 | 1,314 | 1,327 | +2.31% | 54,800 | 830億7174万 | +7.02% | 10.25 | 1.13 |
| 07/20 | 1,300 | 1,302 | 1,277 | 1,297 | -1.67% | 45,300 | 811億9370万 | +4.68% | 10.01 | 1.1 |
| 07/19 | 1,318 | 1,332 | 1,308 | 1,319 | +1.38% | 52,200 | 825億7093万 | +6.37% | 10.18 | 1.12 |
| 07/15 | 1,284 | 1,320 | 1,284 | 1,301 | +2.6% | 75,100 | 814億4411万 | +4.83% | 10.04 | 1.1 |
| 07/14 | 1,292 | 1,303 | 1,264 | 1,268 | -2.24% | 94,000 | 793億7827万 | +2.01% | 9.79 | 1.08 |
| 07/13 | 1,312 | 1,328 | 1,290 | 1,297 | +2.37% | 121,500 | 811億9370万 | +3.93% | 10.01 | 1.1 |
| 07/12 | 1,231 | 1,283 | 1,214 | 1,267 | +5.5% | 146,900 | 793億1567万 | +1.28% | 9.78 | 1.07 |
| 07/11 | 1,171 | 1,208 | 1,166 | 1,201 | +6.28% | 68,100 | 751億8399万 | -4.23% | 9.27 | 1.02 |
| 07/08 | 1,152 | 1,156 | 1,129 | 1,130 | -1.31% | 58,600 | 707億3931万 | -10.25% | 8.72 | 0.96 |
| 07/07 | 1,159 | 1,164 | 1,138 | 1,145 | -2.14% | 38,300 | 716億7832万 | -9.56% | 8.84 | 0.97 |
| 07/06 | 1,167 | 1,170 | 1,142 | 1,170 | -2.17% | 51,700 | 732億4335万 | -7.95% | 9.03 | 0.99 |
| 07/05 | 1,193 | 1,200 | 1,187 | 1,196 | -1.08% | 34,000 | 748億7098万 | -6.42% | 9.23 | 1.01 |
| 07/04 | 1,201 | 1,212 | 1,190 | 1,209 | -0.49% | 39,900 | 756億8480万 | -5.69% | 9.33 | 1.03 |
| 07/01 | 1,220 | 1,237 | 1,185 | 1,215 | +4.02% | 84,400 | 760億6041万 | -5.37% | 9.38 | 1.03 |
| 06/30 | 1,210 | 1,223 | 1,163 | 1,168 | -1.93% | 131,100 | 731億1815万 | -9.25% | 9.02 | 0.99 |
| 06/29 | 1,185 | 1,195 | 1,164 | 1,191 | +1.79% | 66,000 | 745億5798万 | -7.75% | 9.2 | 1.01 |
| 06/28 | 1,178 | 1,182 | 1,135 | 1,170 | -3.62% | 141,600 | 732億4335万 | -9.51% | 9.03 | 0.99 |
| 06/27 | 1,224 | 1,246 | 1,202 | 1,214 | +1.25% | 97,700 | 759億9780万 | -6.4% | 9.37 | 1.03 |
| 06/24 | 1,329 | 1,330 | 1,190 | 1,199 | -9.58% | 135,400 | 750億5879万 | -7.63% | 9.26 | 1.02 |
| 06/23 | 1,288 | 1,328 | 1,275 | 1,326 | +3.59% | 87,500 | 830億913万 | +1.84% | 10.24 | 1.12 |
| 06/22 | 1,307 | 1,324 | 1,260 | 1,280 | -3.4% | 154,100 | 801億2948万 | -1.46% | 9.88 | 1.09 |
| 06/21 | 1,278 | 1,332 | 1,270 | 1,325 | +1.92% | 137,700 | 829億4653万 | +2.16% | 10.23 | 1.12 |
| 06/20 | 1,283 | 1,314 | 1,269 | 1,300 | +3.34% | 86,400 | 813億8150万 | +0.46% | 10.04 | 1.1 |
| 06/17 | 1,253 | 1,284 | 1,251 | 1,258 | +2.69% | 138,700 | 787億5226万 | -2.56% | 9.71 | 1.07 |
| 06/16 | 1,285 | 1,285 | 1,220 | 1,225 | -5.91% | 158,200 | 766億8642万 | -4.97% | 9.46 | 1.04 |
| 06/15 | 1,305 | 1,315 | 1,290 | 1,302 | -1.59% | 86,500 | 815億671万 | +0.93% | 10.05 | 1.1 |
| 06/14 | 1,321 | 1,337 | 1,316 | 1,323 | -0.97% | 62,900 | 828億2133万 | +2.8% | 10.21 | 1.12 |
| 06/13 | 1,342 | 1,352 | 1,315 | 1,336 | -2.55% | 143,100 | 836億3515万 | +4.05% | 10.31 | 1.13 |
| 06/10 | 1,393 | 1,393 | 1,362 | 1,371 | -1.44% | 145,800 | 858億2619万 | +7.28% | 10.59 | 1.16 |
| 06/09 | 1,376 | 1,414 | 1,375 | 1,391 | +1.68% | 186,500 | 870億7821万 | +9.44% | 10.74 | 1.18 |
| 06/08 | 1,350 | 1,368 | 1,345 | 1,368 | +1.48% | 100,200 | 856億3838万 | +8.31% | 10.56 | 1.16 |
| 06/07 | 1,314 | 1,348 | 1,314 | 1,348 | +3.14% | 126,700 | 843億8636万 | +7.15% | 10.41 | 1.14 |
| 06/06 | 1,287 | 1,308 | 1,274 | 1,307 | -0.83% | 121,900 | 818億1971万 | +4.14% | 10.09 | 1.11 |
| 06/03 | 1,280 | 1,319 | 1,280 | 1,318 | +3.45% | 93,100 | 825億833万 | +5.02% | 10.18 | 1.12 |
| 06/02 | 1,309 | 1,310 | 1,266 | 1,274 | -4.21% | 149,500 | 797億5387万 | +1.59% | 9.84 | 1.08 |
| 06/01 | 1,300 | 1,344 | 1,272 | 1,330 | +2.31% | 242,200 | 832億5954万 | +5.98% | 10.27 | 1.13 |
| 05/31 | 1,264 | 1,300 | 1,264 | 1,300 | +2.2% | 99,500 | 813億8150万 | +3.67% | 10.04 | 1.1 |
| 05/30 | 1,262 | 1,277 | 1,253 | 1,272 | +0.32% | 56,600 | 796億2867万 | +1.44% | 9.82 | 1.08 |
| 05/27 | 1,266 | 1,275 | 1,261 | 1,268 | -0.08% | 52,400 | 793億7827万 | +0.96% | 9.79 | 1.08 |
| 05/26 | 1,284 | 1,284 | 1,260 | 1,269 | +0.55% | 89,800 | 794億4087万 | +1.04% | 9.8 | 1.08 |
| 05/25 | 1,270 | 1,280 | 1,257 | 1,262 | +1.04% | 149,100 | 790億266万 | +0.4% | 9.74 | 1.07 |
| 05/24 | 1,254 | 1,265 | 1,244 | 1,249 | -0.56% | 106,800 | 781億8885万 | -0.79% | 9.64 | 1.06 |
| 05/23 | 1,279 | 1,279 | 1,250 | 1,256 | -2.48% | 144,300 | 786億2705万 | -0.16% | 9.7 | 1.06 |
| 05/20 | 1,256 | 1,294 | 1,247 | 1,288 | +2.79% | 186,200 | 806億3029万 | +2.47% | 9.94 | 1.09 |
| 05/19 | 1,245 | 1,266 | 1,234 | 1,253 | +1.54% | 169,000 | 784億3925万 | 0% | 9.67 | 1.06 |
| 05/18 | 1,241 | 1,245 | 1,222 | 1,234 | -1.75% | 137,000 | 772億4983万 | -1.36% | 9.53 | 1.05 |
| 05/17 | 1,227 | 1,256 | 1,227 | 1,256 | +3.72% | 129,100 | 786億2705万 | +0.56% | 9.7 | 1.06 |
| 05/16 | 1,240 | 1,257 | 1,204 | 1,211 | -0.74% | 217,400 | 758億1000万 | -2.65% | 9.35 | 1.03 |
| 05/13 | 1,238 | 1,248 | 1,206 | 1,220 | -1.53% | 123,700 | 763億7341万 | -1.85% | 9.42 | 1.03 |
| 05/12 | 1,211 | 1,239 | 1,204 | 1,239 | +0.41% | 106,200 | 775億6283万 | -0.24% | 9.57 | 1.05 |
| 05/11 | 1,256 | 1,257 | 1,229 | 1,234 | -0.56% | 97,500 | 772億4983万 | -0.48% | 9.53 | 1.05 |
| 05/10 | 1,205 | 1,241 | 1,204 | 1,241 | +3.68% | 139,700 | 776億8804万 | +0.08% | 9.58 | 1.05 |
| 05/09 | 1,201 | 1,232 | 1,189 | 1,197 | +0.93% | 101,700 | 749億3358万 | -3.47% | 9.24 | 1.01 |
| 05/06 | 1,194 | 1,220 | 1,174 | 1,186 | -0.59% | 248,400 | 742億4497万 | -4.43% | 9.16 | 1.01 |
| 05/02 | 1,196 | 1,230 | 1,182 | 1,193 | -4.25% | 218,200 | 746億8318万 | -4.02% | 9.21 | 1.01 |
| 04/28 | 1,295 | 1,296 | 1,237 | 1,246 | -2.81% | 153,500 | 780億104万 | +0.32% | 9.62 | 1.06 |
| 04/27 | 1,301 | 1,301 | 1,276 | 1,282 | -1% | 140,100 | 802億5468万 | +3.39% | 9.9 | 1.09 |
| 04/26 | 1,294 | 1,318 | 1,285 | 1,295 | 0% | 279,100 | 810億6850万 | +4.77% | 10 | 1.1 |
| 04/25 | 1,291 | 1,307 | 1,279 | 1,295 | -0.08% | 230,000 | 810億6850万 | +5.03% | 10 | 1.1 |
| 04/22 | 1,299 | 1,300 | 1,262 | 1,296 | -1.59% | 286,800 | 811億3110万 | +5.45% | 10.01 | 1.1 |
