株価チャート
2016/06/07～2016/10/31
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 |
| 10/31 | 3,250 | 3,280 | 3,205 | 3,245 | +0.15% | 612,000 | 4751億7844万 | -1.7% | 34.03 | 6.52 |
| 10/28 | 3,285 | 3,290 | 3,205 | 3,240 | -0.61% | 863,300 | 4744億4627万 | -1.88% | 33.98 | 6.51 |
| 10/27 | 3,315 | 3,320 | 3,245 | 3,260 | -3.83% | 1,467,600 | 4773億7495万 | -1.18% | 34.19 | 6.55 |
| 10/26 | 3,345 | 3,390 | 3,325 | 3,390 | +1.65% | 1,905,900 | 4964億1137万 | +2.98% | 35.55 | 6.81 |
| 10/25 | 3,360 | 3,370 | 3,320 | 3,335 | -0.74% | 918,500 | 4883億5750万 | +1.8% | 34.97 | 6.7 |
| 10/24 | 3,315 | 3,360 | 3,305 | 3,360 | +2.13% | 812,100 | 4920億1835万 | +3% | 35.24 | 6.75 |
| 10/21 | 3,315 | 3,315 | 3,275 | 3,290 | -0.45% | 702,000 | 4802億4361万 | +1.29% | 34.39 | 6.59 |
| 10/20 | 3,375 | 3,375 | 3,290 | 3,305 | -1.78% | 870,200 | 4824億3317万 | +2.04% | 34.55 | 6.62 |
| 10/19 | 3,400 | 3,400 | 3,355 | 3,365 | 0% | 795,500 | 4911億9141万 | +4.31% | 35.18 | 6.74 |
| 10/18 | 3,345 | 3,380 | 3,310 | 3,365 | +2.44% | 985,300 | 4911億9141万 | +4.76% | 35.18 | 6.74 |
| 10/17 | 3,305 | 3,320 | 3,265 | 3,285 | -0.45% | 625,100 | 4795億1376万 | +2.59% | 34.34 | 6.58 |
| 10/14 | 3,315 | 3,350 | 3,295 | 3,300 | -0.15% | 667,500 | 4817億332万 | +3.38% | 34.5 | 6.61 |
| 10/13 | 3,265 | 3,305 | 3,255 | 3,305 | +2.01% | 675,800 | 4824億3317万 | +3.9% | 34.55 | 6.62 |
| 10/12 | 3,245 | 3,270 | 3,235 | 3,240 | -0.61% | 577,300 | 4729億4508万 | +2.27% | 33.87 | 6.49 |
| 10/11 | 3,255 | 3,275 | 3,245 | 3,260 | +1.4% | 409,100 | 4758億6449万 | +3.2% | 34.08 | 6.53 |
| 10/07 | 3,280 | 3,285 | 3,210 | 3,215 | -2.13% | 658,400 | 4692億9581万 | +2.16% | 33.61 | 6.44 |
| 10/06 | 3,280 | 3,290 | 3,245 | 3,285 | +0.61% | 532,100 | 4795億1376万 | +4.62% | 34.34 | 6.58 |
| 10/05 | 3,310 | 3,315 | 3,255 | 3,265 | -1.66% | 708,900 | 4765億9434万 | +4.38% | 34.13 | 6.54 |
| 10/04 | 3,340 | 3,340 | 3,290 | 3,320 | 0% | 625,300 | 4846億2273万 | +6.48% | 34.71 | 6.65 |
| 10/03 | 3,285 | 3,325 | 3,260 | 3,320 | +1.22% | 585,500 | 4846億2273万 | +6.82% | 34.71 | 6.65 |
| 09/30 | 3,245 | 3,295 | 3,225 | 3,280 | +0.15% | 1,020,600 | 4787億8390万 | +5.77% | 34.29 | 6.57 |
| 09/29 | 3,355 | 3,370 | 3,260 | 3,275 | -2.67% | 1,138,800 | 4780億5405万 | +5.82% | 34.24 | 6.56 |
| 09/28 | 3,355 | 3,425 | 3,340 | 3,365 | -0.3% | 802,400 | 4911億9141万 | +8.93% | 35.18 | 6.74 |
| 09/27 | 3,250 | 3,375 | 3,245 | 3,375 | +3.05% | 946,500 | 4926億5112万 | +9.61% | 35.28 | 6.76 |
| 09/26 | 3,300 | 3,310 | 3,265 | 3,275 | -0.3% | 629,600 | 4780億5405万 | +6.92% | 34.24 | 6.56 |
| 09/23 | 3,180 | 3,300 | 3,170 | 3,285 | +4.29% | 1,532,600 | 4795億1376万 | +7.46% | 34.34 | 6.58 |
| 09/21 | 3,085 | 3,150 | 3,075 | 3,150 | +2.11% | 1,123,700 | 4597億6424万 | +3.24% | 32.93 | 6.31 |
| 09/20 | 3,020 | 3,085 | 2,999 | 3,085 | +3.01% | 919,900 | 4502億7704万 | +1.15% | 32.25 | 6.18 |
| 09/16 | 2,990 | 3,005 | 2,952 | 2,995 | -0.03% | 1,110,000 | 4371億4092万 | -1.9% | 31.31 | 6 |
| 09/15 | 2,995 | 3,020 | 2,993 | 2,996 | -0.1% | 711,700 | 4372億8688万 | -2.16% | 31.32 | 6 |
| 09/14 | 2,990 | 3,035 | 2,990 | 2,999 | -1.99% | 743,000 | 4377億2475万 | -2.31% | 31.35 | 6 |
| 09/13 | 2,999 | 3,065 | 2,998 | 3,060 | +2.2% | 783,900 | 4466億2812万 | -0.55% | 31.99 | 6.13 |
| 09/12 | 2,998 | 3,035 | 2,988 | 2,994 | -0.37% | 648,600 | 4369億9497万 | -2.73% | 31.3 | 5.99 |
| 09/09 | 3,095 | 3,100 | 2,996 | 3,005 | -3.38% | 787,100 | 4386億49万 | -2.62% | 31.41 | 6.02 |
| 09/08 | 3,035 | 3,125 | 3,035 | 3,110 | +2.13% | 1,214,500 | 4539億2597万 | +0.48% | 32.51 | 6.23 |
| 09/07 | 3,020 | 3,060 | 3,020 | 3,045 | +0.83% | 790,000 | 4444億3877万 | -2.12% | 31.83 | 6.1 |
| 09/06 | 2,985 | 3,085 | 2,985 | 3,020 | +1.17% | 1,160,200 | 4407億8985万 | -3.48% | 31.57 | 6.05 |
| 09/05 | 3,030 | 3,030 | 2,979 | 2,985 | -0.5% | 595,400 | 4356億8135万 | -5.21% | 31.2 | 5.98 |
| 09/02 | 2,980 | 3,030 | 2,962 | 3,000 | +0.84% | 954,500 | 4378億7071万 | -5.33% | 31.36 | 6.01 |
| 09/01 | 3,045 | 3,085 | 2,958 | 2,975 | -1.65% | 1,546,200 | 4342億2178万 | -6.59% | 31.1 | 5.96 |
| 08/31 | 3,005 | 3,035 | 2,951 | 3,025 | +0.83% | 984,800 | 4415億1963万 | -5.56% | 31.62 | 6.06 |
| 08/30 | 3,020 | 3,045 | 2,996 | 3,000 | -0.17% | 572,300 | 4378億7071万 | -6.86% | 31.36 | 6.01 |
| 08/29 | 3,070 | 3,105 | 2,992 | 3,005 | -2.12% | 927,900 | 4386億49万 | -7.2% | 31.41 | 6.02 |
| 08/26 | 3,105 | 3,130 | 3,070 | 3,070 | -2.38% | 567,200 | 4480億8769万 | -5.71% | 32.09 | 6.15 |
| 08/25 | 3,135 | 3,175 | 3,125 | 3,145 | +0.16% | 498,600 | 4590億3446万 | -3.91% | 32.87 | 6.3 |
| 08/24 | 3,105 | 3,165 | 3,095 | 3,140 | +0.8% | 565,000 | 4583億467万 | -4.5% | 32.82 | 6.29 |
| 08/23 | 3,110 | 3,125 | 3,035 | 3,115 | 0% | 1,338,400 | 4546億5575万 | -5.49% | 32.56 | 6.24 |
| 08/22 | 3,020 | 3,120 | 2,960 | 3,115 | +4.32% | 880,300 | 4546億3083万 | -5.72% | 32.56 | 6.24 |
| 08/19 | 3,115 | 3,120 | 2,985 | 2,986 | -4.29% | 1,649,300 | 4358億342万 | -9.92% | 31.21 | 5.98 |
| 08/18 | 3,115 | 3,150 | 3,100 | 3,120 | -0.48% | 1,050,900 | 4553億6058万 | -6.28% | 32.61 | 6.25 |
| 08/17 | 3,130 | 3,175 | 3,125 | 3,135 | +0.16% | 927,900 | 4575億4981万 | -6.19% | 32.77 | 6.28 |
| 08/16 | 3,155 | 3,160 | 3,100 | 3,130 | -0.79% | 869,000 | 4568億2006万 | -6.68% | 32.72 | 6.27 |
| 08/15 | 3,220 | 3,235 | 3,150 | 3,155 | -1.87% | 580,500 | 4604億6879万 | -6.18% | 32.98 | 6.32 |
| 08/12 | 3,230 | 3,230 | 3,155 | 3,215 | +0.78% | 495,200 | 4692億2572万 | -4.74% | 33.6 | 6.44 |
| 08/10 | 3,135 | 3,210 | 3,125 | 3,190 | +0.31% | 752,700 | 4655億7700万 | -5.84% | 33.34 | 6.39 |
| 08/09 | 3,095 | 3,190 | 3,055 | 3,180 | +2.75% | 855,000 | 4641億1751万 | -6.53% | 33.24 | 6.37 |
| 08/08 | 3,210 | 3,215 | 3,060 | 3,095 | -2.83% | 1,103,500 | 4517億1185万 | -9.4% | 32.35 | 6.2 |
| 08/05 | 3,195 | 3,205 | 3,100 | 3,185 | -1.24% | 1,406,600 | 4648億4725万 | -7.28% | 33.29 | 6.38 |
| 08/04 | 3,510 | 3,510 | 3,195 | 3,225 | -8.12% | 1,666,000 | 4706億8521万 | -6.47% | 33.71 | 6.46 |
| 08/03 | 3,450 | 3,540 | 3,435 | 3,510 | -0.14% | 702,700 | 5122億8065万 | +1.39% | 36.69 | 7.03 |
| 08/02 | 3,520 | 3,535 | 3,485 | 3,515 | +0.29% | 518,200 | 5130億1039万 | +1.65% | 36.74 | 7.04 |
| 08/01 | 3,430 | 3,505 | 3,425 | 3,505 | +0.43% | 573,800 | 5115億5090万 | +1.54% | 36.64 | 7.02 |
| 07/29 | 3,415 | 3,505 | 3,370 | 3,490 | +2.95% | 1,006,800 | 5093億8959万 | +1.37% | 36.48 | 6.99 |
| 07/28 | 3,430 | 3,435 | 3,365 | 3,390 | -1.17% | 787,300 | 4947億9390万 | -1.4% | 35.44 | 6.79 |
| 07/27 | 3,495 | 3,515 | 3,420 | 3,430 | -1.29% | 752,000 | 5006億3218万 | -0.15% | 35.85 | 6.87 |
| 07/26 | 3,425 | 3,495 | 3,425 | 3,475 | +1.31% | 565,400 | 5072億24万 | +1.28% | 36.32 | 6.96 |
| 07/25 | 3,455 | 3,470 | 3,400 | 3,430 | -0.58% | 680,100 | 5006億3218万 | +0.15% | 35.85 | 6.87 |
| 07/22 | 3,470 | 3,545 | 3,430 | 3,450 | -1.29% | 662,100 | 5035億5131万 | +0.91% | 36.06 | 6.91 |
| 07/21 | 3,580 | 3,655 | 3,470 | 3,495 | -1.13% | 1,148,300 | 5100億2431万 | +2.37% | 36.53 | 7 |
| 07/20 | 3,380 | 3,555 | 3,375 | 3,535 | +5.84% | 1,742,100 | 5158億6150万 | +3.7% | 36.94 | 7.08 |
| 07/19 | 3,275 | 3,365 | 3,265 | 3,340 | +1.06% | 919,200 | 4874億521万 | -1.91% | 34.91 | 6.69 |
| 07/15 | 3,390 | 3,390 | 3,270 | 3,305 | -2.79% | 1,032,900 | 4822億9767万 | -2.99% | 34.54 | 6.62 |
| 07/14 | 3,350 | 3,450 | 3,345 | 3,400 | +2.26% | 872,100 | 4961億6099万 | -0.44% | 35.53 | 6.81 |
| 07/13 | 3,470 | 3,475 | 3,305 | 3,325 | -3.34% | 1,342,100 | 4852億1626万 | -2.75% | 34.75 | 6.66 |
| 07/12 | 3,500 | 3,500 | 3,415 | 3,440 | -0.15% | 836,100 | 5019億9818万 | +0.47% | 35.95 | 6.89 |
| 07/11 | 3,425 | 3,475 | 3,410 | 3,445 | +2.68% | 510,500 | 5027億2783万 | +0.55% | 36 | 6.9 |
| 07/08 | 3,445 | 3,475 | 3,350 | 3,355 | -2.75% | 827,700 | 4895億9415万 | -2.07% | 35.06 | 6.72 |
| 07/07 | 3,490 | 3,505 | 3,415 | 3,450 | -2.4% | 671,100 | 5034億5747万 | +0.64% | 36.06 | 6.91 |
| 07/06 | 3,500 | 3,540 | 3,465 | 3,535 | -0.14% | 785,400 | 5158億6150万 | +3.33% | 36.94 | 7.08 |
| 07/05 | 3,530 | 3,540 | 3,500 | 3,540 | 0% | 439,400 | 5165億9115万 | +3.84% | 37 | 7.09 |
| 07/04 | 3,540 | 3,570 | 3,515 | 3,540 | -0.84% | 466,000 | 5165億9115万 | +4.3% | 37 | 7.09 |
| 07/01 | 3,535 | 3,595 | 3,505 | 3,570 | +1.56% | 856,600 | 5209億6904万 | +5.65% | 37.31 | 7.15 |
| 06/30 | 3,580 | 3,615 | 3,515 | 3,515 | -1.4% | 911,000 | 5129億4290万 | +4.61% | 36.74 | 7.04 |
| 06/29 | 3,475 | 3,570 | 3,475 | 3,565 | +4.24% | 1,510,200 | 5202億3939万 | +6.64% | 37.26 | 7.14 |
| 06/28 | 3,335 | 3,455 | 3,330 | 3,420 | +1.63% | 1,401,800 | 4990億7958万 | +2.83% | 35.74 | 6.85 |
| 06/27 | 3,305 | 3,380 | 3,280 | 3,365 | +2.75% | 983,300 | 4910億5345万 | +1.42% | 35.17 | 6.74 |
| 06/24 | 3,380 | 3,395 | 3,180 | 3,275 | -2.38% | 969,600 | 4779億1978万 | -1.12% | 34.23 | 6.56 |
| 06/23 | 3,315 | 3,360 | 3,310 | 3,355 | +1.05% | 629,700 | 4895億9415万 | +1.33% | 35.06 | 6.72 |
| 06/22 | 3,295 | 3,335 | 3,280 | 3,320 | -0.45% | 637,800 | 4844億8661万 | +0.58% | 34.7 | 6.65 |
| 06/21 | 3,305 | 3,345 | 3,280 | 3,335 | +0.45% | 740,000 | 4866億6222万 | +1.21% | 34.85 | 6.68 |
| 06/20 | 3,305 | 3,355 | 3,300 | 3,320 | +1.37% | 821,800 | 4844億7333万 | +0.91% | 34.7 | 6.65 |
| 06/17 | 3,330 | 3,345 | 3,275 | 3,275 | -1.36% | 1,057,100 | 4779億668万 | -0.27% | 34.23 | 6.56 |
| 06/16 | 3,400 | 3,430 | 3,310 | 3,320 | -2.06% | 816,200 | 4844億7333万 | +1.25% | 34.7 | 6.65 |
| 06/15 | 3,405 | 3,420 | 3,355 | 3,390 | -1.02% | 662,900 | 4946億8813万 | +3.64% | 35.43 | 6.79 |
| 06/14 | 3,400 | 3,455 | 3,380 | 3,425 | +0.74% | 972,500 | 4997億9553万 | +5.06% | 35.79 | 6.86 |
| 06/13 | 3,430 | 3,435 | 3,380 | 3,400 | -2.58% | 504,000 | 4961億4739万 | +4.68% | 35.53 | 6.81 |
| 06/10 | 3,485 | 3,500 | 3,455 | 3,490 | -0.14% | 635,900 | 5092億8070万 | +7.82% | 36.47 | 6.99 |
| 06/09 | 3,475 | 3,535 | 3,450 | 3,495 | +0.72% | 867,900 | 5100億1033万 | +8.54% | 36.53 | 7 |
| 06/08 | 3,460 | 3,470 | 3,430 | 3,470 | 0% | 628,600 | 5063億6219万 | +8.37% | 36.26 | 6.95 |
| 06/07 | 3,435 | 3,470 | 3,370 | 3,470 | +0.73% | 1,067,500 | 5063億6219万 | +8.88% | 36.26 | 6.95 |
