株価チャート
2016/04/13～2016/09/07
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 | 1,665 | 1,672 | 1,620 | 1,670 | -1.76% | 999,800 | 2831億4696万 | +6.85% | 28.6 | 0.79 |
| 09/06 | 1,692 | 1,710 | 1,672 | 1,700 | +0.71% | 595,300 | 2882億3343万 | +9.61% | 29.12 | 0.81 |
| 09/05 | 1,680 | 1,694 | 1,669 | 1,688 | +1.75% | 710,400 | 2861億9884万 | +9.75% | 28.91 | 0.8 |
| 09/02 | 1,651 | 1,659 | 1,607 | 1,659 | -0.48% | 1,095,600 | 2812億8192万 | +8.64% | 28.41 | 0.79 |
| 09/01 | 1,689 | 1,715 | 1,662 | 1,667 | -0.83% | 828,600 | 2826億3831万 | +9.89% | 28.55 | 0.79 |
| 08/31 | 1,674 | 1,698 | 1,664 | 1,681 | +1.63% | 965,800 | 2850億1200万 | +11.55% | 28.79 | 0.8 |
| 08/30 | 1,650 | 1,682 | 1,649 | 1,654 | -0.3% | 637,900 | 2804億3417万 | +10.64% | 28.33 | 0.78 |
| 08/29 | 1,620 | 1,668 | 1,605 | 1,659 | +5.47% | 975,800 | 2812億8192万 | +11.64% | 28.41 | 0.79 |
| 08/26 | 1,585 | 1,588 | 1,561 | 1,573 | -1.69% | 872,100 | 2667億70万 | +6.64% | 26.94 | 0.75 |
| 08/25 | 1,593 | 1,615 | 1,592 | 1,600 | +0.5% | 924,800 | 2712億7852万 | +8.92% | 27.4 | 0.76 |
| 08/24 | 1,571 | 1,604 | 1,571 | 1,592 | +2.45% | 799,700 | 2699億2213万 | +8.97% | 27.27 | 0.75 |
| 08/23 | 1,599 | 1,599 | 1,548 | 1,554 | -4.01% | 920,000 | 2634億7927万 | +6.95% | 26.62 | 0.74 |
| 08/22 | 1,621 | 1,625 | 1,592 | 1,619 | +1% | 798,400 | 2744億9996万 | +11.96% | 27.73 | 0.77 |
| 08/19 | 1,572 | 1,609 | 1,563 | 1,603 | +1.97% | 627,100 | 2717億8717万 | +11.55% | 27.45 | 0.76 |
| 08/18 | 1,564 | 1,590 | 1,547 | 1,572 | -1.01% | 815,700 | 2665億3115万 | +10.16% | 26.92 | 0.74 |
| 08/17 | 1,540 | 1,593 | 1,534 | 1,588 | +2.85% | 1,208,000 | 2692億4394万 | +11.99% | 27.2 | 0.75 |
| 08/16 | 1,550 | 1,573 | 1,538 | 1,544 | -0.13% | 1,227,800 | 2617億8378万 | +9.82% | 26.44 | 0.73 |
| 08/15 | 1,500 | 1,572 | 1,496 | 1,546 | +6.92% | 1,926,700 | 2621億2287万 | +10.9% | 26.48 | 0.73 |
| 08/12 | 1,366 | 1,483 | 1,366 | 1,446 | +2.19% | 1,850,200 | 2451億6797万 | +4.71% | 24.77 | 0.68 |
| 08/10 | 1,445 | 1,473 | 1,332 | 1,415 | -3.94% | 2,501,200 | 2399億1194万 | +3.13% | 24.23 | 0.67 |
| 08/09 | 1,460 | 1,480 | 1,451 | 1,473 | -0.07% | 811,800 | 2497億4579万 | +7.83% | 25.23 | 0.7 |
| 08/08 | 1,440 | 1,475 | 1,437 | 1,474 | +4.84% | 624,900 | 2499億1534万 | +8.46% | 25.24 | 0.7 |
| 08/05 | 1,394 | 1,434 | 1,391 | 1,406 | +1.22% | 867,100 | 2383億8600万 | +4.07% | 24.08 | 0.67 |
| 08/04 | 1,322 | 1,402 | 1,322 | 1,389 | +5.87% | 915,500 | 2355億367万 | +3.19% | 23.79 | 0.66 |
| 08/03 | 1,318 | 1,329 | 1,306 | 1,312 | -2.89% | 681,200 | 2224億4839万 | -2.16% | 22.47 | 0.62 |
| 08/02 | 1,371 | 1,390 | 1,349 | 1,351 | -3.22% | 457,400 | 2290億6080万 | +0.97% | 23.14 | 0.64 |
| 08/01 | 1,378 | 1,400 | 1,351 | 1,396 | 0% | 749,900 | 2366億9051万 | +4.73% | 23.91 | 0.66 |
| 07/29 | 1,398 | 1,417 | 1,353 | 1,396 | -1.9% | 1,259,100 | 2366億9051万 | +5.2% | 23.91 | 0.66 |
| 07/28 | 1,420 | 1,428 | 1,394 | 1,423 | +0.21% | 667,600 | 2412億6834万 | +7.4% | 24.37 | 0.67 |
| 07/27 | 1,387 | 1,426 | 1,387 | 1,420 | +3.73% | 942,800 | 2407億5969万 | +7.41% | 24.32 | 0.67 |
| 07/26 | 1,417 | 1,418 | 1,361 | 1,369 | -3.93% | 684,800 | 2321億1269万 | +3.71% | 23.45 | 0.65 |
| 07/25 | 1,397 | 1,434 | 1,397 | 1,425 | +2.44% | 812,600 | 2416億744万 | +7.95% | 24.41 | 0.68 |
| 07/22 | 1,421 | 1,427 | 1,387 | 1,391 | -2.18% | 622,400 | 2358億4277万 | +5.62% | 23.82 | 0.66 |
| 07/21 | 1,427 | 1,435 | 1,411 | 1,422 | +2.01% | 627,600 | 2410億9879万 | +8.14% | 24.35 | 0.67 |
| 07/20 | 1,398 | 1,401 | 1,378 | 1,394 | -0.29% | 590,500 | 2363億5141万 | +5.93% | 23.87 | 0.66 |
| 07/19 | 1,387 | 1,409 | 1,377 | 1,398 | +0.79% | 907,400 | 2370億2961万 | +6.15% | 23.94 | 0.66 |
| 07/15 | 1,374 | 1,407 | 1,366 | 1,387 | +0.95% | 700,400 | 2351億6457万 | +5.08% | 23.75 | 0.66 |
| 07/14 | 1,370 | 1,376 | 1,342 | 1,374 | +0.07% | 822,700 | 2329億6043万 | +3.54% | 23.53 | 0.65 |
| 07/13 | 1,378 | 1,394 | 1,365 | 1,373 | +2.23% | 1,410,700 | 2327億9088万 | +2.92% | 23.52 | 0.65 |
| 07/12 | 1,323 | 1,372 | 1,314 | 1,343 | +3.87% | 1,175,600 | 2277億441万 | +0.07% | 23 | 0.64 |
| 07/11 | 1,266 | 1,302 | 1,266 | 1,293 | +4.53% | 785,700 | 2192億2696万 | -4.51% | 22.14 | 0.61 |
| 07/08 | 1,230 | 1,251 | 1,225 | 1,237 | +1.31% | 1,315,200 | 2097億3221万 | -9.44% | 21.19 | 0.59 |
| 07/07 | 1,213 | 1,252 | 1,200 | 1,221 | +0.49% | 1,000,100 | 2070億1942万 | -11.59% | 20.91 | 0.58 |
| 07/06 | 1,232 | 1,237 | 1,197 | 1,215 | -4.78% | 1,136,000 | 2060億213万 | -13.09% | 20.81 | 0.58 |
| 07/05 | 1,287 | 1,296 | 1,262 | 1,276 | -1.01% | 826,500 | 2163億4462万 | -9.89% | 21.85 | 0.6 |
| 07/04 | 1,262 | 1,291 | 1,246 | 1,289 | +0.47% | 1,004,800 | 2185億4876万 | -10.05% | 22.08 | 0.61 |
| 07/01 | 1,302 | 1,314 | 1,262 | 1,283 | +0.86% | 1,407,500 | 2175億3147万 | -11.46% | 21.97 | 0.61 |
| 06/30 | 1,289 | 1,305 | 1,267 | 1,272 | +0.63% | 903,800 | 2156億6643万 | -13.11% | 21.79 | 0.6 |
| 06/29 | 1,236 | 1,276 | 1,226 | 1,264 | +2.93% | 1,223,400 | 2143億1003万 | -14.54% | 21.65 | 0.6 |
| 06/28 | 1,189 | 1,236 | 1,170 | 1,228 | -0.57% | 1,446,100 | 2082億627万 | -17.75% | 21.03 | 0.58 |
| 06/27 | 1,273 | 1,283 | 1,213 | 1,235 | -0.64% | 1,607,300 | 2093億9311万 | -18.1% | 21.15 | 0.59 |
| 06/24 | 1,375 | 1,379 | 1,232 | 1,243 | -7.99% | 1,804,800 | 2107億4950万 | -18.33% | 21.29 | 0.59 |
| 06/23 | 1,340 | 1,356 | 1,321 | 1,351 | +0.3% | 1,313,600 | 2290億6080万 | -11.99% | 23.14 | 0.64 |
| 06/22 | 1,366 | 1,373 | 1,342 | 1,347 | -1.97% | 687,800 | 2283億8261万 | -12.76% | 23.07 | 0.64 |
| 06/21 | 1,351 | 1,376 | 1,342 | 1,374 | +1.33% | 831,000 | 2329億6043万 | -11.58% | 23.53 | 0.65 |
| 06/20 | 1,375 | 1,400 | 1,352 | 1,356 | +0.22% | 1,759,300 | 2299億855万 | -13.24% | 23.22 | 0.64 |
| 06/17 | 1,364 | 1,395 | 1,347 | 1,353 | +0.59% | 1,672,700 | 2293億9990万 | -13.88% | 23.17 | 0.64 |
| 06/16 | 1,410 | 1,413 | 1,340 | 1,345 | -7.18% | 2,461,100 | 2280億4351万 | -15.14% | 23.04 | 0.64 |
| 06/15 | 1,416 | 1,465 | 1,415 | 1,449 | +1.83% | 963,200 | 2456億7661万 | -9.72% | 24.82 | 0.69 |
| 06/14 | 1,463 | 1,463 | 1,409 | 1,423 | -3.46% | 1,437,900 | 2412億6834万 | -12.32% | 24.37 | 0.67 |
| 06/13 | 1,505 | 1,520 | 1,473 | 1,474 | -4.6% | 1,166,200 | 2499億1534万 | -10.23% | 25.24 | 0.7 |
| 06/10 | 1,557 | 1,568 | 1,541 | 1,545 | -0.83% | 1,398,500 | 2619億5333万 | -6.76% | 26.46 | 0.73 |
| 06/09 | 1,568 | 1,575 | 1,553 | 1,558 | -1.77% | 1,230,600 | 2641億5746万 | -6.54% | 26.68 | 0.74 |
| 06/08 | 1,644 | 1,644 | 1,566 | 1,586 | -2.82% | 1,535,100 | 2689億484万 | -5.37% | 27.16 | 0.75 |
| 06/07 | 1,596 | 1,641 | 1,595 | 1,632 | +2.26% | 954,800 | 2767億410万 | -3.32% | 27.95 | 0.77 |
| 06/06 | 1,576 | 1,599 | 1,556 | 1,596 | -0.93% | 775,600 | 2706億33万 | -6.17% | 27.33 | 0.76 |
| 06/03 | 1,631 | 1,640 | 1,600 | 1,611 | -1.53% | 624,600 | 2731億4356万 | -6.06% | 27.59 | 0.76 |
| 06/02 | 1,652 | 1,655 | 1,631 | 1,636 | -2.5% | 563,400 | 2773億8229万 | -5.38% | 28.02 | 0.78 |
| 06/01 | 1,699 | 1,713 | 1,673 | 1,678 | -1.47% | 803,100 | 2845億335万 | -3.51% | 28.74 | 0.79 |
| 05/31 | 1,682 | 1,711 | 1,671 | 1,703 | +1.13% | 1,688,300 | 2887億4208万 | -2.52% | 29.17 | 0.81 |
| 05/30 | 1,671 | 1,686 | 1,653 | 1,684 | +1.75% | 541,700 | 2855億2065万 | -3.83% | 28.84 | 0.8 |
| 05/27 | 1,650 | 1,660 | 1,644 | 1,655 | +0.3% | 480,400 | 2806億372万 | -5.75% | 28.34 | 0.78 |
| 05/26 | 1,646 | 1,664 | 1,636 | 1,650 | +1.6% | 919,700 | 2797億5598万 | -6.2% | 28.26 | 0.78 |
| 05/25 | 1,611 | 1,628 | 1,589 | 1,624 | +2.01% | 1,004,000 | 2753億4770万 | -7.94% | 27.81 | 0.77 |
| 05/24 | 1,578 | 1,598 | 1,574 | 1,592 | +0.44% | 833,900 | 2699億2213万 | -10.21% | 27.27 | 0.75 |
| 05/23 | 1,578 | 1,589 | 1,551 | 1,585 | +0.38% | 742,200 | 2687億3529万 | -11.01% | 27.15 | 0.75 |
| 05/20 | 1,560 | 1,584 | 1,546 | 1,579 | +0.7% | 579,300 | 2677億1799万 | -11.64% | 27.04 | 0.75 |
| 05/19 | 1,590 | 1,603 | 1,562 | 1,568 | -1.38% | 893,600 | 2658億5295万 | -12.5% | 26.85 | 0.74 |
| 05/18 | 1,595 | 1,616 | 1,575 | 1,590 | -0.25% | 1,016,500 | 2695億8303万 | -11.62% | 27.23 | 0.75 |
| 05/17 | 1,578 | 1,598 | 1,565 | 1,594 | +1.59% | 1,121,400 | 2702億6123万 | -11.64% | 27.3 | 0.76 |
| 05/16 | 1,653 | 1,653 | 1,563 | 1,569 | -7.32% | 2,034,000 | 2660億2250万 | -13.22% | 26.87 | 0.74 |
| 05/13 | 1,865 | 1,883 | 1,636 | 1,693 | -8.88% | 2,851,700 | 2870億4659万 | -6.62% | 29 | 0.8 |
| 05/12 | 1,850 | 1,862 | 1,821 | 1,858 | -1.59% | 1,197,600 | 3150億2219万 | +2.43% | 31.82 | 0.88 |
| 05/11 | 1,899 | 1,930 | 1,886 | 1,888 | -0.63% | 549,900 | 3201億866万 | +4.25% | 32.34 | 0.89 |
| 05/10 | 1,871 | 1,905 | 1,839 | 1,900 | +3.26% | 1,045,900 | 3221億4325万 | +5.03% | 32.54 | 0.9 |
| 05/09 | 1,816 | 1,841 | 1,810 | 1,840 | +1.88% | 533,300 | 3119億7030万 | +1.77% | 31.51 | 0.87 |
| 05/06 | 1,791 | 1,817 | 1,785 | 1,806 | +1.52% | 1,056,600 | 3062億564万 | -0.17% | 30.93 | 0.86 |
| 05/02 | 1,782 | 1,806 | 1,761 | 1,779 | -5.37% | 832,500 | 3016億2781万 | -2.04% | 30.47 | 0.84 |
| 04/28 | 1,983 | 2,003 | 1,861 | 1,880 | -4.67% | 1,490,000 | 3187億5227万 | +3.18% | 32.2 | 0.89 |
| 04/27 | 1,951 | 1,976 | 1,944 | 1,972 | +1.34% | 1,042,000 | 3343億5078万 | +8.05% | 33.77 | 0.93 |
| 04/26 | 1,951 | 1,961 | 1,913 | 1,946 | -0.51% | 695,100 | 3299億4251万 | +6.75% | 33.33 | 0.92 |
| 04/25 | 1,912 | 1,964 | 1,880 | 1,956 | +3.33% | 1,083,400 | 3316億3800万 | +7.59% | 33.5 | 0.93 |
| 04/22 | 1,822 | 1,896 | 1,817 | 1,893 | +1.77% | 774,900 | 3209億5641万 | +4.59% | 32.42 | 0.9 |
| 04/21 | 1,865 | 1,865 | 1,838 | 1,860 | +2.88% | 641,600 | 3153億6129万 | +2.99% | 31.86 | 0.88 |
| 04/20 | 1,835 | 1,846 | 1,806 | 1,808 | +0.06% | 906,800 | 3065億4473万 | +0.28% | 30.97 | 0.86 |
| 04/19 | 1,784 | 1,824 | 1,767 | 1,807 | +4.69% | 1,228,800 | 3063億7518万 | +0.17% | 30.95 | 0.86 |
| 04/18 | 1,739 | 1,754 | 1,723 | 1,726 | -3.84% | 1,080,500 | 2926億4171万 | -4.38% | 29.56 | 0.82 |
| 04/15 | 1,809 | 1,831 | 1,786 | 1,795 | -2.18% | 836,800 | 3043億4060万 | -0.72% | 30.74 | 0.85 |
| 04/14 | 1,809 | 1,838 | 1,782 | 1,835 | +2.4% | 1,104,200 | 3111億2256万 | +1.55% | 31.43 | 0.87 |
| 04/13 | 1,784 | 1,815 | 1,777 | 1,792 | +2.52% | 844,600 | 3038億3195万 | -0.61% | 30.69 | 0.85 |
