株価チャート
2016/06/02～2016/10/26
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 |
| 10/26 | 948 | 949 | 919 | 948 | +0.85% | 19,100 | 91億6178万 | +2.27% | 17.09 | 0.7 |
| 10/25 | 950 | 950 | 938 | 940 | -0.84% | 14,000 | 90億8446万 | +1.62% | 16.95 | 0.69 |
| 10/24 | 940 | 948 | 938 | 948 | +0.53% | 4,800 | 91億6178万 | +2.82% | 17.09 | 0.7 |
| 10/21 | 945 | 948 | 940 | 943 | -0.21% | 4,700 | 91億1346万 | +2.5% | 17 | 0.7 |
| 10/20 | 930 | 945 | 930 | 945 | +0.43% | 5,400 | 91億3278万 | +3.05% | 17.04 | 0.7 |
| 10/19 | 940 | 945 | 936 | 941 | +0.64% | 9,100 | 90億9413万 | +2.95% | 16.97 | 0.7 |
| 10/18 | 935 | 940 | 924 | 935 | +0.43% | 12,100 | 90億3614万 | +2.41% | 16.86 | 0.69 |
| 10/17 | 935 | 938 | 929 | 931 | -0.32% | 6,100 | 89億9748万 | +2.2% | 16.79 | 0.69 |
| 10/14 | 927 | 936 | 923 | 934 | +1.63% | 10,900 | 90億2648万 | +2.64% | 16.84 | 0.69 |
| 10/13 | 922 | 929 | 912 | 919 | -0.33% | 5,800 | 88億8151万 | +1.21% | 16.57 | 0.68 |
| 10/12 | 925 | 928 | 921 | 922 | -1.18% | 3,800 | 89億1050万 | +1.77% | 16.62 | 0.68 |
| 10/11 | 930 | 933 | 924 | 933 | +0.32% | 1,900 | 90億1681万 | +3.09% | 16.82 | 0.69 |
| 10/07 | 925 | 930 | 918 | 930 | +0.32% | 1,800 | 89億8782万 | +2.99% | 16.77 | 0.69 |
| 10/06 | 930 | 933 | 926 | 927 | -0.32% | 4,600 | 89億5883万 | +2.89% | 16.71 | 0.69 |
| 10/05 | 930 | 930 | 924 | 930 | +0.11% | 6,200 | 89億8782万 | +3.45% | 16.77 | 0.69 |
| 10/04 | 930 | 930 | 925 | 929 | +0.43% | 2,700 | 89億7815万 | +3.57% | 16.75 | 0.69 |
| 10/03 | 930 | 930 | 918 | 925 | +0.43% | 3,900 | 89億3950万 | +3.47% | 16.68 | 0.68 |
| 09/30 | 926 | 929 | 919 | 921 | -0.86% | 5,100 | 89億84万 | +3.37% | 16.61 | 0.68 |
| 09/29 | 924 | 930 | 915 | 929 | +1.2% | 6,300 | 89億7815万 | +4.62% | 16.75 | 0.69 |
| 09/28 | 917 | 920 | 908 | 918 | 0% | 9,800 | 88億7185万 | +3.96% | 16.55 | 0.68 |
| 09/27 | 913 | 918 | 897 | 918 | +0.77% | 9,500 | 88億7185万 | +4.44% | 16.55 | 0.68 |
| 09/26 | 914 | 914 | 902 | 911 | -0.44% | 4,400 | 88億420万 | +4.11% | 16.43 | 0.67 |
| 09/23 | 913 | 915 | 880 | 915 | +1.33% | 13,200 | 88億4285万 | +4.93% | 16.5 | 0.68 |
| 09/21 | 885 | 903 | 876 | 903 | +2.38% | 6,800 | 87億2688万 | +4.03% | 16.28 | 0.67 |
| 09/20 | 874 | 886 | 874 | 882 | -0.68% | 6,600 | 85億2393万 | +1.97% | 15.9 | 0.65 |
| 09/16 | 878 | 893 | 876 | 888 | +0.79% | 3,000 | 85億8192万 | +2.78% | 16.01 | 0.66 |
| 09/15 | 894 | 894 | 881 | 881 | -0.11% | 2,000 | 85億1427万 | +2.2% | 15.88 | 0.65 |
| 09/14 | 882 | 889 | 878 | 882 | +0.46% | 4,500 | 85億2393万 | +2.44% | 15.9 | 0.65 |
| 09/13 | 907 | 907 | 876 | 878 | +0.11% | 4,400 | 84億8527万 | +1.97% | 15.83 | 0.65 |
| 09/12 | 882 | 892 | 876 | 877 | -3.31% | 6,200 | 84億7561万 | +1.98% | 15.81 | 0.65 |
| 09/09 | 880 | 909 | 880 | 907 | +1.91% | 17,400 | 87億6554万 | +5.59% | 16.35 | 0.67 |
| 09/08 | 894 | 894 | 887 | 890 | -0.45% | 4,500 | 86億125万 | +4.09% | 16.05 | 0.66 |
| 09/07 | 884 | 902 | 870 | 894 | +1.48% | 12,100 | 86億3990万 | +4.93% | 16.12 | 0.66 |
| 09/06 | 885 | 889 | 880 | 881 | +0.11% | 4,300 | 85億1427万 | +3.77% | 15.88 | 0.65 |
| 09/05 | 883 | 883 | 864 | 880 | -0.45% | 5,400 | 85億460万 | +4.02% | 15.87 | 0.65 |
| 09/02 | 885 | 885 | 871 | 884 | -0.34% | 3,500 | 85億4326万 | +4.86% | 15.94 | 0.65 |
| 09/01 | 882 | 887 | 871 | 887 | +0.68% | 5,100 | 85億7225万 | +5.47% | 15.99 | 0.66 |
| 08/31 | 888 | 888 | 850 | 881 | -0.11% | 6,100 | 85億1427万 | +5.13% | 15.88 | 0.65 |
| 08/30 | 879 | 882 | 870 | 882 | +0.34% | 5,200 | 85億2393万 | +5.63% | 15.9 | 0.65 |
| 08/29 | 860 | 879 | 860 | 879 | +2.57% | 10,700 | 84億9494万 | +5.65% | 15.85 | 0.65 |
| 08/26 | 860 | 860 | 851 | 857 | -0.23% | 6,700 | 82億8232万 | +3.38% | 15.45 | 0.63 |
| 08/25 | 859 | 860 | 852 | 859 | +3.74% | 12,700 | 83億165万 | +3.87% | 15.49 | 0.63 |
| 08/24 | 813 | 831 | 813 | 828 | +1.47% | 5,200 | 80億206万 | +0.36% | 14.93 | 0.61 |
| 08/23 | 820 | 826 | 813 | 816 | -0.73% | 4,000 | 78億8609万 | -1.09% | 14.71 | 0.6 |
| 08/22 | 815 | 824 | 813 | 822 | +0.61% | 4,600 | 79億4407万 | -0.24% | 14.82 | 0.61 |
| 08/19 | 820 | 825 | 810 | 817 | -0.24% | 12,000 | 78億9575万 | -0.85% | 14.73 | 0.6 |
| 08/18 | 823 | 825 | 819 | 819 | -0.49% | 3,000 | 79億1508万 | -0.49% | 14.77 | 0.61 |
| 08/17 | 832 | 835 | 820 | 823 | -1.56% | 7,100 | 79億5374万 | 0% | 14.84 | 0.61 |
| 08/16 | 856 | 856 | 832 | 836 | -1.88% | 6,300 | 80億7937万 | +1.7% | 15.07 | 0.62 |
| 08/15 | 849 | 857 | 837 | 852 | +0.35% | 3,300 | 82億3400万 | +3.9% | 15.36 | 0.63 |
| 08/12 | 856 | 856 | 839 | 849 | -0.47% | 5,800 | 82億501万 | +3.79% | 15.31 | 0.63 |
| 08/10 | 864 | 864 | 847 | 853 | -1.04% | 4,500 | 82億4367万 | +4.41% | 15.38 | 0.63 |
| 08/09 | 857 | 865 | 847 | 862 | +0.82% | 11,200 | 83億3064万 | +5.77% | 15.54 | 0.64 |
| 08/08 | 858 | 858 | 842 | 855 | +0.23% | 5,800 | 82億6299万 | +5.17% | 15.42 | 0.63 |
| 08/05 | 849 | 858 | 839 | 853 | +3.27% | 15,200 | 82億4367万 | +5.18% | 15.38 | 0.63 |
| 08/04 | 806 | 858 | 806 | 826 | +2.74% | 24,400 | 79億8273万 | +1.98% | 14.89 | 0.61 |
| 08/03 | 811 | 811 | 803 | 804 | -0.86% | 3,400 | 77億7011万 | -0.62% | 14.5 | 0.59 |
| 08/02 | 819 | 819 | 809 | 811 | +0.25% | 1,500 | 78億3776万 | +0.25% | 14.62 | 0.6 |
| 08/01 | 820 | 820 | 808 | 809 | -0.86% | 3,600 | 78億1844万 | 0% | 14.59 | 0.6 |
| 07/29 | 810 | 819 | 810 | 816 | -0.24% | 2,700 | 78億8609万 | +0.74% | 14.71 | 0.6 |
| 07/28 | 817 | 820 | 810 | 818 | +0.25% | 4,800 | 79億541万 | +0.86% | 14.75 | 0.6 |
| 07/27 | 817 | 818 | 808 | 816 | +0.99% | 4,200 | 78億8609万 | +0.49% | 14.71 | 0.6 |
| 07/26 | 815 | 815 | 808 | 808 | -0.62% | 4,800 | 78億877万 | -0.49% | 14.57 | 0.6 |
| 07/25 | 809 | 815 | 809 | 813 | +0.62% | 5,700 | 78億5709万 | -0.12% | 14.66 | 0.6 |
| 07/22 | 805 | 808 | 802 | 808 | +0.12% | 4,300 | 78億877万 | -0.74% | 14.57 | 0.6 |
| 07/21 | 812 | 812 | 806 | 807 | -0.62% | 4,800 | 77億9911万 | -0.98% | 14.55 | 0.6 |
| 07/20 | 805 | 812 | 805 | 812 | +0.37% | 1,800 | 78億4743万 | -0.49% | 14.64 | 0.6 |
| 07/19 | 806 | 809 | 806 | 809 | +0.5% | 2,200 | 78億1844万 | -0.98% | 14.59 | 0.6 |
| 07/15 | 808 | 814 | 803 | 805 | -0.37% | 7,000 | 77億7978万 | -1.71% | 14.51 | 0.6 |
| 07/14 | 807 | 812 | 807 | 808 | +0.12% | 3,700 | 78億877万 | -1.46% | 14.57 | 0.6 |
| 07/13 | 810 | 811 | 806 | 807 | +0.37% | 5,300 | 77億9911万 | -1.82% | 14.55 | 0.6 |
| 07/12 | 810 | 814 | 804 | 804 | 0% | 5,800 | 77億7011万 | -2.43% | 14.5 | 0.59 |
| 07/11 | 800 | 814 | 800 | 804 | +0.75% | 5,700 | 77億7011万 | -2.66% | 14.5 | 0.59 |
| 07/08 | 810 | 810 | 797 | 798 | -0.99% | 8,800 | 77億1213万 | -3.62% | 14.39 | 0.59 |
| 07/07 | 815 | 815 | 802 | 806 | -0.49% | 7,200 | 77億8944万 | -2.89% | 14.53 | 0.6 |
| 07/06 | 811 | 812 | 806 | 810 | -0.12% | 5,300 | 78億2810万 | -2.64% | 14.6 | 0.6 |
| 07/05 | 812 | 817 | 808 | 811 | 0% | 3,400 | 78億3776万 | -2.76% | 14.62 | 0.6 |
| 07/04 | 810 | 813 | 807 | 811 | -0.12% | 2,900 | 78億3776万 | -2.99% | 14.62 | 0.6 |
| 07/01 | 811 | 815 | 808 | 812 | +0.12% | 2,700 | 78億4743万 | -3.1% | 14.64 | 0.6 |
| 06/30 | 806 | 829 | 800 | 811 | +0.25% | 11,000 | 78億3776万 | -3.45% | 14.62 | 0.6 |
| 06/29 | 800 | 812 | 800 | 809 | +1.13% | 3,500 | 78億1844万 | -3.8% | 14.59 | 0.6 |
| 06/28 | 797 | 810 | 795 | 800 | -2.56% | 12,600 | 77億3146万 | -5.1% | 14.42 | 0.59 |
| 06/27 | 822 | 832 | 821 | 821 | +0.12% | 11,400 | 79億3441万 | -2.84% | 14.8 | 0.61 |
| 06/24 | 858 | 858 | 815 | 820 | -2.38% | 11,600 | 79億2474万 | -3.07% | 14.78 | 0.61 |
| 06/23 | 830 | 845 | 830 | 840 | -0.24% | 2,500 | 81億1803万 | -0.94% | 15.15 | 0.62 |
| 06/22 | 840 | 846 | 838 | 842 | +0.72% | 3,600 | 81億3736万 | -0.71% | 15.18 | 0.62 |
| 06/21 | 838 | 839 | 820 | 836 | -0.12% | 7,300 | 80億7937万 | -1.42% | 15.07 | 0.62 |
| 06/20 | 822 | 849 | 822 | 837 | +1.7% | 5,600 | 80億8904万 | -1.3% | 15.09 | 0.62 |
| 06/17 | 834 | 850 | 820 | 823 | -1.2% | 11,700 | 79億5374万 | -2.95% | 14.84 | 0.61 |
| 06/16 | 834 | 844 | 831 | 833 | -0.72% | 3,900 | 80億5038万 | -1.88% | 15.02 | 0.62 |
| 06/15 | 837 | 847 | 837 | 839 | +0.24% | 4,700 | 81億837万 | -1.29% | 15.13 | 0.62 |
| 06/14 | 839 | 844 | 834 | 837 | -0.36% | 15,600 | 80億8904万 | -1.53% | 15.09 | 0.62 |
| 06/13 | 850 | 852 | 840 | 840 | -1.52% | 5,500 | 81億1803万 | -1.29% | 15.15 | 0.62 |
| 06/10 | 850 | 855 | 850 | 853 | 0% | 10,600 | 82億4367万 | +0.12% | 15.38 | 0.63 |
| 06/09 | 852 | 854 | 851 | 853 | -0.58% | 1,700 | 82億4367万 | +0.12% | 15.38 | 0.63 |
| 06/08 | 854 | 860 | 854 | 858 | +0.47% | 5,400 | 82億9199万 | +0.82% | 15.47 | 0.63 |
| 06/07 | 852 | 858 | 852 | 854 | +0.12% | 3,000 | 82億5333万 | +0.23% | 15.4 | 0.63 |
| 06/06 | 850 | 853 | 850 | 853 | 0% | 2,600 | 82億4367万 | 0% | 15.38 | 0.63 |
| 06/03 | 855 | 860 | 852 | 853 | +0.12% | 3,600 | 82億4367万 | -0.12% | 15.38 | 0.63 |
| 06/02 | 850 | 854 | 850 | 852 | -0.47% | 2,300 | 82億3400万 | -0.35% | 15.36 | 0.63 |
