株価チャート
2016/06/27～2016/11/21
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 |
| 11/21 | 2,165 | 2,189 | 2,147 | 2,181 | +0.69% | 619,500 | 4749億6742万 | +12.02% | 36.32 | 0.67 |
| 11/18 | 2,146 | 2,180 | 2,125 | 2,166 | +2.61% | 939,600 | 4717億79万 | +12.11% | 36.07 | 0.67 |
| 11/17 | 2,078 | 2,112 | 2,073 | 2,111 | +0.38% | 570,500 | 4597億2316万 | +10.12% | 35.15 | 0.65 |
| 11/16 | 2,093 | 2,106 | 2,081 | 2,103 | +1.74% | 635,800 | 4579億8096万 | +10.45% | 35.02 | 0.65 |
| 11/15 | 2,081 | 2,093 | 2,058 | 2,067 | -0.1% | 529,300 | 4501億4106万 | +9.19% | 34.42 | 0.64 |
| 11/14 | 2,031 | 2,072 | 2,013 | 2,069 | +2.78% | 625,600 | 4505億7661万 | +9.94% | 34.45 | 0.64 |
| 11/11 | 2,020 | 2,029 | 1,985 | 2,013 | +0.85% | 1,168,000 | 4383億8120万 | +7.53% | 33.52 | 0.62 |
| 11/10 | 1,949 | 2,002 | 1,937 | 1,996 | +9.61% | 902,500 | 4346億7903万 | +7.2% | 33.24 | 0.62 |
| 11/09 | 1,977 | 1,994 | 1,816 | 1,821 | -6.47% | 1,030,500 | 3965億6839万 | -1.78% | 30.32 | 0.56 |
| 11/08 | 1,956 | 1,956 | 1,917 | 1,947 | -0.41% | 504,900 | 4240億805万 | +5.07% | 32.42 | 0.6 |
| 11/07 | 1,937 | 1,959 | 1,936 | 1,955 | +1.88% | 710,700 | 4257億5025万 | +5.9% | 32.55 | 0.6 |
| 11/04 | 1,906 | 1,922 | 1,894 | 1,919 | +0.31% | 569,800 | 4179億1035万 | +4.29% | 31.95 | 0.59 |
| 11/02 | 1,922 | 1,929 | 1,900 | 1,913 | -1.54% | 565,500 | 4166億370万 | +4.31% | 31.85 | 0.59 |
| 11/01 | 1,940 | 1,960 | 1,932 | 1,943 | +0.15% | 535,800 | 4231億3695万 | +6.17% | 32.35 | 0.6 |
| 10/31 | 1,929 | 1,965 | 1,922 | 1,940 | +2.32% | 916,500 | 4224億8362万 | +6.36% | 32.3 | 0.6 |
| 10/28 | 1,922 | 1,928 | 1,893 | 1,896 | -0.26% | 634,100 | 4129億152万 | +4.23% | 31.57 | 0.59 |
| 10/27 | 1,908 | 1,917 | 1,881 | 1,901 | +0.11% | 575,200 | 4139億9040万 | +4.68% | 31.65 | 0.59 |
| 10/26 | 1,879 | 1,911 | 1,878 | 1,899 | +1.33% | 510,100 | 4135億5485万 | +4.74% | 31.62 | 0.59 |
| 10/25 | 1,882 | 1,889 | 1,866 | 1,874 | -0.11% | 527,000 | 4081億1047万 | +3.48% | 31.2 | 0.58 |
| 10/24 | 1,875 | 1,876 | 1,857 | 1,876 | +0.05% | 462,500 | 4085億4602万 | +3.7% | 31.24 | 0.58 |
| 10/21 | 1,854 | 1,878 | 1,854 | 1,875 | +2.24% | 852,800 | 4083億2825万 | +3.71% | 31.22 | 0.58 |
| 10/20 | 1,794 | 1,835 | 1,787 | 1,834 | +2.06% | 553,100 | 3993億9947万 | +1.49% | 30.54 | 0.57 |
| 10/19 | 1,776 | 1,802 | 1,776 | 1,797 | +0.39% | 326,200 | 3913億4179万 | -0.55% | 29.92 | 0.56 |
| 10/18 | 1,781 | 1,790 | 1,762 | 1,790 | -0.5% | 602,300 | 3898億1736万 | -1.16% | 29.81 | 0.55 |
| 10/17 | 1,803 | 1,819 | 1,792 | 1,799 | +0.67% | 428,300 | 3917億7734万 | -0.94% | 29.96 | 0.56 |
| 10/14 | 1,782 | 1,797 | 1,775 | 1,787 | -0.17% | 983,500 | 3891億6404万 | -1.87% | 29.76 | 0.55 |
| 10/13 | 1,815 | 1,818 | 1,779 | 1,790 | -0.72% | 402,800 | 3898億1736万 | -1.97% | 29.81 | 0.55 |
| 10/12 | 1,801 | 1,819 | 1,786 | 1,803 | -1.15% | 475,200 | 3926億4844万 | -1.53% | 30.02 | 0.56 |
| 10/11 | 1,820 | 1,840 | 1,811 | 1,824 | +1.62% | 576,500 | 3972億2172万 | -0.6% | 30.37 | 0.56 |
| 10/07 | 1,803 | 1,810 | 1,787 | 1,795 | -0.66% | 496,900 | 3909億624万 | -2.39% | 29.89 | 0.55 |
| 10/06 | 1,801 | 1,815 | 1,796 | 1,807 | +1.46% | 392,700 | 3935億1954万 | -2.01% | 30.09 | 0.56 |
| 10/05 | 1,784 | 1,792 | 1,764 | 1,781 | -0.78% | 720,400 | 3878億5739万 | -3.68% | 29.66 | 0.55 |
| 10/04 | 1,791 | 1,797 | 1,774 | 1,795 | +0.5% | 516,700 | 3909億624万 | -3.23% | 29.89 | 0.55 |
| 10/03 | 1,774 | 1,798 | 1,751 | 1,786 | +0.79% | 503,200 | 3889億4626万 | -3.93% | 29.74 | 0.55 |
| 09/30 | 1,800 | 1,800 | 1,761 | 1,772 | -2.05% | 799,400 | 3858億9741万 | -4.88% | 29.51 | 0.55 |
| 09/29 | 1,783 | 1,822 | 1,783 | 1,809 | +1.86% | 673,000 | 3939億5509万 | -3.16% | 30.12 | 0.56 |
| 09/28 | 1,760 | 1,782 | 1,744 | 1,776 | -1.61% | 771,900 | 3867億6851万 | -5.08% | 29.57 | 0.55 |
| 09/27 | 1,782 | 1,807 | 1,760 | 1,805 | +0.45% | 686,600 | 3930億8399万 | -3.78% | 30.06 | 0.56 |
| 09/26 | 1,804 | 1,817 | 1,791 | 1,797 | -0.72% | 683,300 | 3913億4179万 | -4.41% | 29.92 | 0.56 |
| 09/23 | 1,796 | 1,813 | 1,772 | 1,810 | -0.17% | 985,500 | 3941億7287万 | -3.93% | 30.14 | 0.56 |
| 09/21 | 1,823 | 1,838 | 1,784 | 1,813 | -1.47% | 1,253,100 | 3948億2619万 | -3.97% | 30.19 | 0.56 |
| 09/20 | 1,821 | 1,843 | 1,809 | 1,840 | -0.11% | 678,900 | 4007億612万 | -2.7% | 30.64 | 0.57 |
| 09/16 | 1,846 | 1,849 | 1,831 | 1,842 | +0.55% | 521,100 | 4011億4167万 | -2.85% | 30.67 | 0.57 |
| 09/15 | 1,840 | 1,850 | 1,823 | 1,832 | -0.81% | 578,900 | 3989億6392万 | -3.63% | 30.51 | 0.57 |
| 09/14 | 1,840 | 1,861 | 1,833 | 1,847 | 0% | 559,400 | 4022億3054万 | -3.04% | 30.76 | 0.57 |
| 09/13 | 1,845 | 1,852 | 1,830 | 1,847 | +0.98% | 541,000 | 4022億3054万 | -3.25% | 30.76 | 0.57 |
| 09/12 | 1,866 | 1,870 | 1,817 | 1,829 | -3.94% | 901,100 | 3983億1059万 | -4.39% | 30.46 | 0.57 |
| 09/09 | 1,923 | 1,935 | 1,896 | 1,904 | -0.1% | 1,163,400 | 4146億4372万 | -0.63% | 31.7 | 0.59 |
| 09/08 | 1,922 | 1,940 | 1,891 | 1,906 | -0.57% | 806,700 | 4150億7927万 | -0.63% | 31.74 | 0.59 |
| 09/07 | 1,907 | 1,920 | 1,880 | 1,917 | -0.83% | 637,600 | 4174億7480万 | -0.05% | 31.92 | 0.59 |
| 09/06 | 1,911 | 1,936 | 1,907 | 1,933 | +1.31% | 576,800 | 4209億5920万 | +0.68% | 32.19 | 0.6 |
| 09/05 | 1,926 | 1,933 | 1,898 | 1,908 | +0.32% | 415,700 | 4155億1482万 | -0.83% | 31.77 | 0.59 |
| 09/02 | 1,936 | 1,936 | 1,895 | 1,902 | -1.55% | 638,100 | 4142億817万 | -1.4% | 31.67 | 0.59 |
| 09/01 | 1,924 | 1,953 | 1,913 | 1,932 | +0.73% | 603,600 | 4207億4142万 | -0.05% | 32.17 | 0.6 |
| 08/31 | 1,932 | 1,932 | 1,911 | 1,918 | -0.36% | 715,500 | 4176億9257万 | -1.13% | 31.94 | 0.59 |
| 08/30 | 1,930 | 1,938 | 1,911 | 1,925 | -0.72% | 510,000 | 4192億1700万 | -1.08% | 32.05 | 0.6 |
| 08/29 | 1,908 | 1,942 | 1,908 | 1,939 | +3.47% | 657,700 | 4222億6585万 | -0.72% | 32.29 | 0.6 |
| 08/26 | 1,893 | 1,893 | 1,839 | 1,874 | -1.52% | 1,085,500 | 4081億1047万 | -4.34% | 31.2 | 0.58 |
| 08/25 | 1,913 | 1,915 | 1,881 | 1,903 | +0.32% | 1,182,800 | 4144億2595万 | -3.3% | 31.69 | 0.59 |
| 08/24 | 1,855 | 1,908 | 1,850 | 1,897 | +0.85% | 537,100 | 4131億1930万 | -4.05% | 31.59 | 0.59 |
| 08/23 | 1,899 | 1,921 | 1,877 | 1,881 | -1.52% | 596,400 | 4096億3490万 | -5.33% | 31.32 | 0.58 |
| 08/22 | 1,900 | 1,916 | 1,884 | 1,910 | +0.63% | 388,600 | 4159億5037万 | -4.21% | 31.8 | 0.59 |
| 08/19 | 1,895 | 1,914 | 1,887 | 1,898 | +0.48% | 378,000 | 4133億3707万 | -5.15% | 31.6 | 0.59 |
| 08/18 | 1,899 | 1,912 | 1,887 | 1,889 | -1.1% | 436,900 | 4113億7710万 | -5.88% | 31.45 | 0.58 |
| 08/17 | 1,889 | 1,915 | 1,881 | 1,910 | +0.42% | 484,000 | 4159億5037万 | -5.12% | 31.8 | 0.59 |
| 08/16 | 1,947 | 1,947 | 1,900 | 1,902 | -2.66% | 506,100 | 4142億817万 | -5.7% | 31.67 | 0.59 |
| 08/15 | 1,960 | 1,960 | 1,922 | 1,954 | -1.16% | 635,000 | 4255億3248万 | -3.17% | 32.54 | 0.6 |
| 08/12 | 1,962 | 1,983 | 1,934 | 1,977 | +2.54% | 1,026,500 | 4305億4130万 | -2.03% | 32.92 | 0.61 |
| 08/10 | 1,931 | 1,951 | 1,918 | 1,928 | -1.28% | 815,300 | 4198億7032万 | -4.41% | 32.1 | 0.6 |
| 08/09 | 1,931 | 1,961 | 1,925 | 1,953 | +1.09% | 493,600 | 4253億1470万 | -3.27% | 32.52 | 0.6 |
| 08/08 | 1,937 | 1,961 | 1,924 | 1,932 | +0.63% | 438,700 | 4207億4142万 | -4.36% | 32.17 | 0.6 |
| 08/05 | 1,919 | 1,962 | 1,911 | 1,920 | -0.72% | 635,200 | 4181億2812万 | -5.04% | 31.97 | 0.59 |
| 08/04 | 1,919 | 1,938 | 1,888 | 1,934 | +1.31% | 839,600 | 4211億7697万 | -4.4% | 32.2 | 0.6 |
| 08/03 | 1,931 | 1,954 | 1,904 | 1,909 | -3.15% | 772,600 | 4157億3260万 | -5.64% | 31.79 | 0.59 |
| 08/02 | 1,993 | 2,004 | 1,965 | 1,971 | -3.52% | 767,000 | 4292億3465万 | -2.62% | 32.82 | 0.61 |
| 08/01 | 2,059 | 2,059 | 1,957 | 2,043 | +1.44% | 1,000,900 | 4449億1446万 | +1.04% | 34.02 | 0.63 |
| 07/29 | 1,972 | 2,059 | 1,931 | 2,014 | -0.4% | 742,400 | 4385億9898万 | -0.1% | 33.54 | 0.62 |
| 07/28 | 2,071 | 2,084 | 2,016 | 2,022 | -3.67% | 512,900 | 4403億4118万 | +0.15% | 33.67 | 0.63 |
| 07/27 | 2,060 | 2,120 | 2,054 | 2,099 | +2.09% | 629,500 | 4571億986万 | +3.91% | 34.95 | 0.65 |
| 07/26 | 2,093 | 2,097 | 2,040 | 2,056 | -2.23% | 578,500 | 4477億4553万 | +1.83% | 34.24 | 0.64 |
| 07/25 | 2,098 | 2,122 | 2,085 | 2,103 | +0.38% | 274,600 | 4579億8096万 | +4.11% | 35.02 | 0.65 |
| 07/22 | 2,125 | 2,129 | 2,087 | 2,095 | -0.57% | 365,600 | 4562億3876万 | +3.87% | 34.88 | 0.65 |
| 07/21 | 2,168 | 2,179 | 2,100 | 2,107 | -0.66% | 417,300 | 4588億5206万 | +4.62% | 35.08 | 0.65 |
| 07/20 | 2,127 | 2,142 | 2,098 | 2,121 | -0.75% | 440,800 | 4619億91万 | +5.42% | 35.32 | 0.66 |
| 07/19 | 2,104 | 2,142 | 2,097 | 2,137 | +4.04% | 613,200 | 4653億8531万 | +6.32% | 35.58 | 0.66 |
| 07/15 | 2,083 | 2,097 | 2,045 | 2,054 | -1.72% | 675,600 | 4473億998万 | +2.29% | 34.2 | 0.63 |
| 07/14 | 2,048 | 2,097 | 2,038 | 2,090 | +1.8% | 416,000 | 4551億4989万 | +3.83% | 34.8 | 0.65 |
| 07/13 | 2,095 | 2,097 | 2,044 | 2,053 | +0.1% | 829,800 | 4470億9221万 | +1.73% | 34.19 | 0.63 |
| 07/12 | 2,047 | 2,076 | 2,045 | 2,051 | +2.19% | 721,500 | 4466億5666万 | +1.23% | 34.15 | 0.63 |
| 07/11 | 1,979 | 2,029 | 1,973 | 2,007 | +4.48% | 587,000 | 4370億7455万 | -1.28% | 33.42 | 0.62 |
| 07/08 | 1,963 | 1,977 | 1,917 | 1,921 | -1.39% | 887,800 | 4183億4590万 | -5.97% | 31.99 | 0.59 |
| 07/07 | 1,957 | 1,973 | 1,947 | 1,948 | -0.46% | 446,500 | 4242億2583万 | -5.25% | 32.44 | 0.6 |
| 07/06 | 1,931 | 1,957 | 1,908 | 1,957 | -0.71% | 612,300 | 4261億8580万 | -5.32% | 32.59 | 0.61 |
| 07/05 | 1,956 | 1,980 | 1,951 | 1,971 | -0.66% | 419,100 | 4292億3465万 | -5.29% | 32.82 | 0.61 |
| 07/04 | 1,949 | 1,999 | 1,939 | 1,984 | +0.51% | 344,000 | 4320億6573万 | -5.34% | 33.04 | 0.61 |
| 07/01 | 1,952 | 1,982 | 1,951 | 1,974 | +1.65% | 378,600 | 4298億8798万 | -6.4% | 32.87 | 0.61 |
| 06/30 | 1,971 | 1,979 | 1,936 | 1,942 | -0.1% | 583,200 | 4229億1918万 | -8.48% | 32.34 | 0.6 |
| 06/29 | 1,939 | 1,958 | 1,896 | 1,944 | +0.88% | 693,700 | 4233億5473万 | -9.03% | 32.37 | 0.6 |
| 06/28 | 1,898 | 1,941 | 1,870 | 1,927 | +0.1% | 538,500 | 4196億5255万 | -10.33% | 32.09 | 0.6 |
| 06/27 | 1,935 | 1,935 | 1,890 | 1,925 | +2.01% | 515,500 | 4192億1700万 | -11% | 32.05 | 0.6 |
