株価チャート
2016/06/16～2016/11/10
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 |
| 11/10 | 1,780 | 1,786 | 1,716 | 1,774 | +7.71% | 71,500 | 288億5986万 | +2.96% | 15.2 | 1.22 |
| 11/09 | 1,791 | 1,793 | 1,612 | 1,647 | -7.94% | 63,500 | 267億9379万 | -4.19% | 14.11 | 1.13 |
| 11/08 | 1,749 | 1,789 | 1,746 | 1,789 | +3.11% | 49,300 | 291億388万 | +4.01% | 15.33 | 1.23 |
| 11/07 | 1,751 | 1,766 | 1,730 | 1,735 | 0% | 35,900 | 282億2539万 | +1.11% | 14.86 | 1.19 |
| 11/04 | 1,728 | 1,744 | 1,723 | 1,735 | +0.06% | 37,900 | 282億2539万 | +1.23% | 14.86 | 1.19 |
| 11/02 | 1,729 | 1,763 | 1,729 | 1,734 | -0.29% | 57,000 | 282億913万 | +1.46% | 14.86 | 1.19 |
| 11/01 | 1,730 | 1,742 | 1,730 | 1,739 | +0.35% | 28,500 | 282億9047万 | +1.93% | 14.9 | 1.19 |
| 10/31 | 1,732 | 1,739 | 1,721 | 1,733 | 0% | 22,900 | 281億9286万 | +1.76% | 14.85 | 1.19 |
| 10/28 | 1,733 | 1,744 | 1,725 | 1,733 | 0% | 75,300 | 281億9286万 | +1.94% | 14.85 | 1.19 |
| 10/27 | 1,739 | 1,746 | 1,722 | 1,733 | -0.06% | 57,200 | 281億9286万 | +2.06% | 14.85 | 1.19 |
| 10/26 | 1,734 | 1,741 | 1,730 | 1,734 | +0.17% | 27,800 | 282億913万 | +2.42% | 14.86 | 1.19 |
| 10/25 | 1,730 | 1,740 | 1,719 | 1,731 | +0.41% | 34,800 | 281億6032万 | +2.49% | 14.83 | 1.19 |
| 10/24 | 1,732 | 1,745 | 1,717 | 1,724 | -1.03% | 31,600 | 280億4644万 | +2.38% | 14.77 | 1.18 |
| 10/21 | 1,759 | 1,759 | 1,740 | 1,742 | -0.91% | 16,400 | 283億3927万 | +3.69% | 14.92 | 1.19 |
| 10/20 | 1,725 | 1,758 | 1,725 | 1,758 | +1.85% | 21,400 | 285億9956万 | +4.89% | 15.06 | 1.21 |
| 10/19 | 1,745 | 1,745 | 1,712 | 1,726 | -0.92% | 16,800 | 280億7898万 | +3.17% | 14.79 | 1.18 |
| 10/18 | 1,704 | 1,745 | 1,700 | 1,742 | +2.29% | 39,100 | 283億3927万 | +4.19% | 14.92 | 1.19 |
| 10/17 | 1,701 | 1,710 | 1,690 | 1,703 | -0.12% | 20,400 | 277億481万 | +2.04% | 14.59 | 1.17 |
| 10/14 | 1,689 | 1,709 | 1,689 | 1,705 | +0.83% | 29,400 | 277億3735万 | +2.22% | 14.61 | 1.17 |
| 10/13 | 1,689 | 1,699 | 1,680 | 1,691 | +1.02% | 25,600 | 275億959万 | +1.38% | 14.49 | 1.16 |
| 10/12 | 1,711 | 1,711 | 1,670 | 1,674 | -2.5% | 29,500 | 272億3303万 | +0.3% | 14.34 | 1.15 |
| 10/11 | 1,704 | 1,734 | 1,700 | 1,717 | +0.76% | 29,500 | 279億3257万 | +2.75% | 14.71 | 1.18 |
| 10/07 | 1,705 | 1,713 | 1,697 | 1,704 | -0.06% | 21,500 | 277億2108万 | +1.79% | 14.6 | 1.17 |
| 10/06 | 1,692 | 1,711 | 1,692 | 1,705 | +1.79% | 24,900 | 277億3735万 | +1.61% | 14.61 | 1.17 |
| 10/05 | 1,689 | 1,689 | 1,666 | 1,675 | +0.3% | 21,800 | 272億4930万 | -0.12% | 14.35 | 1.15 |
| 10/04 | 1,665 | 1,681 | 1,660 | 1,670 | +0.42% | 22,300 | 271億6796万 | -0.48% | 14.31 | 1.15 |
| 10/03 | 1,674 | 1,690 | 1,659 | 1,663 | -1.31% | 48,000 | 270億5408万 | -1.01% | 14.25 | 1.14 |
| 10/01 | 株式併合 10→1 |
| 09/30 | 1,659 | 1,690 | 1,651 | 1,685 | +0.18% | 35,600 | 274億1198万 | +0.24% | 14.56 | 1.17 |
| 09/29 | 1,629 | 1,684 | 1,629 | 1,682 | +3.06% | 67,100 | 273億6318万 | +0.06% | 14.53 | 1.16 |
| 09/28 | 1,680 | 1,680 | 1,630 | 1,632 | -1.69% | 65,600 | 265億4977万 | -2.91% | 14.1 | 1.13 |
| 09/27 | 1,630 | 1,660 | 1,630 | 1,660 | +0.61% | 21,100 | 270億528万 | -1.43% | 14.34 | 1.15 |
| 09/26 | 1,620 | 1,650 | 1,610 | 1,650 | -0.6% | 39,600 | 268億4259万 | -2.14% | 14.26 | 1.14 |
| 09/23 | 1,670 | 1,670 | 1,640 | 1,660 | -1.19% | 40,300 | 270億528万 | -1.43% | 14.34 | 1.15 |
| 09/21 | 1,620 | 1,680 | 1,610 | 1,680 | +3.7% | 38,900 | 273億3064万 | -0.18% | 14.52 | 1.16 |
| 09/20 | 1,610 | 1,640 | 1,610 | 1,620 | 0% | 25,500 | 263億5455万 | -3.57% | 14 | 1.12 |
| 09/16 | 1,600 | 1,620 | 1,580 | 1,620 | +1.25% | 42,800 | 263億5455万 | -3.51% | 14 | 1.12 |
| 09/15 | 1,630 | 1,630 | 1,570 | 1,600 | -2.44% | 47,800 | 260億2918万 | -4.76% | 13.83 | 1.11 |
| 09/14 | 1,640 | 1,650 | 1,620 | 1,640 | -0.61% | 13,700 | 266億7991万 | -2.5% | 14.17 | 1.13 |
| 09/13 | 1,680 | 1,680 | 1,650 | 1,650 | -1.79% | 14,600 | 268億4259万 | -1.96% | 14.26 | 1.14 |
| 09/12 | 1,660 | 1,680 | 1,650 | 1,680 | 0% | 40,100 | 273億3064万 | -0.12% | 14.52 | 1.16 |
| 09/09 | 1,670 | 1,680 | 1,660 | 1,680 | +0.6% | 28,700 | 273億3064万 | +0.12% | 14.52 | 1.16 |
| 09/08 | 1,670 | 1,690 | 1,670 | 1,670 | -0.6% | 26,800 | 271億6796万 | -0.36% | 14.43 | 1.15 |
| 09/07 | 1,700 | 1,700 | 1,660 | 1,680 | -2.33% | 64,100 | 273億3064万 | +0.48% | 14.52 | 1.16 |
| 09/06 | 1,720 | 1,730 | 1,700 | 1,720 | 0% | 23,600 | 279億8137万 | +2.87% | 14.86 | 1.19 |
| 09/05 | 1,730 | 1,750 | 1,720 | 1,720 | 0% | 19,400 | 279億8137万 | +2.99% | 14.86 | 1.19 |
| 09/02 | 1,760 | 1,760 | 1,710 | 1,720 | -3.37% | 43,500 | 279億8137万 | +3.06% | 14.86 | 1.19 |
| 09/01 | 1,790 | 1,800 | 1,770 | 1,780 | -1.11% | 27,500 | 289億5747万 | +6.71% | 15.38 | 1.23 |
| 08/31 | 1,720 | 1,800 | 1,710 | 1,800 | +5.88% | 89,500 | 292億8283万 | +8.17% | 15.55 | 1.24 |
| 08/30 | 1,710 | 1,710 | 1,680 | 1,700 | 0% | 19,200 | 276億5601万 | +2.53% | 14.69 | 1.18 |
| 08/29 | 1,730 | 1,730 | 1,700 | 1,700 | -1.16% | 23,400 | 276億5601万 | +2.6% | 14.69 | 1.18 |
| 08/26 | 1,700 | 1,730 | 1,680 | 1,720 | +2.99% | 56,700 | 279億8137万 | +3.93% | 14.86 | 1.19 |
| 08/25 | 1,680 | 1,680 | 1,660 | 1,670 | -1.18% | 19,800 | 271億6796万 | +0.97% | 14.43 | 1.15 |
| 08/24 | 1,690 | 1,710 | 1,680 | 1,690 | +0.6% | 16,400 | 274億9332万 | +2.18% | 14.6 | 1.17 |
| 08/23 | 1,710 | 1,720 | 1,670 | 1,680 | -2.33% | 72,800 | 273億3064万 | +1.63% | 14.52 | 1.16 |
| 08/22 | 1,690 | 1,720 | 1,660 | 1,720 | +1.78% | 54,000 | 279億8137万 | +4.12% | 14.86 | 1.19 |
| 08/19 | 1,640 | 1,690 | 1,630 | 1,690 | +4.97% | 55,200 | 274億9332万 | +2.61% | 14.6 | 1.17 |
| 08/18 | 1,610 | 1,620 | 1,600 | 1,610 | -1.23% | 20,900 | 261億9186万 | -2.07% | 13.91 | 1.11 |
| 08/17 | 1,580 | 1,640 | 1,580 | 1,630 | +1.88% | 39,000 | 265億1723万 | -0.79% | 14.08 | 1.13 |
| 08/16 | 1,610 | 1,640 | 1,600 | 1,600 | 0% | 48,700 | 260億2918万 | -2.44% | 13.83 | 1.11 |
| 08/15 | 1,630 | 1,630 | 1,580 | 1,600 | -2.44% | 42,500 | 260億2918万 | -2.14% | 13.83 | 1.11 |
| 08/12 | 1,680 | 1,680 | 1,620 | 1,640 | -1.8% | 60,900 | 266億7991万 | +0.55% | 14.17 | 1.13 |
| 08/10 | 1,650 | 1,670 | 1,590 | 1,670 | +1.21% | 80,700 | 271億6796万 | +2.71% | 14.43 | 1.15 |
| 08/09 | 1,630 | 1,660 | 1,610 | 1,650 | +1.23% | 35,000 | 268億4259万 | +1.85% | 14.26 | 1.14 |
| 08/08 | 1,610 | 1,630 | 1,600 | 1,630 | +2.52% | 50,800 | 265億1723万 | +0.99% | 14.08 | 1.13 |
| 08/05 | 1,610 | 1,650 | 1,590 | 1,590 | -1.85% | 56,600 | 258億6650万 | -1.18% | 13.74 | 1.1 |
| 08/04 | 1,580 | 1,630 | 1,570 | 1,620 | +2.53% | 97,200 | 263億5455万 | +1% | 14 | 1.12 |
| 08/03 | 1,640 | 1,640 | 1,570 | 1,580 | -4.82% | 76,500 | 257億382万 | -1.13% | 13.65 | 1.09 |
| 08/02 | 1,680 | 1,700 | 1,660 | 1,660 | -1.78% | 37,600 | 270億528万 | +4.21% | 14.34 | 1.15 |
| 08/01 | 1,680 | 1,720 | 1,670 | 1,690 | 0% | 50,400 | 274億9332万 | +6.69% | 14.6 | 1.17 |
| 07/29 | 1,670 | 1,700 | 1,650 | 1,690 | 0% | 45,900 | 274億9332万 | +7.44% | 14.6 | 1.17 |
| 07/28 | 1,670 | 1,690 | 1,640 | 1,690 | +1.2% | 28,500 | 274億9332万 | +7.85% | 14.6 | 1.17 |
| 07/27 | 1,650 | 1,690 | 1,650 | 1,670 | +1.21% | 60,000 | 271億6796万 | +7.19% | 14.43 | 1.15 |
| 07/26 | 1,680 | 1,680 | 1,640 | 1,650 | -1.79% | 61,800 | 268億4259万 | +6.31% | 14.26 | 1.14 |
| 07/25 | 1,670 | 1,700 | 1,670 | 1,680 | +1.2% | 35,400 | 273億3064万 | +8.67% | 14.52 | 1.16 |
| 07/22 | 1,660 | 1,690 | 1,660 | 1,660 | -1.19% | 31,900 | 270億528万 | +7.93% | 14.34 | 1.15 |
| 07/21 | 1,680 | 1,710 | 1,660 | 1,680 | 0% | 75,500 | 273億3064万 | +9.95% | 14.52 | 1.16 |
| 07/20 | 1,660 | 1,690 | 1,640 | 1,680 | +1.2% | 71,900 | 273億3064万 | +10.53% | 14.52 | 1.16 |
| 07/19 | 1,640 | 1,670 | 1,640 | 1,660 | +0.61% | 71,100 | 270億528万 | +9.86% | 14.34 | 1.15 |
| 07/15 | 1,600 | 1,670 | 1,600 | 1,650 | +3.13% | 71,600 | 268億4259万 | +9.71% | 14.26 | 1.14 |
| 07/14 | 1,600 | 1,620 | 1,580 | 1,600 | -1.23% | 58,100 | 260億2918万 | +6.67% | 13.83 | 1.11 |
| 07/13 | 1,600 | 1,630 | 1,600 | 1,620 | +1.89% | 78,400 | 263億5455万 | +8.07% | 14 | 1.12 |
| 07/12 | 1,570 | 1,600 | 1,570 | 1,590 | +2.58% | 66,300 | 258億6650万 | +6.14% | 13.74 | 1.1 |
| 07/11 | 1,570 | 1,570 | 1,530 | 1,550 | +4.73% | 68,400 | 252億1577万 | +3.61% | 13.39 | 1.07 |
| 07/08 | 1,490 | 1,510 | 1,480 | 1,480 | -0.67% | 48,200 | 240億7699万 | -1.07% | 12.79 | 1.02 |
| 07/07 | 1,510 | 1,520 | 1,470 | 1,490 | -1.32% | 72,700 | 242億3968万 | -0.47% | 12.87 | 1.03 |
| 07/06 | 1,500 | 1,530 | 1,490 | 1,510 | -1.31% | 67,500 | 245億6504万 | +0.73% | 13.05 | 1.04 |
| 07/05 | 1,490 | 1,530 | 1,470 | 1,530 | +2% | 53,200 | 248億9041万 | +1.86% | 13.22 | 1.06 |
| 07/04 | 1,480 | 1,510 | 1,470 | 1,500 | 0% | 55,800 | 244億236万 | -0.33% | 12.96 | 1.04 |
| 07/01 | 1,490 | 1,500 | 1,470 | 1,500 | +2.04% | 50,000 | 244億236万 | -0.53% | 12.96 | 1.04 |
| 06/30 | 1,480 | 1,490 | 1,460 | 1,470 | 0% | 40,500 | 239億1431万 | -2.78% | 12.7 | 1.02 |
| 06/29 | 1,470 | 1,480 | 1,450 | 1,470 | +1.38% | 43,800 | 239億1431万 | -3.03% | 12.7 | 1.02 |
| 06/28 | 1,420 | 1,460 | 1,400 | 1,450 | +0.69% | 49,800 | 235億8895万 | -4.67% | 12.53 | 1 |
| 06/27 | 1,470 | 1,480 | 1,430 | 1,440 | +1.41% | 32,100 | 234億2626万 | -5.64% | 12.44 | 1 |
| 06/24 | 1,550 | 1,560 | 1,320 | 1,420 | -7.79% | 149,000 | 231億90万 | -7.25% | 12.27 | 0.98 |
| 06/23 | 1,480 | 1,550 | 1,460 | 1,540 | +4.76% | 54,200 | 250億5309万 | +0.13% | 13.31 | 1.07 |
| 06/22 | 1,500 | 1,500 | 1,460 | 1,470 | -2% | 42,600 | 239億1431万 | -4.42% | 12.7 | 1.02 |
| 06/21 | 1,490 | 1,500 | 1,480 | 1,500 | -0.66% | 32,000 | 244億236万 | -2.79% | 12.96 | 1.04 |
| 06/20 | 1,470 | 1,510 | 1,450 | 1,510 | +2.72% | 46,200 | 245億6504万 | -2.27% | 13.05 | 1.04 |
| 06/17 | 1,420 | 1,470 | 1,410 | 1,470 | +3.52% | 125,500 | 239億1431万 | -4.85% | 12.7 | 1.02 |
| 06/16 | 1,510 | 1,510 | 1,410 | 1,420 | -4.05% | 56,100 | 231億90万 | -8.27% | 12.27 | 0.98 |
