株価チャート
2016/06/10~2016/11/04
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 |
11/04 | 889 | 892 | 869 | 883 | -1.23% | 429,400 | 650億3058万 | +2.2% | 10.93 | 0.77 |
11/02 | 900 | 902 | 890 | 894 | -1.97% | 349,700 | 658億4070万 | +3.83% | 11.06 | 0.78 |
11/01 | 900 | 913 | 896 | 912 | +0.88% | 302,900 | 671億6635万 | +6.29% | 11.29 | 0.8 |
10/31 | 907 | 908 | 899 | 904 | -0.33% | 204,100 | 665億7717万 | +5.98% | 11.19 | 0.79 |
10/28 | 898 | 915 | 896 | 907 | +1.57% | 655,600 | 667億9812万 | +6.71% | 11.22 | 0.79 |
10/27 | 899 | 899 | 886 | 893 | -0.67% | 395,800 | 657億6705万 | +5.68% | 11.05 | 0.78 |
10/26 | 897 | 899 | 890 | 899 | +0.45% | 277,300 | 662億894万 | +6.9% | 11.13 | 0.78 |
10/25 | 891 | 901 | 890 | 895 | +0.67% | 215,000 | 659億1435万 | +7.06% | 11.08 | 0.78 |
10/24 | 890 | 891 | 883 | 889 | -0.22% | 219,500 | 654億7246万 | +7.11% | 11 | 0.78 |
10/21 | 891 | 902 | 885 | 891 | +0.45% | 450,500 | 656億1976万 | +8% | 11.03 | 0.78 |
10/20 | 883 | 891 | 880 | 887 | +0.45% | 445,200 | 653億2517万 | +8.17% | 10.98 | 0.77 |
10/19 | 881 | 887 | 880 | 883 | -0.9% | 213,500 | 650億3058万 | +8.21% | 10.93 | 0.77 |
10/18 | 870 | 893 | 865 | 891 | +3.73% | 599,000 | 656億1976万 | +9.73% | 11.03 | 0.78 |
10/17 | 854 | 868 | 853 | 859 | +0.82% | 216,500 | 632億6304万 | +6.31% | 10.63 | 0.75 |
10/14 | 845 | 854 | 841 | 852 | +0.71% | 382,500 | 627億4751万 | +5.97% | 10.54 | 0.74 |
10/13 | 849 | 854 | 841 | 846 | 0% | 276,100 | 623億563万 | +5.62% | 10.47 | 0.74 |
10/12 | 846 | 851 | 843 | 846 | -0.47% | 255,000 | 623億563万 | +6.02% | 10.47 | 0.74 |
10/11 | 856 | 856 | 843 | 850 | 0% | 377,100 | 626億22万 | +7.05% | 10.52 | 0.74 |
10/07 | 840 | 850 | 838 | 850 | +1.67% | 323,800 | 626億22万 | +7.59% | 10.52 | 0.74 |
10/06 | 830 | 844 | 829 | 836 | +1.7% | 446,100 | 615億6916万 | +6.5% | 10.35 | 0.73 |
10/05 | 810 | 824 | 810 | 822 | +1.73% | 430,400 | 605億3809万 | +5.38% | 10.17 | 0.72 |
10/04 | 802 | 809 | 802 | 808 | +0.75% | 223,700 | 595億703万 | +4.12% | 10 | 0.71 |
10/03 | 802 | 805 | 797 | 802 | -0.12% | 327,600 | 590億6515万 | +3.89% | 9.93 | 0.7 |
09/30 | 799 | 806 | 791 | 803 | -0.74% | 298,900 | 591億3879万 | +4.56% | 9.94 | 0.7 |
09/29 | 812 | 814 | 803 | 809 | +0.12% | 375,500 | 595億8068万 | +5.89% | 10.01 | 0.71 |
09/28 | 804 | 813 | 800 | 808 | +0.25% | 295,200 | 595億703万 | +6.32% | 10 | 0.71 |
09/27 | 792 | 806 | 777 | 806 | +1.13% | 415,500 | 593億5974万 | +6.61% | 9.97 | 0.7 |
09/26 | 800 | 803 | 794 | 797 | -1.73% | 338,400 | 586億9691万 | +5.84% | 9.86 | 0.7 |
09/23 | 793 | 817 | 788 | 811 | +1.76% | 573,000 | 597億2797万 | +8.28% | 10.04 | 0.71 |
09/21 | 776 | 798 | 770 | 797 | +2.44% | 569,900 | 586億9691万 | +6.98% | 9.86 | 0.7 |
09/20 | 770 | 780 | 765 | 778 | +0.65% | 455,700 | 572億9761万 | +4.99% | 9.63 | 0.68 |
09/16 | 764 | 774 | 757 | 773 | +1.58% | 463,800 | 569億2937万 | +4.6% | 9.57 | 0.67 |
09/15 | 766 | 766 | 751 | 761 | -0.65% | 419,900 | 560億4561万 | +3.26% | 9.42 | 0.66 |
09/14 | 765 | 770 | 762 | 766 | -0.65% | 413,600 | 564億1384万 | +4.08% | 9.48 | 0.67 |
09/13 | 781 | 781 | 766 | 771 | -0.39% | 422,600 | 567億8208万 | +4.19% | 9.54 | 0.67 |
09/12 | 790 | 790 | 770 | 774 | -2.4% | 676,900 | 570億302万 | +4.03% | 9.58 | 0.68 |
09/09 | 787 | 796 | 782 | 793 | +1.93% | 550,300 | 584億232万 | +6.3% | 9.81 | 0.69 |
09/08 | 788 | 792 | 776 | 778 | +0.65% | 559,900 | 572億9761万 | +4.01% | 9.63 | 0.68 |
09/07 | 764 | 776 | 758 | 773 | +0.13% | 464,500 | 569億2937万 | +3.2% | 9.57 | 0.67 |
09/06 | 769 | 774 | 763 | 772 | +0.92% | 347,700 | 568億5573万 | +2.66% | 9.55 | 0.67 |
09/05 | 763 | 777 | 762 | 765 | +2.41% | 667,600 | 563億4020万 | +1.32% | 9.47 | 0.67 |
09/02 | 744 | 750 | 741 | 747 | +0.81% | 488,700 | 550億1454万 | -1.58% | 9.24 | 0.65 |
09/01 | 731 | 742 | 724 | 741 | +2.21% | 486,300 | 545億7266万 | -2.88% | 9.17 | 0.65 |
08/31 | 723 | 734 | 722 | 725 | +1.12% | 555,600 | 533億9430万 | -5.6% | 8.97 | 0.63 |
08/30 | 726 | 726 | 714 | 717 | -1.1% | 383,500 | 528億512万 | -7.12% | 8.87 | 0.63 |
08/29 | 715 | 728 | 715 | 725 | +2.69% | 404,500 | 533億9430万 | -6.81% | 8.97 | 0.63 |
08/26 | 708 | 712 | 701 | 706 | -0.28% | 461,400 | 519億9500万 | -9.95% | 8.74 | 0.62 |
08/25 | 710 | 711 | 704 | 708 | -0.14% | 554,800 | 521億4230万 | -10.49% | 8.76 | 0.62 |
08/24 | 707 | 715 | 705 | 709 | +0.57% | 374,100 | 522億1595万 | -11.04% | 8.77 | 0.62 |
08/23 | 715 | 715 | 700 | 705 | -1.26% | 513,200 | 519億2136万 | -12.42% | 8.72 | 0.62 |
08/22 | 720 | 720 | 708 | 714 | -0.83% | 425,300 | 525億8418万 | -12.07% | 8.84 | 0.62 |
08/19 | 702 | 723 | 702 | 720 | +2.56% | 731,300 | 530億2607万 | -11.98% | 8.91 | 0.63 |
08/18 | 702 | 710 | 696 | 702 | -0.57% | 590,200 | 517億41万 | -14.81% | 8.69 | 0.61 |
08/17 | 711 | 712 | 702 | 706 | -0.28% | 867,500 | 519億9500万 | -15.04% | 8.74 | 0.62 |
08/16 | 724 | 727 | 708 | 708 | -1.94% | 998,100 | 521億4230万 | -15.41% | 8.76 | 0.62 |
08/15 | 718 | 727 | 715 | 722 | -0.14% | 730,800 | 531億7336万 | -14.05% | 8.93 | 0.63 |
08/12 | 728 | 731 | 718 | 723 | -0.41% | 1,739,300 | 532億4701万 | -14.34% | 8.95 | 0.63 |
08/10 | 778 | 778 | 726 | 726 | -17.12% | 1,659,900 | 534億6795万 | -14.29% | 8.98 | 0.63 |
08/09 | 865 | 878 | 861 | 876 | +2.22% | 262,600 | 645億1505万 | +2.82% | 10.84 | 0.76 |
08/08 | 857 | 862 | 849 | 857 | +1.78% | 298,900 | 631億1575万 | +0.71% | 10.61 | 0.75 |
08/05 | 829 | 860 | 829 | 842 | +1.45% | 242,400 | 620億1104万 | -1.06% | 10.42 | 0.73 |
08/04 | 813 | 835 | 813 | 830 | +2.34% | 241,700 | 611億2727万 | -2.35% | 10.27 | 0.72 |
08/03 | 823 | 829 | 808 | 811 | -3.45% | 286,600 | 597億2797万 | -4.7% | 10.04 | 0.71 |
08/02 | 836 | 852 | 833 | 840 | -0.71% | 139,200 | 618億6374万 | -1.29% | 10.4 | 0.73 |
08/01 | 850 | 851 | 832 | 846 | -1.86% | 286,900 | 623億563万 | -0.59% | 10.47 | 0.74 |
07/29 | 860 | 864 | 841 | 862 | +0.12% | 229,800 | 634億8399万 | +1.41% | 10.67 | 0.75 |
07/28 | 857 | 862 | 848 | 861 | 0% | 181,800 | 634億1034万 | +0.94% | 10.66 | 0.75 |
07/27 | 831 | 865 | 831 | 861 | +4.87% | 319,400 | 634億1034万 | +0.82% | 10.66 | 0.75 |
07/26 | 855 | 864 | 819 | 821 | -5.09% | 396,800 | 604億6445万 | -3.98% | 10.16 | 0.72 |
07/25 | 875 | 876 | 848 | 865 | -1.26% | 577,400 | 637億493万 | +0.58% | 10.7 | 0.75 |
07/22 | 873 | 887 | 868 | 876 | -1.35% | 164,600 | 645億1505万 | +1.62% | 10.84 | 0.76 |
07/21 | 881 | 890 | 868 | 888 | +2.54% | 491,300 | 653億9882万 | +2.78% | 10.99 | 0.78 |
07/20 | 886 | 886 | 857 | 866 | -2.48% | 281,000 | 637億7857万 | 0% | 10.72 | 0.76 |
07/19 | 898 | 900 | 881 | 888 | +0.57% | 198,000 | 653億9882万 | +2.07% | 10.99 | 0.78 |
07/15 | 863 | 894 | 863 | 883 | +2.67% | 255,800 | 650億3058万 | +1.15% | 10.93 | 0.77 |
07/14 | 879 | 879 | 841 | 860 | -2.49% | 434,100 | 633億3669万 | -2.05% | 10.64 | 0.75 |
07/13 | 900 | 905 | 879 | 882 | +1.15% | 319,500 | 649億5693万 | -0.34% | 10.92 | 0.77 |
07/12 | 865 | 886 | 863 | 872 | +2.59% | 307,800 | 642億2046万 | -2.13% | 10.79 | 0.76 |
07/11 | 830 | 863 | 829 | 850 | +6.12% | 346,100 | 626億22万 | -5.35% | 10.52 | 0.74 |
07/08 | 819 | 819 | 800 | 801 | -0.87% | 239,700 | 589億9150万 | -11.59% | 9.91 | 0.7 |
07/07 | 805 | 832 | 805 | 808 | -0.25% | 372,800 | 595億703万 | -11.79% | 10 | 0.71 |
07/06 | 829 | 832 | 796 | 810 | -3.34% | 288,900 | 596億5433万 | -12.53% | 10.02 | 0.71 |
07/05 | 858 | 864 | 830 | 838 | -2.22% | 246,400 | 617億1645万 | -10.66% | 10.37 | 0.73 |
07/04 | 846 | 858 | 834 | 857 | +0.71% | 132,700 | 631億1575万 | -9.69% | 10.61 | 0.75 |
07/01 | 843 | 860 | 834 | 851 | +2.04% | 175,300 | 626億7387万 | -11.17% | 10.53 | 0.74 |
06/30 | 856 | 860 | 831 | 834 | -0.12% | 215,600 | 614億2186万 | -13.84% | 10.32 | 0.73 |
06/29 | 845 | 846 | 824 | 835 | +2.08% | 282,000 | 614億9551万 | -14.71% | 10.33 | 0.73 |
06/28 | 820 | 830 | 801 | 818 | -3.76% | 351,600 | 602億4350万 | -17.37% | 10.12 | 0.71 |
06/27 | 834 | 853 | 831 | 850 | +3.28% | 244,200 | 626億22万 | -15.17% | 10.52 | 0.74 |
06/24 | 921 | 932 | 817 | 823 | -10.35% | 341,100 | 606億1174万 | -18.76% | 10.18 | 0.72 |
06/23 | 880 | 921 | 880 | 918 | +3.61% | 143,600 | 676億824万 | -10.35% | 11.36 | 0.8 |
06/22 | 902 | 907 | 882 | 886 | -1.77% | 312,500 | 652億5152万 | -14.06% | 10.96 | 0.77 |
06/21 | 922 | 929 | 890 | 902 | -3.63% | 601,500 | 664億2988万 | -13.19% | 11.16 | 0.79 |
06/20 | 932 | 952 | 930 | 936 | +2.07% | 275,400 | 689億3389万 | -10.6% | 11.58 | 0.82 |
06/17 | 934 | 953 | 910 | 917 | +0.11% | 342,700 | 675億3459万 | -12.92% | 11.35 | 0.8 |
06/16 | 950 | 956 | 910 | 916 | -4.38% | 258,500 | 674億6094万 | -13.58% | 11.33 | 0.8 |
06/15 | 950 | 967 | 944 | 958 | 0% | 196,600 | 705億5413万 | -9.96% | 11.85 | 0.84 |
06/14 | 963 | 971 | 953 | 958 | -1.44% | 189,600 | 705億5413万 | -10.13% | 11.85 | 0.84 |
06/13 | 984 | 993 | 972 | 972 | -3.76% | 134,900 | 715億8519万 | -8.9% | 12.03 | 0.85 |
06/10 | 1,029 | 1,034 | 1,001 | 1,010 | -1.46% | 238,700 | 743億8379万 | -5.43% | 12.5 | 0.88 |