株価チャート
2016/06/07～2016/10/31
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 |
| 10/31 | 1,534 | 1,545 | 1,534 | 1,543 | +0.59% | 25,500 | 162億5272万 | -1.59% | 15.89 | 0.61 |
| 10/28 | 1,532 | 1,539 | 1,520 | 1,534 | -0.13% | 42,800 | 161億5792万 | -2.17% | 15.8 | 0.61 |
| 10/27 | 1,532 | 1,542 | 1,532 | 1,536 | -1.66% | 95,300 | 161億7899万 | -2.04% | 15.82 | 0.61 |
| 10/26 | 1,586 | 1,591 | 1,561 | 1,562 | -1.64% | 124,300 | 164億5285万 | -0.32% | 16.09 | 0.62 |
| 10/25 | 1,588 | 1,590 | 1,582 | 1,588 | 0% | 53,500 | 167億2672万 | +1.47% | 16.35 | 0.63 |
| 10/24 | 1,588 | 1,595 | 1,583 | 1,588 | +0.13% | 36,300 | 167億2672万 | +1.66% | 16.35 | 0.63 |
| 10/21 | 1,586 | 1,590 | 1,581 | 1,586 | -0.31% | 70,900 | 167億565万 | +1.73% | 16.33 | 0.63 |
| 10/20 | 1,588 | 1,594 | 1,586 | 1,591 | +0.19% | 46,000 | 167億5832万 | +2.18% | 16.39 | 0.63 |
| 10/19 | 1,586 | 1,589 | 1,583 | 1,588 | +0.13% | 24,800 | 167億2672万 | +2.19% | 16.35 | 0.63 |
| 10/18 | 1,584 | 1,588 | 1,583 | 1,586 | +0.32% | 30,200 | 167億565万 | +2.26% | 16.33 | 0.63 |
| 10/17 | 1,580 | 1,585 | 1,579 | 1,581 | +0.06% | 33,200 | 166億5298万 | +2.13% | 16.28 | 0.63 |
| 10/14 | 1,581 | 1,581 | 1,575 | 1,580 | 0% | 31,800 | 166億4245万 | +2.2% | 16.27 | 0.63 |
| 10/13 | 1,580 | 1,584 | 1,570 | 1,580 | -0.13% | 25,700 | 166億4245万 | +2.33% | 16.27 | 0.63 |
| 10/12 | 1,583 | 1,586 | 1,580 | 1,582 | -0.44% | 28,100 | 166億6352万 | +2.66% | 16.29 | 0.63 |
| 10/11 | 1,593 | 1,594 | 1,587 | 1,589 | +0.25% | 7,800 | 167億3725万 | +3.25% | 16.36 | 0.63 |
| 10/07 | 1,580 | 1,587 | 1,579 | 1,585 | +0.06% | 12,300 | 166億9512万 | +3.19% | 16.32 | 0.63 |
| 10/06 | 1,590 | 1,595 | 1,583 | 1,584 | -0.13% | 14,500 | 166億8458万 | +3.26% | 16.31 | 0.63 |
| 10/05 | 1,576 | 1,594 | 1,575 | 1,586 | +0.57% | 19,100 | 167億565万 | +3.59% | 16.33 | 0.63 |
| 10/04 | 1,569 | 1,581 | 1,569 | 1,577 | +0.64% | 23,900 | 166億1085万 | +3.21% | 16.24 | 0.63 |
| 10/03 | 1,552 | 1,570 | 1,552 | 1,567 | +0.97% | 16,300 | 165億552万 | +2.89% | 16.14 | 0.62 |
| 09/30 | 1,543 | 1,555 | 1,542 | 1,552 | +0.06% | 11,400 | 163億4752万 | +2.17% | 15.98 | 0.62 |
| 09/29 | 1,550 | 1,555 | 1,546 | 1,551 | +0.32% | 23,300 | 163億3699万 | +2.38% | 15.97 | 0.61 |
| 09/28 | 1,542 | 1,549 | 1,537 | 1,546 | +0.91% | 24,900 | 162億8432万 | +2.32% | 15.92 | 0.61 |
| 09/27 | 1,518 | 1,532 | 1,506 | 1,532 | +0.92% | 18,900 | 161億3686万 | +1.59% | 15.78 | 0.61 |
| 09/26 | 1,494 | 1,523 | 1,480 | 1,518 | -1.04% | 27,700 | 159億8939万 | +0.93% | 15.63 | 0.6 |
| 09/23 | 1,536 | 1,547 | 1,528 | 1,534 | +0.39% | 14,200 | 161億5792万 | +2.13% | 15.8 | 0.61 |
| 09/21 | 1,521 | 1,530 | 1,520 | 1,528 | +0.46% | 10,300 | 160億9472万 | +1.87% | 15.74 | 0.61 |
| 09/20 | 1,517 | 1,528 | 1,515 | 1,521 | +0.26% | 16,400 | 160億2099万 | +1.47% | 15.66 | 0.6 |
| 09/16 | 1,507 | 1,518 | 1,507 | 1,517 | +0.66% | 5,000 | 159億7886万 | +1.27% | 15.62 | 0.6 |
| 09/15 | 1,515 | 1,515 | 1,506 | 1,507 | -0.59% | 4,700 | 158億7353万 | +0.6% | 15.52 | 0.6 |
| 09/14 | 1,518 | 1,520 | 1,515 | 1,516 | -0.13% | 4,000 | 159億6833万 | +1.2% | 15.61 | 0.6 |
| 09/13 | 1,524 | 1,524 | 1,515 | 1,518 | +0.26% | 2,400 | 159億8939万 | +1.34% | 15.63 | 0.6 |
| 09/12 | 1,523 | 1,523 | 1,509 | 1,514 | -0.53% | 3,900 | 159億4726万 | +1% | 15.59 | 0.6 |
| 09/09 | 1,525 | 1,525 | 1,515 | 1,522 | -0.07% | 6,400 | 160億3153万 | +1.6% | 15.67 | 0.6 |
| 09/08 | 1,525 | 1,528 | 1,512 | 1,523 | +0.13% | 7,400 | 160億4206万 | +1.74% | 15.68 | 0.6 |
| 09/07 | 1,519 | 1,525 | 1,512 | 1,521 | +0.13% | 8,200 | 160億2099万 | +1.6% | 15.66 | 0.6 |
| 09/06 | 1,524 | 1,525 | 1,496 | 1,519 | -0.33% | 9,200 | 159億9993万 | +1.47% | 15.64 | 0.6 |
| 09/05 | 1,524 | 1,525 | 1,516 | 1,524 | 0% | 5,500 | 160億5259万 | +1.74% | 15.7 | 0.6 |
| 09/02 | 1,528 | 1,528 | 1,515 | 1,524 | -0.13% | 6,800 | 160億5259万 | +1.67% | 15.7 | 0.6 |
| 09/01 | 1,513 | 1,529 | 1,446 | 1,526 | +0.39% | 13,300 | 160億7366万 | +1.67% | 15.72 | 0.6 |
| 08/31 | 1,512 | 1,535 | 1,512 | 1,520 | +0.53% | 8,400 | 160億1046万 | +1.2% | 15.65 | 0.6 |
| 08/30 | 1,509 | 1,518 | 1,496 | 1,512 | +0.4% | 5,400 | 159億2619万 | +0.53% | 15.57 | 0.6 |
| 08/29 | 1,473 | 1,506 | 1,462 | 1,506 | +3.51% | 7,800 | 158億6299万 | 0% | 15.51 | 0.6 |
| 08/26 | 1,475 | 1,475 | 1,455 | 1,455 | -0.55% | 3,500 | 153億2580万 | -3.51% | 14.98 | 0.58 |
| 08/25 | 1,458 | 1,476 | 1,458 | 1,463 | +0.27% | 3,500 | 154億1007万 | -3.24% | 15.07 | 0.58 |
| 08/24 | 1,453 | 1,475 | 1,453 | 1,459 | +0.41% | 2,300 | 153億6793万 | -3.76% | 15.03 | 0.58 |
| 08/23 | 1,459 | 1,470 | 1,453 | 1,453 | -0.27% | 5,400 | 153億473万 | -4.34% | 14.96 | 0.58 |
| 08/22 | 1,454 | 1,459 | 1,454 | 1,457 | +0.21% | 6,800 | 153億4687万 | -4.33% | 15.01 | 0.58 |
| 08/19 | 1,463 | 1,472 | 1,453 | 1,454 | -0.41% | 6,100 | 153億1527万 | -4.72% | 14.97 | 0.58 |
| 08/18 | 1,475 | 1,482 | 1,460 | 1,460 | -1.02% | 4,600 | 153億7847万 | -4.45% | 15.04 | 0.58 |
| 08/17 | 1,490 | 1,490 | 1,472 | 1,475 | -1.6% | 10,900 | 155億3647万 | -3.66% | 15.19 | 0.58 |
| 08/16 | 1,510 | 1,511 | 1,498 | 1,499 | -0.73% | 11,600 | 157億8926万 | -2.15% | 15.44 | 0.59 |
| 08/15 | 1,513 | 1,513 | 1,501 | 1,510 | -0.59% | 5,200 | 159億513万 | -1.37% | 15.55 | 0.6 |
| 08/12 | 1,525 | 1,525 | 1,506 | 1,519 | +0.46% | 3,800 | 159億9993万 | -0.65% | 15.64 | 0.6 |
| 08/10 | 1,510 | 1,515 | 1,502 | 1,512 | -0.07% | 3,900 | 159億2619万 | -1.05% | 15.57 | 0.6 |
| 08/09 | 1,509 | 1,517 | 1,508 | 1,513 | -0.72% | 2,900 | 159億3673万 | -0.92% | 15.58 | 0.6 |
| 08/08 | 1,523 | 1,524 | 1,504 | 1,524 | +2.01% | 4,900 | 160億5259万 | -0.13% | 15.7 | 0.6 |
| 08/05 | 1,500 | 1,502 | 1,487 | 1,494 | -0.73% | 4,100 | 157億3660万 | -1.97% | 15.39 | 0.59 |
| 08/04 | 1,535 | 1,535 | 1,500 | 1,505 | -0.66% | 5,100 | 158億5246万 | -1.25% | 15.5 | 0.6 |
| 08/03 | 1,528 | 1,530 | 1,510 | 1,515 | -0.72% | 3,700 | 159億5779万 | -0.46% | 15.6 | 0.6 |
| 08/02 | 1,562 | 1,562 | 1,520 | 1,526 | -1.23% | 6,300 | 160億7366万 | +0.46% | 15.72 | 0.6 |
| 08/01 | 1,575 | 1,575 | 1,545 | 1,545 | -1.02% | 3,800 | 162億7379万 | +1.98% | 15.91 | 0.61 |
| 07/29 | 1,565 | 1,565 | 1,536 | 1,561 | -0.06% | 3,700 | 164億4232万 | +3.51% | 16.08 | 0.62 |
| 07/28 | 1,559 | 1,568 | 1,550 | 1,562 | +0.19% | 4,700 | 164億5285万 | +3.79% | 16.09 | 0.62 |
| 07/27 | 1,575 | 1,575 | 1,548 | 1,559 | +0.32% | 9,400 | 164億2125万 | +3.73% | 16.06 | 0.62 |
| 07/26 | 1,575 | 1,575 | 1,553 | 1,554 | -0.51% | 4,900 | 163億6859万 | +3.6% | 16 | 0.62 |
| 07/25 | 1,570 | 1,571 | 1,556 | 1,562 | +0.64% | 3,600 | 164億5285万 | +4.41% | 16.09 | 0.62 |
| 07/22 | 1,576 | 1,576 | 1,546 | 1,552 | -0.51% | 4,800 | 163億4752万 | +4.02% | 15.98 | 0.62 |
| 07/21 | 1,553 | 1,560 | 1,550 | 1,560 | +0.13% | 3,400 | 164億3179万 | +4.91% | 16.07 | 0.62 |
| 07/20 | 1,574 | 1,574 | 1,553 | 1,558 | +0.06% | 8,900 | 164億1072万 | +4.99% | 16.05 | 0.62 |
| 07/19 | 1,545 | 1,558 | 1,541 | 1,557 | +1.5% | 14,800 | 164億19万 | +5.2% | 16.03 | 0.62 |
| 07/15 | 1,536 | 1,536 | 1,512 | 1,534 | +0.39% | 2,700 | 161億5792万 | +3.93% | 15.8 | 0.61 |
| 07/14 | 1,534 | 1,536 | 1,525 | 1,528 | +0.2% | 7,900 | 160億9472万 | +3.66% | 15.74 | 0.61 |
| 07/13 | 1,530 | 1,534 | 1,521 | 1,525 | +0.2% | 5,800 | 160億6313万 | +3.46% | 15.71 | 0.6 |
| 07/12 | 1,517 | 1,528 | 1,510 | 1,522 | +1.26% | 14,400 | 160億3153万 | +3.26% | 15.67 | 0.6 |
| 07/11 | 1,467 | 1,507 | 1,467 | 1,503 | +2.59% | 4,800 | 158億3139万 | +1.9% | 15.48 | 0.6 |
| 07/08 | 1,498 | 1,498 | 1,465 | 1,465 | -1.01% | 5,000 | 154億3113万 | -0.75% | 15.09 | 0.58 |
| 07/07 | 1,501 | 1,501 | 1,475 | 1,480 | -0.34% | 6,300 | 155億8913万 | +0.07% | 15.24 | 0.59 |
| 07/06 | 1,522 | 1,522 | 1,474 | 1,485 | -0.47% | 8,400 | 156億4180万 | +0.41% | 15.29 | 0.59 |
| 07/05 | 1,490 | 1,499 | 1,479 | 1,492 | +0.88% | 17,400 | 157億1553万 | +0.81% | 15.37 | 0.59 |
| 07/04 | 1,480 | 1,481 | 1,469 | 1,479 | -0.14% | 5,500 | 155億7860万 | -0.14% | 15.23 | 0.59 |
| 07/01 | 1,478 | 1,486 | 1,475 | 1,481 | +0.2% | 2,400 | 155億9966万 | 0% | 15.25 | 0.59 |
| 06/30 | 1,490 | 1,493 | 1,467 | 1,478 | +0.82% | 5,700 | 155億6806万 | -0.27% | 15.22 | 0.59 |
| 06/29 | 1,460 | 1,480 | 1,441 | 1,466 | +2.52% | 8,000 | 154億4167万 | -1.08% | 15.1 | 0.58 |
| 06/28 | 1,427 | 1,432 | 1,415 | 1,430 | +0.21% | 5,500 | 150億6247万 | -3.57% | 14.73 | 0.57 |
| 06/27 | 1,509 | 1,509 | 1,405 | 1,427 | +2.59% | 9,400 | 150億3087万 | -3.91% | 14.7 | 0.57 |
| 06/24 | 1,483 | 1,487 | 1,383 | 1,391 | -6.2% | 15,000 | 146億5168万 | -6.46% | 14.33 | 0.55 |
| 06/23 | 1,468 | 1,483 | 1,460 | 1,483 | -1.66% | 17,500 | 156億2073万 | -0.54% | 15.27 | 0.59 |
| 06/22 | 1,508 | 1,508 | 1,475 | 1,508 | +1.48% | 14,200 | 158億8406万 | +1.21% | 15.53 | 0.6 |
| 06/21 | 1,500 | 1,500 | 1,475 | 1,486 | +1.85% | 8,600 | 156億5233万 | -0.2% | 15.3 | 0.59 |
| 06/20 | 1,446 | 1,463 | 1,446 | 1,459 | +0.9% | 7,000 | 153億6793万 | -2.08% | 15.03 | 0.58 |
| 06/17 | 1,455 | 1,460 | 1,439 | 1,446 | +0.42% | 6,400 | 152億3100万 | -3.02% | 14.89 | 0.57 |
| 06/16 | 1,455 | 1,484 | 1,438 | 1,440 | -2.11% | 7,100 | 151億6780万 | -3.42% | 14.83 | 0.57 |
| 06/15 | 1,488 | 1,488 | 1,471 | 1,471 | +1.31% | 10,900 | 154億9433万 | -1.47% | 15.15 | 0.58 |
| 06/14 | 1,450 | 1,507 | 1,447 | 1,452 | -0.41% | 6,400 | 152億9420万 | -2.81% | 14.95 | 0.58 |
| 06/13 | 1,497 | 1,504 | 1,458 | 1,458 | -2.61% | 10,400 | 153億5740万 | -2.47% | 15.02 | 0.58 |
| 06/10 | 1,514 | 1,514 | 1,488 | 1,497 | -1.96% | 13,600 | 157億6820万 | +0.13% | 15.42 | 0.59 |
| 06/09 | 1,535 | 1,535 | 1,505 | 1,527 | -0.52% | 5,100 | 160億8419万 | +2.35% | 15.73 | 0.61 |
| 06/08 | 1,530 | 1,535 | 1,528 | 1,535 | +0.46% | 5,100 | 161億6846万 | +3.16% | 15.81 | 0.61 |
| 06/07 | 1,525 | 1,533 | 1,509 | 1,528 | -0.26% | 3,400 | 160億9472万 | +2.9% | 15.74 | 0.61 |
