株価チャート
2016/06/22～2016/11/16
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 |
| 11/16 | 164 | 166 | 153 | 160 | -1.84% | 604,500 | 18億2442万 | +8.84% | 5.21 | 0.89 |
| 11/15 | 162 | 184 | 156 | 163 | +13.19% | 3,454,400 | 18億5862万 | +10.88% | 5.31 | 0.9 |
| 11/14 | 140 | 146 | 140 | 144 | +2.86% | 65,100 | 16億4197万 | -1.37% | 4.69 | 0.8 |
| 11/11 | 144 | 145 | 140 | 140 | -2.1% | 109,000 | 15億9636万 | -4.11% | 4.56 | 0.77 |
| 11/10 | 146 | 147 | 138 | 143 | +1.42% | 293,600 | 16億3057万 | -2.05% | 4.66 | 0.79 |
| 11/09 | 153 | 163 | 138 | 141 | -7.84% | 420,200 | 16億777万 | -2.76% | 4.59 | 0.78 |
| 11/08 | 162 | 164 | 149 | 153 | -4.97% | 220,000 | 17億4460万 | +5.52% | 4.98 | 0.85 |
| 11/07 | 168 | 178 | 151 | 161 | -6.94% | 332,900 | 18億3582万 | +11.03% | 5.24 | 0.89 |
| 11/04 | 186 | 186 | 163 | 173 | -4.42% | 933,000 | 19億7265万 | +20.14% | 5.63 | 0.96 |
| 11/02 | 146 | 187 | 145 | 181 | +24.83% | 2,784,700 | 20億6387万 | +26.57% | 5.89 | 1 |
| 11/01 | 142 | 145 | 141 | 145 | +2.11% | 26,800 | 16億5338万 | +2.84% | 4.72 | 0.8 |
| 10/31 | 141 | 143 | 141 | 142 | 0% | 5,200 | 16億1917万 | +0.71% | 4.62 | 0.79 |
| 10/28 | 143 | 143 | 141 | 142 | +0.71% | 6,800 | 16億1917万 | +0.71% | 4.62 | 0.79 |
| 10/27 | 141 | 141 | 140 | 141 | +0.71% | 3,300 | 16億777万 | 0% | 4.59 | 0.78 |
| 10/26 | 139 | 141 | 138 | 140 | -0.71% | 20,600 | 15億9636万 | -0.71% | 4.56 | 0.77 |
| 10/25 | 140 | 141 | 140 | 141 | +0.71% | 9,600 | 16億777万 | 0% | 4.59 | 0.78 |
| 10/24 | 140 | 141 | 140 | 140 | -0.71% | 10,900 | 15億9636万 | -0.71% | 4.56 | 0.77 |
| 10/21 | 141 | 142 | 141 | 141 | 0% | 6,400 | 16億777万 | 0% | 4.59 | 0.78 |
| 10/20 | 143 | 143 | 140 | 141 | -1.4% | 5,800 | 16億777万 | 0% | 4.59 | 0.78 |
| 10/19 | 143 | 143 | 142 | 143 | +0.7% | 10,400 | 16億3057万 | +0.7% | 4.66 | 0.79 |
| 10/18 | 143 | 143 | 141 | 142 | -1.39% | 14,700 | 16億1917万 | 0% | 4.62 | 0.79 |
| 10/17 | 145 | 145 | 143 | 144 | 0% | 10,600 | 16億4197万 | +1.41% | 4.69 | 0.8 |
| 10/14 | 141 | 146 | 141 | 144 | +1.41% | 19,300 | 16億4197万 | +1.41% | 4.69 | 0.8 |
| 10/13 | 140 | 142 | 140 | 142 | +1.43% | 2,500 | 16億1917万 | 0% | 4.62 | 0.79 |
| 10/12 | 140 | 140 | 139 | 140 | +0.72% | 6,200 | 15億9636万 | -1.41% | 4.56 | 0.77 |
| 10/11 | 139 | 141 | 138 | 139 | -0.71% | 10,200 | 15億8496万 | -2.8% | 4.53 | 0.77 |
| 10/07 | 141 | 141 | 140 | 140 | +0.72% | 2,000 | 15億9636万 | -2.1% | 4.56 | 0.77 |
| 10/06 | 139 | 141 | 139 | 139 | -0.71% | 5,300 | 15億8496万 | -2.8% | 4.53 | 0.77 |
| 10/05 | 138 | 141 | 138 | 140 | +1.45% | 6,900 | 15億9636万 | -2.1% | 4.56 | 0.77 |
| 10/04 | 138 | 140 | 137 | 138 | -1.43% | 10,900 | 15億7356万 | -4.17% | 4.49 | 0.76 |
| 10/03 | 141 | 141 | 138 | 140 | 0% | 8,300 | 15億9636万 | -2.78% | 4.56 | 0.77 |
| 09/30 | 142 | 142 | 140 | 140 | 0% | 3,300 | 15億9636万 | -2.78% | 4.56 | 0.77 |
| 09/29 | 141 | 141 | 140 | 140 | -0.71% | 5,600 | 15億9636万 | -2.78% | 4.56 | 0.77 |
| 09/28 | 140 | 141 | 139 | 141 | 0% | 6,400 | 16億777万 | -2.08% | 4.59 | 0.78 |
| 09/27 | 142 | 142 | 139 | 141 | 0% | 5,500 | 16億777万 | -2.08% | 4.59 | 0.78 |
| 09/26 | 142 | 142 | 139 | 141 | -0.7% | 7,700 | 16億777万 | -2.08% | 4.59 | 0.78 |
| 09/23 | 141 | 142 | 140 | 142 | 0% | 15,200 | 16億1917万 | -1.39% | 4.62 | 0.79 |
| 09/21 | 141 | 144 | 141 | 142 | -0.7% | 6,800 | 16億1917万 | -1.39% | 4.62 | 0.79 |
| 09/20 | 144 | 144 | 142 | 143 | 0% | 1,700 | 16億3057万 | -0.69% | 4.66 | 0.79 |
| 09/16 | 142 | 145 | 142 | 143 | 0% | 13,600 | 16億3057万 | -0.69% | 4.66 | 0.79 |
| 09/15 | 144 | 145 | 143 | 143 | -0.69% | 4,400 | 16億3057万 | -0.69% | 4.66 | 0.79 |
| 09/14 | 145 | 145 | 144 | 144 | -0.69% | 4,800 | 16億4197万 | 0% | 4.69 | 0.8 |
| 09/13 | 147 | 147 | 145 | 145 | -1.36% | 6,400 | 16億5338万 | +0.69% | 4.72 | 0.8 |
| 09/12 | 146 | 149 | 145 | 147 | -0.68% | 16,100 | 16億7618万 | +2.08% | 4.79 | 0.81 |
| 09/09 | 147 | 149 | 147 | 148 | +0.68% | 16,000 | 16億8759万 | +3.5% | 4.82 | 0.82 |
| 09/08 | 144 | 147 | 144 | 147 | +1.38% | 10,000 | 16億7618万 | +2.8% | 4.79 | 0.81 |
| 09/07 | 146 | 146 | 145 | 145 | 0% | 14,800 | 16億5338万 | +1.4% | 4.72 | 0.8 |
| 09/06 | 148 | 149 | 144 | 145 | -1.36% | 10,900 | 16億5338万 | +1.4% | 4.72 | 0.8 |
| 09/05 | 147 | 150 | 146 | 147 | +2.08% | 46,400 | 16億7618万 | +2.8% | 4.79 | 0.81 |
| 09/02 | 148 | 149 | 144 | 144 | -2.04% | 17,000 | 16億4197万 | +1.41% | 4.69 | 0.8 |
| 09/01 | 148 | 148 | 147 | 147 | 0% | 5,500 | 16億7618万 | +3.52% | 4.79 | 0.81 |
| 08/31 | 145 | 148 | 144 | 147 | +0.68% | 37,000 | 16億7618万 | +3.52% | 4.79 | 0.81 |
| 08/30 | 148 | 148 | 144 | 146 | +0.69% | 15,100 | 16億6478万 | +2.82% | 4.75 | 0.81 |
| 08/29 | 143 | 147 | 143 | 145 | +2.84% | 7,700 | 16億5338万 | +2.11% | 4.72 | 0.8 |
| 08/26 | 145 | 146 | 141 | 141 | -2.08% | 25,800 | 16億777万 | -0.7% | 4.59 | 0.78 |
| 08/25 | 143 | 145 | 142 | 144 | +1.41% | 8,500 | 16億4197万 | +1.41% | 4.69 | 0.8 |
| 08/24 | 143 | 145 | 142 | 142 | -0.7% | 4,900 | 16億1917万 | 0% | 4.62 | 0.79 |
| 08/23 | 146 | 147 | 143 | 143 | -1.38% | 15,700 | 16億3057万 | +0.7% | 4.66 | 0.79 |
| 08/22 | 136 | 146 | 136 | 145 | +3.57% | 46,100 | 16億5338万 | +2.11% | 4.72 | 0.8 |
| 08/19 | 135 | 140 | 135 | 140 | +2.94% | 7,700 | 15億9636万 | -0.71% | 4.56 | 0.77 |
| 08/18 | 135 | 137 | 133 | 136 | -2.16% | 11,100 | 15億5075万 | -3.55% | 4.43 | 0.75 |
| 08/17 | 138 | 139 | 137 | 139 | +1.46% | 29,900 | 15億8496万 | -2.11% | 4.53 | 0.77 |
| 08/16 | 139 | 141 | 137 | 137 | -2.14% | 19,800 | 15億6216万 | -3.52% | 4.46 | 0.76 |
| 08/15 | 138 | 146 | 138 | 140 | -4.76% | 29,900 | 15億9636万 | -0.71% | 4.56 | 0.77 |
| 08/12 | 145 | 147 | 144 | 147 | +2.08% | 48,300 | 16億7618万 | +4.26% | 4.79 | 0.81 |
| 08/10 | 143 | 144 | 143 | 144 | +0.7% | 15,500 | 16億4197万 | +2.13% | 4.69 | 0.8 |
| 08/09 | 142 | 144 | 140 | 143 | +2.14% | 8,700 | 16億3057万 | +1.42% | 4.66 | 0.79 |
| 08/08 | 144 | 144 | 137 | 140 | -0.71% | 23,000 | 15億9636万 | -0.71% | 4.56 | 0.77 |
| 08/05 | 142 | 142 | 141 | 141 | -0.7% | 3,100 | 16億777万 | 0% | 4.59 | 0.78 |
| 08/04 | 142 | 142 | 140 | 142 | +1.43% | 2,100 | 16億1917万 | +0.71% | 4.62 | 0.79 |
| 08/03 | 141 | 142 | 138 | 140 | -2.1% | 9,500 | 15億9636万 | -0.71% | 4.56 | 0.77 |
| 08/02 | 143 | 143 | 142 | 143 | 0% | 4,900 | 16億3057万 | +2.14% | 4.66 | 0.79 |
| 08/01 | 141 | 144 | 141 | 143 | +1.42% | 3,400 | 16億3057万 | +2.14% | 4.66 | 0.79 |
| 07/29 | 141 | 141 | 140 | 141 | 0% | 12,800 | 16億777万 | +1.44% | 4.59 | 0.78 |
| 07/28 | 147 | 149 | 139 | 141 | -3.42% | 72,800 | 16億777万 | +1.44% | 4.59 | 0.78 |
| 07/27 | 143 | 146 | 142 | 146 | +2.82% | 12,200 | 16億6478万 | +5.04% | 4.75 | 0.81 |
| 07/26 | 145 | 145 | 141 | 142 | -2.07% | 17,000 | 16億1917万 | +2.9% | 4.62 | 0.79 |
| 07/25 | 142 | 147 | 141 | 145 | +2.11% | 16,500 | 16億5338万 | +5.07% | 4.72 | 0.8 |
| 07/22 | 143 | 143 | 141 | 142 | -0.7% | 11,800 | 16億1917万 | +2.9% | 4.62 | 0.79 |
| 07/21 | 143 | 145 | 142 | 143 | +0.7% | 21,700 | 16億3057万 | +4.38% | 4.66 | 0.79 |
| 07/20 | 140 | 143 | 139 | 142 | 0% | 12,800 | 16億1917万 | +3.65% | 4.62 | 0.79 |
| 07/19 | 139 | 142 | 137 | 142 | +3.65% | 33,800 | 16億1917万 | +3.65% | 4.62 | 0.79 |
| 07/15 | 139 | 139 | 137 | 137 | 0% | 10,400 | 15億6216万 | 0% | 4.46 | 0.76 |
| 07/14 | 142 | 143 | 137 | 137 | -4.2% | 42,100 | 15億6216万 | 0% | 4.46 | 0.76 |
| 07/13 | 142 | 144 | 139 | 143 | -0.69% | 14,900 | 16億3057万 | +4.38% | 4.66 | 0.79 |
| 07/12 | 138 | 144 | 137 | 144 | +5.88% | 19,300 | 16億4197万 | +4.35% | 4.69 | 0.8 |
| 07/11 | 134 | 138 | 134 | 136 | +2.26% | 11,900 | 15億5075万 | -0.73% | 4.43 | 0.75 |
| 07/08 | 135 | 138 | 133 | 133 | -2.92% | 16,800 | 15億1655万 | -3.62% | 4.33 | 0.74 |
| 07/07 | 139 | 139 | 137 | 137 | -0.72% | 6,600 | 15億6216万 | -0.72% | 4.46 | 0.76 |
| 07/06 | 139 | 139 | 135 | 138 | -1.43% | 23,000 | 15億7356万 | -0.72% | 4.49 | 0.76 |
| 07/05 | 144 | 144 | 139 | 140 | -2.78% | 14,800 | 15億9636万 | +0.72% | 4.56 | 0.77 |
| 07/04 | 141 | 145 | 141 | 144 | 0% | 24,000 | 16億4197万 | +3.6% | 4.69 | 0.8 |
| 07/01 | 148 | 148 | 140 | 144 | -1.37% | 32,500 | 16億4197万 | +3.6% | 4.69 | 0.8 |
| 06/30 | 139 | 154 | 139 | 146 | +8.96% | 343,600 | 16億6478万 | +4.29% | 4.75 | 0.81 |
| 06/29 | 131 | 134 | 131 | 134 | +3.88% | 13,900 | 15億2795万 | -4.29% | 4.36 | 0.74 |
| 06/28 | 132 | 132 | 126 | 129 | +0.78% | 13,200 | 14億7094万 | -7.86% | 4.2 | 0.71 |
| 06/27 | 123 | 129 | 123 | 128 | +3.23% | 9,100 | 14億5953万 | -9.22% | 4.17 | 0.71 |
| 06/24 | 138 | 138 | 121 | 124 | -9.49% | 46,800 | 14億1392万 | -12.68% | 4.04 | 0.69 |
| 06/23 | 136 | 137 | 136 | 137 | +1.48% | 2,200 | 15億6216万 | -4.2% | 4.46 | 0.76 |
| 06/22 | 139 | 139 | 135 | 135 | -2.17% | 3,200 | 15億3935万 | -5.59% | 4.39 | 0.75 |
