株価チャート
2016/06/20～2016/11/14
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 |
| 11/14 | 1,651 | 1,724 | 1,651 | 1,718 | +5.59% | 1,767,000 | 5897億6587万 | +8.67% | 12.4 | 1.21 |
| 11/11 | 1,634 | 1,660 | 1,616 | 1,627 | +3.24% | 2,497,700 | 5585億2682万 | +3.3% | 11.74 | 1.14 |
| 11/10 | 1,543 | 1,591 | 1,543 | 1,576 | +9.22% | 1,732,100 | 5410億1921万 | +0.19% | 11.37 | 1.11 |
| 11/09 | 1,606 | 1,626 | 1,412 | 1,443 | -9.13% | 3,193,200 | 4953億6214万 | -8.15% | 10.41 | 1.01 |
| 11/08 | 1,564 | 1,593 | 1,560 | 1,588 | +1.6% | 1,099,000 | 5451億3865万 | +0.95% | 11.46 | 1.12 |
| 11/07 | 1,561 | 1,569 | 1,540 | 1,563 | +2.76% | 1,203,200 | 5365億5649万 | -0.45% | 11.28 | 1.1 |
| 11/04 | 1,503 | 1,526 | 1,481 | 1,521 | -0.39% | 1,370,300 | 5221億3847万 | -2.94% | 10.98 | 1.07 |
| 11/02 | 1,542 | 1,572 | 1,521 | 1,527 | -2.92% | 1,691,000 | 5241億9819万 | -2.3% | 11.02 | 1.07 |
| 11/01 | 1,544 | 1,578 | 1,541 | 1,573 | +1.16% | 1,225,400 | 5399億8936万 | +0.77% | 11.35 | 1.11 |
| 10/31 | 1,629 | 1,629 | 1,542 | 1,555 | -5.76% | 2,827,400 | 5338億1020万 | -0.06% | 11.22 | 1.09 |
| 10/28 | 1,578 | 1,656 | 1,578 | 1,650 | +5.3% | 3,051,300 | 5664億2240万 | +6.25% | 11.91 | 1.16 |
| 10/27 | 1,561 | 1,571 | 1,551 | 1,567 | +0.38% | 854,500 | 5379億2964万 | +1.23% | 11.31 | 1.1 |
| 10/26 | 1,594 | 1,594 | 1,558 | 1,561 | -2.13% | 1,311,900 | 5358億6992万 | +1.04% | 11.27 | 1.1 |
| 10/25 | 1,625 | 1,631 | 1,586 | 1,595 | -1.05% | 2,096,800 | 5475億4165万 | +3.44% | 11.51 | 1.12 |
| 10/24 | 1,610 | 1,614 | 1,583 | 1,612 | -0.06% | 990,600 | 5533億7752万 | +4.95% | 11.63 | 1.13 |
| 10/21 | 1,609 | 1,626 | 1,598 | 1,613 | +0.56% | 817,600 | 5537億2081万 | +5.36% | 11.64 | 1.13 |
| 10/20 | 1,582 | 1,607 | 1,575 | 1,604 | +1.91% | 1,143,000 | 5506億3123万 | +5.11% | 11.58 | 1.13 |
| 10/19 | 1,580 | 1,584 | 1,565 | 1,574 | -0.88% | 712,100 | 5403億3264万 | +3.42% | 11.36 | 1.11 |
| 10/18 | 1,581 | 1,588 | 1,570 | 1,588 | -0.63% | 879,000 | 5451億3865万 | +4.34% | 11.46 | 1.12 |
| 10/17 | 1,577 | 1,603 | 1,574 | 1,598 | +1.91% | 939,900 | 5485億7151万 | +5.06% | 11.53 | 1.12 |
| 10/14 | 1,560 | 1,572 | 1,545 | 1,568 | -0.06% | 1,284,700 | 5382億7292万 | +3.16% | 11.32 | 1.1 |
| 10/13 | 1,590 | 1,604 | 1,566 | 1,569 | -0.57% | 1,148,600 | 5386億1621万 | +3.16% | 11.32 | 1.1 |
| 10/12 | 1,569 | 1,587 | 1,561 | 1,578 | -0.88% | 888,700 | 5417億579万 | +3.68% | 11.39 | 1.11 |
| 10/11 | 1,589 | 1,610 | 1,581 | 1,592 | +1.66% | 961,300 | 5465億1180万 | +4.67% | 11.49 | 1.12 |
| 10/07 | 1,578 | 1,578 | 1,559 | 1,566 | 0% | 892,500 | 5375億8635万 | +3.03% | 11.3 | 1.1 |
| 10/06 | 1,599 | 1,602 | 1,562 | 1,566 | -0.13% | 988,400 | 5375億8635万 | +2.89% | 11.3 | 1.1 |
| 10/05 | 1,539 | 1,578 | 1,528 | 1,568 | +2.69% | 1,033,300 | 5382億7292万 | +3.09% | 11.32 | 1.1 |
| 10/04 | 1,513 | 1,530 | 1,506 | 1,527 | +1.73% | 1,280,700 | 5241億9819万 | +0.39% | 11.02 | 1.07 |
| 10/03 | 1,513 | 1,520 | 1,481 | 1,501 | -0.07% | 975,200 | 5152億7274万 | -1.12% | 10.83 | 1.06 |
| 09/30 | 1,474 | 1,504 | 1,463 | 1,502 | +0.87% | 2,019,500 | 5156億1603万 | -1.05% | 10.84 | 1.06 |
| 09/29 | 1,456 | 1,503 | 1,455 | 1,489 | +4.42% | 1,055,100 | 5111億5331万 | -1.85% | 10.75 | 1.05 |
| 09/28 | 1,444 | 1,453 | 1,419 | 1,426 | -3.45% | 1,419,000 | 4895億2627万 | -5.94% | 10.29 | 1 |
| 09/27 | 1,436 | 1,478 | 1,426 | 1,477 | +1.03% | 1,213,500 | 5070億3387万 | -2.83% | 10.66 | 1.04 |
| 09/26 | 1,476 | 1,476 | 1,457 | 1,462 | -1.48% | 1,065,200 | 5018億8458万 | -3.94% | 10.55 | 1.03 |
| 09/23 | 1,516 | 1,516 | 1,470 | 1,484 | -2.18% | 1,325,800 | 5094億3687万 | -2.62% | 10.71 | 1.04 |
| 09/21 | 1,471 | 1,520 | 1,445 | 1,517 | +2.43% | 1,734,300 | 5207億6532万 | -0.59% | 10.95 | 1.07 |
| 09/20 | 1,457 | 1,497 | 1,457 | 1,481 | -0.27% | 1,711,600 | 5084億702万 | -2.82% | 10.69 | 1.04 |
| 09/16 | 1,483 | 1,505 | 1,479 | 1,485 | +1.71% | 1,840,800 | 5097億8016万 | -2.62% | 10.72 | 1.04 |
| 09/15 | 1,473 | 1,477 | 1,450 | 1,460 | -1.95% | 1,417,000 | 5011億9800万 | -4.33% | 10.54 | 1.03 |
| 09/14 | 1,485 | 1,506 | 1,474 | 1,489 | +0.34% | 1,089,500 | 5111億5331万 | -2.49% | 10.75 | 1.05 |
| 09/13 | 1,492 | 1,499 | 1,468 | 1,484 | -1.07% | 1,433,200 | 5094億3687万 | -2.94% | 10.71 | 1.04 |
| 09/12 | 1,539 | 1,548 | 1,490 | 1,500 | -4.94% | 1,442,000 | 5149億2946万 | -1.96% | 10.83 | 1.05 |
| 09/09 | 1,557 | 1,582 | 1,552 | 1,578 | +1.09% | 1,669,900 | 5417億579万 | +3.34% | 11.39 | 1.11 |
| 09/08 | 1,559 | 1,582 | 1,549 | 1,561 | +0.06% | 1,241,600 | 5358億6992万 | +2.7% | 11.27 | 1.1 |
| 09/07 | 1,551 | 1,564 | 1,531 | 1,560 | -2.32% | 1,472,400 | 5355億2663万 | +3.24% | 11.26 | 1.1 |
| 09/06 | 1,604 | 1,607 | 1,577 | 1,597 | +0.13% | 1,027,300 | 5482億2823万 | +6.11% | 11.53 | 1.12 |
| 09/05 | 1,588 | 1,626 | 1,588 | 1,595 | +2.9% | 1,336,100 | 5475億4165万 | +6.4% | 11.51 | 1.12 |
| 09/02 | 1,574 | 1,574 | 1,532 | 1,550 | -1.96% | 1,313,100 | 5320億9377万 | +3.82% | 11.19 | 1.09 |
| 09/01 | 1,597 | 1,598 | 1,569 | 1,581 | -1.68% | 1,131,600 | 5427億3565万 | +6.39% | 11.41 | 1.11 |
| 08/31 | 1,560 | 1,610 | 1,557 | 1,608 | +3.47% | 1,421,600 | 5520億438万 | +8.94% | 11.61 | 1.13 |
| 08/30 | 1,540 | 1,561 | 1,538 | 1,554 | -0.45% | 774,600 | 5334億6692万 | +6.15% | 11.22 | 1.09 |
| 08/29 | 1,514 | 1,566 | 1,511 | 1,561 | +7.06% | 1,466,900 | 5358億6992万 | +7.21% | 11.27 | 1.1 |
| 08/26 | 1,486 | 1,486 | 1,437 | 1,458 | -2.08% | 1,574,100 | 5005億1143万 | +0.76% | 10.52 | 1.03 |
| 08/25 | 1,482 | 1,497 | 1,469 | 1,489 | +0.4% | 1,290,700 | 5111億5331万 | +3.19% | 10.75 | 1.05 |
| 08/24 | 1,473 | 1,503 | 1,473 | 1,483 | +1.23% | 895,900 | 5090億9359万 | +3.34% | 10.7 | 1.04 |
| 08/23 | 1,509 | 1,509 | 1,455 | 1,465 | -4.12% | 1,142,700 | 5029億1443万 | +2.66% | 10.57 | 1.03 |
| 08/22 | 1,550 | 1,558 | 1,518 | 1,528 | -0.07% | 937,500 | 5245億4147万 | +7.61% | 11.03 | 1.07 |
| 08/19 | 1,513 | 1,539 | 1,511 | 1,529 | +1.87% | 841,800 | 5248億8476万 | +8.44% | 11.04 | 1.08 |
| 08/18 | 1,514 | 1,525 | 1,486 | 1,501 | -1.51% | 1,645,700 | 5152億7274万 | +7.29% | 10.83 | 1.06 |
| 08/17 | 1,472 | 1,528 | 1,463 | 1,524 | +3.81% | 1,833,700 | 5231億6833万 | +9.88% | 11 | 1.07 |
| 08/16 | 1,517 | 1,525 | 1,463 | 1,468 | -2.65% | 1,403,000 | 5039億4429万 | +7.15% | 10.59 | 1.03 |
| 08/15 | 1,514 | 1,524 | 1,504 | 1,508 | -0.53% | 724,900 | 5176億7575万 | +11.46% | 10.88 | 1.06 |
| 08/12 | 1,496 | 1,524 | 1,467 | 1,516 | +1.47% | 1,528,600 | 5204億2204万 | +13.56% | 10.94 | 1.07 |
| 08/10 | 1,502 | 1,504 | 1,475 | 1,494 | -1.9% | 1,410,100 | 5128億6974万 | +13.53% | 10.78 | 1.05 |
| 08/09 | 1,509 | 1,533 | 1,500 | 1,523 | +0.46% | 1,199,600 | 5228億2504万 | +17.06% | 10.99 | 1.07 |
| 08/08 | 1,468 | 1,519 | 1,452 | 1,516 | +6.31% | 1,590,400 | 5204億2204万 | +17.88% | 10.94 | 1.07 |
| 08/05 | 1,392 | 1,447 | 1,388 | 1,426 | +0.71% | 1,442,300 | 4895億2627万 | +12.2% | 10.29 | 1 |
| 08/04 | 1,345 | 1,419 | 1,334 | 1,416 | +6.55% | 2,678,100 | 4860億9341万 | +12.38% | 10.22 | 1 |
| 08/03 | 1,359 | 1,377 | 1,323 | 1,329 | -5.61% | 2,094,700 | 4562億2750万 | +6.41% | 9.59 | 0.93 |
| 08/02 | 1,414 | 1,432 | 1,392 | 1,408 | -2.02% | 1,412,600 | 4833億4712万 | +13.46% | 10.16 | 0.99 |
| 08/01 | 1,416 | 1,447 | 1,376 | 1,437 | -1.24% | 2,339,100 | 4933億242万 | +16.92% | 10.37 | 1.01 |
| 07/29 | 1,332 | 1,485 | 1,312 | 1,455 | +6.83% | 3,509,700 | 4994億8157万 | +19.65% | 10.5 | 1.02 |
| 07/28 | 1,345 | 1,367 | 1,327 | 1,362 | +0.59% | 1,444,900 | 4675億5595万 | +12.66% | 9.83 | 0.96 |
| 07/27 | 1,320 | 1,360 | 1,306 | 1,354 | +3.83% | 1,593,900 | 4648億965万 | +12.46% | 9.77 | 0.95 |
| 07/26 | 1,336 | 1,336 | 1,294 | 1,304 | -3.34% | 1,360,200 | 4476億4534万 | +8.67% | 9.41 | 0.92 |
| 07/25 | 1,340 | 1,365 | 1,330 | 1,349 | +1.35% | 1,306,500 | 4630億9322万 | +12.51% | 9.74 | 0.95 |
| 07/22 | 1,337 | 1,352 | 1,321 | 1,331 | -2.63% | 1,327,800 | 4569億1407万 | +11.47% | 9.61 | 0.94 |
| 07/21 | 1,328 | 1,378 | 1,323 | 1,367 | +6.13% | 2,132,200 | 4692億7238万 | +15.07% | 9.87 | 0.96 |
| 07/20 | 1,286 | 1,292 | 1,261 | 1,288 | +0.16% | 1,142,500 | 4421億5276万 | +8.88% | 9.3 | 0.91 |
| 07/19 | 1,313 | 1,315 | 1,275 | 1,286 | -0.46% | 1,334,500 | 4414億6619万 | +8.98% | 9.28 | 0.9 |
| 07/15 | 1,280 | 1,322 | 1,266 | 1,292 | +1.41% | 2,066,400 | 4435億2590万 | +9.58% | 9.32 | 0.91 |
| 07/14 | 1,232 | 1,282 | 1,222 | 1,274 | +1.92% | 1,905,500 | 4373億4675万 | +7.97% | 9.19 | 0.9 |
| 07/13 | 1,248 | 1,262 | 1,231 | 1,250 | +5.22% | 2,428,600 | 4291億788万 | +5.75% | 9.02 | 0.88 |
| 07/12 | 1,134 | 1,194 | 1,130 | 1,188 | +6.64% | 2,454,400 | 4078億2413万 | +0.08% | 8.57 | 0.84 |
| 07/11 | 1,093 | 1,121 | 1,081 | 1,114 | +7.01% | 1,749,100 | 3824億2094万 | -6.78% | 8.04 | 0.78 |
| 07/08 | 1,050 | 1,073 | 1,040 | 1,041 | -0.29% | 1,868,200 | 3573億6104万 | -13.75% | 7.51 | 0.73 |
| 07/07 | 1,044 | 1,074 | 1,031 | 1,044 | -1.14% | 2,108,700 | 3583億9090万 | -14.57% | 7.53 | 0.73 |
| 07/06 | 1,089 | 1,091 | 1,033 | 1,056 | -5.29% | 2,278,300 | 3625億1034万 | -14.77% | 7.62 | 0.74 |
| 07/05 | 1,120 | 1,130 | 1,104 | 1,115 | -1.85% | 940,800 | 3827億6423万 | -11.3% | 8.05 | 0.78 |
| 07/04 | 1,147 | 1,147 | 1,117 | 1,136 | -2.41% | 1,505,000 | 3899億7324万 | -10.83% | 8.2 | 0.8 |
| 07/01 | 1,172 | 1,187 | 1,157 | 1,164 | +1.48% | 1,298,600 | 3995億8526万 | -9.7% | 8.4 | 0.82 |
| 06/30 | 1,163 | 1,181 | 1,146 | 1,147 | +0.09% | 1,654,000 | 3937億4939万 | -11.84% | 8.28 | 0.81 |
| 06/29 | 1,115 | 1,147 | 1,101 | 1,146 | +3.62% | 1,533,600 | 3934億610万 | -12.79% | 8.27 | 0.81 |
| 06/28 | 1,095 | 1,113 | 1,070 | 1,106 | -0.81% | 1,370,900 | 3796億7465万 | -16.59% | 7.98 | 0.78 |
| 06/27 | 1,154 | 1,154 | 1,095 | 1,115 | -0.8% | 1,329,900 | 3827億6423万 | -16.79% | 8.05 | 0.78 |
| 06/24 | 1,272 | 1,284 | 1,114 | 1,124 | -11.01% | 2,801,300 | 3858億5380万 | -16.99% | 8.11 | 0.79 |
| 06/23 | 1,244 | 1,267 | 1,225 | 1,263 | +1.69% | 1,281,800 | 4335億7060万 | -7.61% | 9.12 | 0.89 |
| 06/22 | 1,264 | 1,272 | 1,234 | 1,242 | -1.43% | 929,200 | 4263億6159万 | -9.67% | 8.96 | 0.87 |
| 06/21 | 1,212 | 1,263 | 1,191 | 1,260 | -0.94% | 1,723,700 | 4325億4074万 | -8.96% | 9.09 | 0.89 |
| 06/20 | 1,257 | 1,298 | 1,254 | 1,272 | +3.5% | 2,391,100 | 4366億6018万 | -8.62% | 9.18 | 0.89 |
