株価チャート
2016/05/20～2016/10/13
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 |
| 10/13 | 1,090 | 1,110 | 1,081 | 1,090 | -0.27% | 32,200 | 182億2785万 | +5.52% | 116.1 | 0.41 |
| 10/12 | 1,138 | 1,138 | 1,092 | 1,093 | -4.29% | 58,600 | 182億7802万 | +6.01% | 116.42 | 0.41 |
| 10/11 | 1,141 | 1,164 | 1,134 | 1,142 | -1.64% | 54,300 | 190億9743万 | +11.09% | 121.64 | 0.43 |
| 10/07 | 1,119 | 1,161 | 1,119 | 1,161 | +2.93% | 85,100 | 194億1517万 | +13.49% | 123.66 | 0.44 |
| 10/06 | 1,089 | 1,129 | 1,086 | 1,128 | +5.22% | 86,100 | 188億6331万 | +10.91% | 120.15 | 0.42 |
| 10/05 | 1,047 | 1,077 | 1,047 | 1,072 | +3.28% | 46,400 | 179億2684万 | +5.82% | 114.18 | 0.4 |
| 10/04 | 1,034 | 1,040 | 1,033 | 1,038 | +1.27% | 13,100 | 173億5826万 | +2.77% | 110.56 | 0.39 |
| 10/03 | 1,038 | 1,038 | 1,020 | 1,025 | +0.2% | 7,300 | 171億4087万 | +1.79% | 109.18 | 0.38 |
| 09/30 | 1,029 | 1,029 | 1,012 | 1,023 | -1.16% | 29,000 | 171億742万 | +1.89% | 108.96 | 0.38 |
| 09/29 | 1,012 | 1,040 | 1,012 | 1,035 | +2.58% | 26,200 | 173億809万 | +3.29% | 110.24 | 0.39 |
| 09/28 | 1,011 | 1,011 | 998 | 1,009 | +0.9% | 21,900 | 168億7330万 | +1% | 107.47 | 0.38 |
| 09/27 | 983 | 1,000 | 975 | 1,000 | +1.32% | 27,400 | 167億2280万 | +0.1% | 106.51 | 0.38 |
| 09/26 | 989 | 993 | 985 | 987 | -0.8% | 13,100 | 165億540万 | -1.2% | 105.13 | 0.37 |
| 09/23 | 999 | 999 | 983 | 995 | -0.4% | 19,900 | 166億3918万 | -0.4% | 105.98 | 0.37 |
| 09/21 | 979 | 999 | 968 | 999 | +2.88% | 23,000 | 167億607万 | 0% | 106.41 | 0.37 |
| 09/20 | 990 | 993 | 968 | 971 | -1.92% | 25,800 | 162億3783万 | -2.71% | 103.43 | 0.36 |
| 09/16 | 972 | 990 | 972 | 990 | +1.85% | 34,200 | 165億5557万 | -0.8% | 105.45 | 0.37 |
| 09/15 | 975 | 988 | 971 | 972 | -1.42% | 30,100 | 162億5456万 | -2.61% | 103.53 | 0.36 |
| 09/14 | 1,008 | 1,008 | 983 | 986 | -2.28% | 36,400 | 164億8868万 | -1.2% | 105.02 | 0.37 |
| 09/13 | 1,014 | 1,019 | 1,007 | 1,009 | -0.49% | 11,700 | 168億7330万 | +0.9% | 107.47 | 0.38 |
| 09/12 | 1,019 | 1,020 | 1,000 | 1,014 | -1.74% | 19,000 | 169億5691万 | +1.3% | 108.01 | 0.38 |
| 09/09 | 1,016 | 1,033 | 1,016 | 1,032 | +1.47% | 22,300 | 172億5792万 | +2.99% | 109.92 | 0.39 |
| 09/08 | 1,011 | 1,023 | 1,009 | 1,017 | +0.39% | 16,500 | 170億708万 | +1.5% | 108.32 | 0.38 |
| 09/07 | 1,020 | 1,024 | 1,005 | 1,013 | -1.46% | 22,600 | 169億4019万 | +1.2% | 107.9 | 0.38 |
| 09/06 | 1,032 | 1,035 | 1,020 | 1,028 | -0.39% | 17,000 | 171億9103万 | +2.59% | 109.5 | 0.39 |
| 09/05 | 1,032 | 1,040 | 1,025 | 1,032 | +2.08% | 33,100 | 172億5792万 | +2.89% | 109.92 | 0.39 |
| 09/02 | 1,010 | 1,011 | 1,001 | 1,011 | -0.88% | 13,900 | 169億675万 | +0.7% | 107.69 | 0.38 |
| 09/01 | 1,022 | 1,026 | 1,014 | 1,020 | -1.07% | 14,000 | 170億5725万 | +1.39% | 108.64 | 0.38 |
| 08/31 | 1,006 | 1,033 | 1,006 | 1,031 | +2.49% | 34,800 | 172億4120万 | +2.18% | 109.82 | 0.39 |
| 08/30 | 997 | 1,011 | 997 | 1,006 | -0.1% | 18,000 | 168億2313万 | -0.3% | 107.15 | 0.38 |
| 08/29 | 974 | 1,007 | 968 | 1,007 | +5.01% | 43,000 | 168億3985万 | -0.4% | 107.26 | 0.38 |
| 08/26 | 965 | 969 | 958 | 959 | 0% | 28,500 | 160億3716万 | -5.24% | 102.15 | 0.36 |
| 08/25 | 961 | 973 | 958 | 959 | -0.21% | 33,100 | 160億3716万 | -5.61% | 102.15 | 0.36 |
| 08/24 | 975 | 982 | 961 | 961 | -1.13% | 36,200 | 160億7061万 | -5.69% | 102.36 | 0.36 |
| 08/23 | 989 | 995 | 969 | 972 | -3.86% | 70,300 | 162億5456万 | -4.99% | 103.53 | 0.36 |
| 08/22 | 994 | 1,013 | 986 | 1,011 | +0.6% | 76,000 | 169億675万 | -1.56% | 107.69 | 0.38 |
| 08/19 | 979 | 1,005 | 976 | 1,005 | +2.13% | 41,900 | 168億641万 | -2.24% | 107.05 | 0.38 |
| 08/18 | 975 | 994 | 973 | 984 | +0.1% | 34,400 | 164億5523万 | -4.47% | 104.81 | 0.37 |
| 08/17 | 970 | 987 | 970 | 983 | +0.82% | 34,600 | 164億3851万 | -4.75% | 104.7 | 0.37 |
| 08/16 | 984 | 994 | 971 | 975 | -0.91% | 34,300 | 163億473万 | -5.52% | 103.85 | 0.37 |
| 08/15 | 978 | 1,000 | 978 | 984 | +0.61% | 33,300 | 164億5523万 | -4.47% | 104.81 | 0.37 |
| 08/12 | 976 | 993 | 975 | 978 | 0% | 60,500 | 163億5489万 | -4.86% | 104.17 | 0.37 |
| 08/10 | 977 | 1,002 | 972 | 978 | -5.69% | 141,400 | 163億5489万 | -4.77% | 104.17 | 0.37 |
| 08/09 | 1,033 | 1,041 | 1,021 | 1,037 | +1.17% | 39,200 | 173億4154万 | +1.07% | 110.45 | 0.39 |
| 08/08 | 1,045 | 1,062 | 1,020 | 1,025 | -0.68% | 94,000 | 171億4087万 | +0.2% | 109.18 | 0.38 |
| 08/05 | 1,047 | 1,047 | 1,026 | 1,032 | -0.29% | 13,200 | 172億5792万 | +1.08% | 109.92 | 0.39 |
| 08/04 | 1,007 | 1,038 | 1,003 | 1,035 | +3.71% | 46,300 | 173億809万 | +1.67% | 110.24 | 0.39 |
| 08/03 | 1,014 | 1,015 | 996 | 998 | -2.92% | 34,800 | 166億8935万 | -1.77% | 106.3 | 0.37 |
| 08/02 | 1,045 | 1,055 | 1,022 | 1,028 | -2.74% | 54,300 | 171億9103万 | +1.38% | 109.5 | 0.39 |
| 08/01 | 1,068 | 1,068 | 1,047 | 1,057 | -1.03% | 15,400 | 176億7599万 | +4.34% | 112.59 | 0.4 |
| 07/29 | 1,060 | 1,074 | 1,044 | 1,068 | +0.66% | 40,600 | 178億5995万 | +5.85% | 113.76 | 0.4 |
| 07/28 | 1,082 | 1,082 | 1,053 | 1,061 | -1.94% | 71,500 | 177億4289万 | +5.15% | 113.01 | 0.4 |
| 07/27 | 1,048 | 1,083 | 1,041 | 1,082 | +4.95% | 61,500 | 180億9406万 | +7.34% | 115.25 | 0.41 |
| 07/26 | 1,054 | 1,054 | 1,023 | 1,031 | -2.18% | 31,800 | 172億4120万 | +2.38% | 109.82 | 0.39 |
| 07/25 | 1,062 | 1,080 | 1,052 | 1,054 | +0.29% | 32,500 | 176億2583万 | +4.56% | 112.27 | 0.4 |
| 07/22 | 1,037 | 1,060 | 1,030 | 1,051 | -0.1% | 33,900 | 175億7566万 | +4.37% | 111.95 | 0.39 |
| 07/21 | 1,053 | 1,065 | 1,041 | 1,052 | +1.64% | 49,200 | 175億9238万 | +4.78% | 112.05 | 0.39 |
| 07/20 | 1,061 | 1,061 | 1,029 | 1,035 | -2.45% | 26,100 | 173億809万 | +3.4% | 110.24 | 0.39 |
| 07/19 | 1,067 | 1,073 | 1,049 | 1,061 | -0.56% | 34,900 | 177億4289万 | +6.1% | 113.01 | 0.4 |
| 07/15 | 1,043 | 1,075 | 1,040 | 1,067 | +1.81% | 43,400 | 178億4322万 | +6.91% | 113.65 | 0.4 |
| 07/14 | 1,048 | 1,058 | 1,037 | 1,048 | -0.66% | 33,000 | 175億2549万 | +5.01% | 111.63 | 0.39 |
| 07/13 | 1,057 | 1,076 | 1,051 | 1,055 | +2.73% | 49,200 | 176億4255万 | +5.61% | 112.37 | 0.4 |
| 07/12 | 1,000 | 1,042 | 997 | 1,027 | +4.8% | 76,700 | 171億7431万 | +2.6% | 109.39 | 0.39 |
| 07/11 | 943 | 984 | 943 | 980 | +6.18% | 57,100 | 163億8834万 | -2.29% | 104.38 | 0.37 |
| 07/08 | 934 | 944 | 917 | 923 | -1.81% | 43,700 | 154億3514万 | -8.34% | 98.31 | 0.35 |
| 07/07 | 934 | 949 | 932 | 940 | -0.11% | 19,800 | 157億1943万 | -7.21% | 100.12 | 0.35 |
| 07/06 | 950 | 950 | 926 | 941 | -1.88% | 45,900 | 157億3615万 | -7.65% | 100.23 | 0.35 |
| 07/05 | 983 | 983 | 954 | 959 | -1.24% | 29,200 | 160億3716万 | -6.53% | 102.15 | 0.36 |
| 07/04 | 955 | 979 | 952 | 971 | +0.94% | 26,400 | 162億3783万 | -6% | 103.43 | 0.36 |
| 07/01 | 976 | 984 | 958 | 962 | -0.72% | 36,200 | 160億8733万 | -7.23% | 102.47 | 0.36 |
| 06/30 | 998 | 1,003 | 967 | 969 | -1.52% | 40,800 | 162億439万 | -7.01% | 103.21 | 0.36 |
| 06/29 | 970 | 990 | 955 | 984 | +3.04% | 44,300 | 164億5523万 | -6.02% | 104.81 | 0.37 |
| 06/28 | 959 | 967 | 927 | 955 | -2.95% | 55,200 | 159億7027万 | -9.13% | 101.72 | 0.36 |
| 06/27 | 970 | 987 | 966 | 984 | +1.65% | 59,000 | 164億5523万 | -6.82% | 104.81 | 0.37 |
| 06/24 | 1,062 | 1,078 | 945 | 968 | -8.25% | 95,900 | 161億8767万 | -8.68% | 103.11 | 0.36 |
| 06/23 | 1,030 | 1,059 | 1,028 | 1,055 | +1.15% | 34,500 | 176億4255万 | -1.03% | 112.37 | 0.4 |
| 06/22 | 1,050 | 1,053 | 1,035 | 1,043 | -1.79% | 27,700 | 174億4188万 | -2.34% | 111.09 | 0.39 |
| 06/21 | 1,047 | 1,074 | 1,046 | 1,062 | -0.38% | 44,000 | 177億5961万 | -0.93% | 113.12 | 0.4 |
| 06/20 | 1,025 | 1,072 | 1,025 | 1,066 | +4.2% | 85,200 | 178億2650万 | -0.84% | 113.54 | 0.4 |
| 06/17 | 984 | 1,023 | 984 | 1,023 | +6.01% | 62,600 | 171億742万 | -4.93% | 108.96 | 0.38 |
| 06/16 | 990 | 1,001 | 962 | 965 | -2.23% | 56,100 | 161億3750万 | -10.65% | 102.79 | 0.36 |
| 06/15 | 985 | 998 | 970 | 987 | -1.3% | 89,300 | 165億540万 | -9.2% | 105.13 | 0.37 |
| 06/14 | 1,010 | 1,016 | 988 | 1,000 | -1.67% | 58,400 | 167億2280万 | -8.42% | 106.51 | 0.38 |
| 06/13 | 1,055 | 1,055 | 1,016 | 1,017 | -4.95% | 63,000 | 170億708万 | -7.38% | 108.32 | 0.38 |
| 06/10 | 1,070 | 1,081 | 1,060 | 1,070 | -0.83% | 32,100 | 178億9339万 | -2.99% | 113.97 | 0.4 |
| 06/09 | 1,075 | 1,091 | 1,074 | 1,079 | -0.83% | 18,500 | 180億4390万 | -2.53% | 114.93 | 0.4 |
| 06/08 | 1,076 | 1,090 | 1,068 | 1,088 | +1.12% | 20,500 | 181億9440万 | -2.07% | 115.89 | 0.41 |
| 06/07 | 1,077 | 1,093 | 1,073 | 1,076 | -0.09% | 36,900 | 179億9373万 | -3.67% | 114.61 | 0.4 |
| 06/06 | 1,070 | 1,079 | 1,051 | 1,077 | -1.01% | 69,000 | 180億1045万 | -4.1% | 114.72 | 0.4 |
| 06/03 | 1,078 | 1,094 | 1,077 | 1,088 | +0.55% | 38,700 | 181億9440万 | -3.72% | 115.89 | 0.41 |
| 06/02 | 1,126 | 1,126 | 1,080 | 1,082 | -4.25% | 53,700 | 180億9406万 | -4.84% | 115.25 | 0.41 |
| 06/01 | 1,100 | 1,136 | 1,096 | 1,130 | +1.62% | 68,400 | 188億9676万 | -1.31% | 120.36 | 0.42 |
| 05/31 | 1,093 | 1,116 | 1,083 | 1,112 | +1.55% | 70,800 | 185億9575万 | -3.39% | 118.44 | 0.42 |
| 05/30 | 1,089 | 1,097 | 1,076 | 1,095 | +1.39% | 68,300 | 183億1146万 | -5.28% | 116.63 | 0.41 |
| 05/27 | 1,086 | 1,093 | 1,073 | 1,080 | -0.83% | 50,200 | 180億6062万 | -7.06% | 115.04 | 0.41 |
| 05/26 | 1,097 | 1,111 | 1,086 | 1,089 | +0.83% | 56,200 | 182億1112万 | -6.68% | 115.99 | 0.41 |
| 05/25 | 1,098 | 1,103 | 1,070 | 1,080 | +0.37% | 69,900 | 180億6062万 | -7.93% | 115.04 | 0.41 |
| 05/24 | 1,082 | 1,086 | 1,070 | 1,076 | -1.47% | 51,000 | 179億9373万 | -8.81% | 114.61 | 0.4 |
| 05/23 | 1,114 | 1,114 | 1,058 | 1,092 | -2.33% | 148,300 | 182億6129万 | -7.93% | 116.31 | 0.41 |
| 05/20 | 1,109 | 1,119 | 1,085 | 1,118 | +0.63% | 36,800 | 186億9609万 | -6.05% | 119.08 | 0.42 |
