株価チャート
2016/06/14～2016/11/08
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 |
| 11/08 | 998 | 1,006 | 969 | 971 | -1.72% | 182,100 | 137億2310万 | +0.31% | 16.32 | 1.28 |
| 11/07 | 973 | 992 | 964 | 988 | +1.54% | 169,500 | 139億6336万 | +2.28% | 16.6 | 1.3 |
| 11/04 | 967 | 981 | 934 | 973 | -3.66% | 487,200 | 137億5137万 | +1.04% | 16.35 | 1.28 |
| 11/02 | 1,081 | 1,095 | 1,005 | 1,010 | -9.09% | 494,500 | 142億7428万 | +5.21% | 16.97 | 1.33 |
| 11/01 | 1,050 | 1,123 | 1,035 | 1,111 | +6.42% | 691,600 | 157億171万 | +16.09% | 18.67 | 1.47 |
| 10/31 | 1,028 | 1,074 | 1,012 | 1,044 | +3.78% | 506,800 | 147億5481万 | +10.01% | 17.54 | 1.38 |
| 10/28 | 1,014 | 1,018 | 991 | 1,006 | +0.7% | 224,000 | 142億1775万 | +6.57% | 16.91 | 1.33 |
| 10/27 | 1,020 | 1,032 | 967 | 999 | +4.83% | 1,124,600 | 141億1882万 | +6.5% | 16.79 | 1.32 |
| 10/26 | 938 | 968 | 927 | 953 | +3.25% | 227,300 | 134億6871万 | +2.14% | 16.02 | 1.26 |
| 10/25 | 939 | 942 | 910 | 923 | -1.7% | 225,800 | 130億4472万 | -0.43% | 15.51 | 1.22 |
| 10/24 | 967 | 971 | 934 | 939 | -1.47% | 174,700 | 132億7084万 | +1.73% | 15.78 | 1.24 |
| 10/21 | 1,000 | 1,004 | 946 | 953 | -2.26% | 275,600 | 134億6871万 | +3.93% | 16.02 | 1.26 |
| 10/20 | 960 | 1,000 | 956 | 975 | +2.63% | 239,300 | 137億7963万 | +7.03% | 16.38 | 1.29 |
| 10/19 | 940 | 963 | 940 | 950 | +1.6% | 157,500 | 134億2631万 | +4.97% | 15.96 | 1.25 |
| 10/18 | 950 | 958 | 931 | 935 | -0.95% | 113,600 | 132億1431万 | +3.77% | 15.71 | 1.23 |
| 10/17 | 969 | 974 | 926 | 944 | -1.67% | 193,400 | 133億4151万 | +5.59% | 15.86 | 1.25 |
| 10/14 | 933 | 969 | 927 | 960 | +4.58% | 157,200 | 135億6764万 | +8.11% | 16.13 | 1.27 |
| 10/13 | 921 | 939 | 912 | 918 | -0.22% | 96,700 | 129億7405万 | +4.2% | 15.43 | 1.21 |
| 10/12 | 951 | 962 | 908 | 920 | -4.66% | 286,700 | 130億232万 | +5.26% | 15.46 | 1.21 |
| 10/11 | 1,036 | 1,040 | 956 | 965 | -4.93% | 345,500 | 136億3830万 | +11.05% | 16.22 | 1.27 |
| 10/07 | 940 | 1,029 | 939 | 1,015 | +8.21% | 844,900 | 143億4495万 | +17.61% | 17.06 | 1.34 |
| 10/06 | 915 | 946 | 910 | 938 | +3.19% | 189,600 | 132億5671万 | +9.84% | 15.76 | 1.24 |
| 10/05 | 936 | 940 | 900 | 909 | -3.81% | 242,000 | 128億4686万 | +7.07% | 15.28 | 1.2 |
| 10/04 | 950 | 956 | 935 | 945 | 0% | 125,300 | 133億5564万 | +11.97% | 15.88 | 1.25 |
| 10/03 | 927 | 951 | 927 | 945 | +1.94% | 169,400 | 133億5564万 | +12.9% | 15.88 | 1.25 |
| 09/30 | 918 | 943 | 900 | 927 | +1.2% | 208,100 | 131億125万 | +11.42% | 15.58 | 1.22 |
| 09/29 | 915 | 930 | 892 | 916 | +1.22% | 151,900 | 129億4579万 | +10.36% | 15.39 | 1.21 |
| 09/28 | 935 | 949 | 888 | 905 | -3% | 223,100 | 127億9032万 | +9.17% | 15.21 | 1.2 |
| 09/27 | 895 | 953 | 873 | 933 | +1.63% | 303,700 | 131億8605万 | +12.95% | 15.68 | 1.23 |
| 09/26 | 907 | 955 | 902 | 918 | +1.77% | 303,400 | 129億7405万 | +11.41% | 15.43 | 1.21 |
| 09/23 | 870 | 913 | 856 | 902 | +3.68% | 250,400 | 127億4792万 | +9.6% | 15.16 | 1.19 |
| 09/21 | 835 | 887 | 835 | 870 | +1.64% | 154,600 | 122億9567万 | +5.58% | 14.62 | 1.15 |
| 09/20 | 821 | 864 | 821 | 856 | +4.65% | 210,400 | 120億9781万 | +3.13% | 14.38 | 1.13 |
| 09/16 | 803 | 829 | 797 | 818 | +1.36% | 102,700 | 115億6076万 | -2.85% | 13.75 | 1.08 |
| 09/15 | 780 | 830 | 763 | 807 | +2.28% | 155,100 | 114億529万 | -5.39% | 13.56 | 1.07 |
| 09/14 | 810 | 810 | 788 | 789 | -3.07% | 122,100 | 111億5090万 | -8.47% | 13.26 | 1.04 |
| 09/13 | 833 | 836 | 790 | 814 | -0.97% | 176,300 | 115億422万 | -6.65% | 13.68 | 1.07 |
| 09/12 | 820 | 835 | 801 | 822 | -2.49% | 201,200 | 116億1729万 | -6.48% | 13.81 | 1.09 |
| 09/09 | 777 | 854 | 770 | 843 | +10.05% | 431,200 | 119億1408万 | -4.85% | 14.17 | 1.11 |
| 09/08 | 795 | 810 | 763 | 766 | -3.77% | 258,100 | 108億2584万 | -14.22% | 12.87 | 1.01 |
| 09/07 | 776 | 811 | 761 | 796 | +1.53% | 179,400 | 112億4983万 | -11.85% | 13.38 | 1.05 |
| 09/06 | 740 | 792 | 735 | 784 | +5.23% | 219,800 | 110億8024万 | -14.32% | 13.17 | 1.04 |
| 09/05 | 785 | 797 | 727 | 745 | -5.1% | 553,700 | 105億2905万 | -19.63% | 12.52 | 0.98 |
| 09/02 | 830 | 837 | 778 | 785 | -4.5% | 254,400 | 110億9437万 | -16.49% | 13.19 | 1.04 |
| 09/01 | 834 | 889 | 815 | 822 | +2.11% | 539,900 | 116億1729万 | -13.38% | 13.81 | 1.09 |
| 08/31 | 818 | 854 | 801 | 805 | +0.25% | 208,500 | 113億7703万 | -15.88% | 13.53 | 1.06 |
| 08/30 | 809 | 835 | 798 | 803 | +1.13% | 123,300 | 113億4876万 | -16.96% | 13.49 | 1.06 |
| 08/29 | 801 | 806 | 785 | 794 | +2.98% | 158,800 | 112億2157万 | -18.81% | 13.34 | 1.05 |
| 08/26 | 821 | 824 | 757 | 771 | -5.51% | 452,500 | 108億9651万 | -21.96% | 12.96 | 1.02 |
| 08/25 | 838 | 850 | 812 | 816 | -5.77% | 237,500 | 115億3249万 | -18.32% | 13.71 | 1.08 |
| 08/24 | 889 | 914 | 852 | 866 | -2.7% | 302,900 | 122億3914万 | -14.26% | 14.55 | 1.14 |
| 08/23 | 836 | 890 | 812 | 890 | +6.46% | 341,100 | 125億7833万 | -13% | 14.96 | 1.18 |
| 08/22 | 855 | 860 | 783 | 836 | -3.91% | 546,700 | 117億9843万 | -19.07% | 14.03 | 1.1 |
| 08/19 | 900 | 922 | 850 | 870 | -2.58% | 375,000 | 122億7827万 | -16.91% | 14.6 | 1.15 |
| 08/18 | 905 | 950 | 890 | 893 | -4.49% | 551,500 | 126億287万 | -15.75% | 14.99 | 1.18 |
| 08/17 | 1,001 | 1,002 | 923 | 935 | -8.6% | 944,500 | 131億9561万 | -12.78% | 15.69 | 1.23 |
| 08/16 | 1,182 | 1,182 | 1,004 | 1,023 | -11.27% | 1,056,200 | 144億3755万 | -5.37% | 17.17 | 1.35 |
| 08/15 | 1,105 | 1,158 | 1,061 | 1,153 | +4.53% | 460,600 | 162億7224万 | +6.46% | 19.35 | 1.52 |
| 08/12 | 1,051 | 1,123 | 1,043 | 1,103 | +6.57% | 255,400 | 155億6659万 | +1.94% | 18.51 | 1.45 |
| 08/10 | 1,040 | 1,048 | 1,024 | 1,035 | +1.27% | 72,300 | 146億691万 | -4.43% | 17.37 | 1.36 |
| 08/09 | 995 | 1,034 | 995 | 1,022 | +2.3% | 109,800 | 144億2344万 | -6.15% | 17.15 | 1.35 |
| 08/08 | 1,000 | 1,015 | 996 | 999 | +1.42% | 94,400 | 140億9884万 | -8.93% | 16.76 | 1.32 |
| 08/05 | 1,035 | 1,047 | 980 | 985 | -3.71% | 210,700 | 139億126万 | -10.7% | 16.53 | 1.3 |
| 08/04 | 1,042 | 1,045 | 1,004 | 1,023 | -0.2% | 84,300 | 144億3755万 | -7.75% | 17.17 | 1.35 |
| 08/03 | 1,072 | 1,090 | 1,002 | 1,025 | -6.82% | 137,400 | 144億6578万 | -7.91% | 17.2 | 1.35 |
| 08/02 | 1,085 | 1,121 | 1,070 | 1,100 | +1.85% | 126,800 | 155億2425万 | -1.26% | 18.46 | 1.45 |
| 08/01 | 1,061 | 1,100 | 1,038 | 1,080 | +2.08% | 116,900 | 152億4199万 | -2.88% | 18.12 | 1.42 |
| 07/29 | 1,023 | 1,073 | 985 | 1,058 | +3.42% | 172,600 | 149億3151万 | -4.68% | 17.75 | 1.4 |
| 07/28 | 1,024 | 1,042 | 1,007 | 1,023 | +0.39% | 107,800 | 144億3755万 | -8.17% | 17.17 | 1.35 |
| 07/27 | 1,035 | 1,070 | 1,019 | 1,019 | -2.95% | 195,800 | 143億8110万 | -8.94% | 17.1 | 1.34 |
| 07/26 | 1,073 | 1,101 | 1,041 | 1,050 | -2.14% | 115,600 | 148億1860万 | -6.75% | 17.62 | 1.38 |
| 07/25 | 1,055 | 1,136 | 1,040 | 1,073 | +1.23% | 164,000 | 151億4320万 | -4.88% | 18.01 | 1.41 |
| 07/22 | 1,021 | 1,077 | 1,018 | 1,060 | +0.95% | 154,400 | 149億5973万 | -5.94% | 17.79 | 1.4 |
| 07/21 | 1,094 | 1,095 | 999 | 1,050 | -3.67% | 412,300 | 148億1860万 | -6.5% | 17.62 | 1.38 |
| 07/20 | 1,180 | 1,180 | 1,065 | 1,090 | -8.56% | 378,700 | 153億8312万 | -2.85% | 18.29 | 1.44 |
| 07/19 | 1,146 | 1,200 | 1,092 | 1,192 | +6.81% | 175,100 | 168億2264万 | +6.52% | 20 | 1.57 |
| 07/15 | 1,181 | 1,202 | 1,080 | 1,116 | -6.3% | 215,000 | 157億5006万 | -0.27% | 18.73 | 1.47 |
| 07/14 | 1,190 | 1,235 | 1,173 | 1,191 | -0.83% | 170,000 | 168億853万 | +6.15% | 19.99 | 1.57 |
| 07/13 | 1,201 | 1,230 | 1,182 | 1,201 | +0.17% | 201,400 | 169億4966万 | +7.04% | 20.15 | 1.58 |
| 07/12 | 1,166 | 1,210 | 1,165 | 1,199 | +3.72% | 148,800 | 169億2143万 | +6.86% | 20.12 | 1.58 |
| 07/11 | 1,111 | 1,167 | 1,105 | 1,156 | +6.94% | 115,100 | 163億1458万 | +3.21% | 19.4 | 1.52 |
| 07/08 | 1,125 | 1,125 | 999 | 1,081 | -2.88% | 202,300 | 152億5610万 | -3.65% | 18.14 | 1.43 |
| 07/07 | 1,114 | 1,152 | 1,074 | 1,113 | -1.5% | 130,800 | 157億772万 | -1.24% | 18.68 | 1.47 |
| 07/06 | 1,135 | 1,145 | 1,093 | 1,130 | -4.8% | 125,200 | 159億4764万 | 0% | 18.96 | 1.49 |
| 07/05 | 1,218 | 1,218 | 1,151 | 1,187 | -2.47% | 136,700 | 167億5208万 | +4.77% | 19.92 | 1.57 |
| 07/04 | 1,140 | 1,219 | 1,138 | 1,217 | +6.2% | 154,500 | 171億7547万 | +7.04% | 20.42 | 1.6 |
| 07/01 | 1,156 | 1,166 | 1,110 | 1,146 | -0.87% | 147,300 | 161億7345万 | +0.44% | 19.23 | 1.51 |
| 06/30 | 1,165 | 1,188 | 1,133 | 1,156 | +4.62% | 260,900 | 163億1458万 | +0.52% | 19.4 | 1.52 |
| 06/29 | 1,071 | 1,145 | 1,062 | 1,105 | +3.76% | 210,600 | 155億9482万 | -5.23% | 18.54 | 1.46 |
| 06/28 | 1,027 | 1,080 | 995 | 1,065 | +3.1% | 182,100 | 150億3030万 | -9.97% | 17.87 | 1.4 |
| 06/27 | 1,010 | 1,074 | 995 | 1,033 | -0.67% | 323,400 | 145億7868万 | -13.84% | 17.33 | 1.36 |
| 06/24 | 1,158 | 1,176 | 852 | 1,040 | -9.72% | 589,600 | 146億7747万 | -14.47% | 17.45 | 1.37 |
| 06/23 | 1,155 | 1,190 | 1,113 | 1,152 | -0.35% | 159,600 | 162億5812万 | -6.34% | 19.33 | 1.52 |
| 06/22 | 1,189 | 1,189 | 1,127 | 1,156 | -2.78% | 199,400 | 163億1458万 | -7% | 19.4 | 1.52 |
| 06/21 | 1,063 | 1,210 | 1,050 | 1,189 | +7.02% | 376,400 | 167億8030万 | -5.11% | 19.95 | 1.57 |
| 06/20 | 1,060 | 1,133 | 1,037 | 1,111 | +7.55% | 274,700 | 156億7949万 | -12.17% | 18.64 | 1.47 |
| 06/17 | 1,020 | 1,105 | 1,000 | 1,033 | +7.27% | 369,300 | 145億7868万 | -19.61% | 17.33 | 1.36 |
| 06/16 | 1,032 | 1,040 | 933 | 963 | -6.87% | 388,100 | 135億9078万 | -25.69% | 16.16 | 1.27 |
| 06/15 | 1,010 | 1,070 | 995 | 1,034 | +2.17% | 265,300 | 145億9280万 | -21.07% | 17.35 | 1.36 |
| 06/14 | 1,151 | 1,162 | 977 | 1,012 | -14.02% | 596,700 | 142億8231万 | -23.39% | 16.98 | 1.33 |
