株価チャート
2016/05/10～2016/09/30
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 |
| 09/30 | 3,960 | 3,970 | 3,925 | 3,960 | -1.74% | 19,300 | 826億4274万 | +4.35% | 10.25 | 2.08 |
| 09/29 | 3,990 | 4,040 | 3,985 | 4,030 | +2.15% | 18,400 | 841億360万 | +6.56% | 10.43 | 2.11 |
| 09/28 | 3,890 | 3,950 | 3,860 | 3,945 | -0.13% | 16,800 | 823億2970万 | +4.75% | 10.21 | 2.07 |
| 09/27 | 3,900 | 3,950 | 3,805 | 3,950 | +1.28% | 34,100 | 824億3405万 | +5.14% | 10.22 | 2.07 |
| 09/26 | 3,970 | 3,970 | 3,890 | 3,900 | -1.76% | 29,600 | 813億9058万 | +4.17% | 10.1 | 2.05 |
| 09/23 | 3,965 | 4,005 | 3,905 | 3,970 | +0.63% | 23,200 | 828億5143万 | +6.29% | 10.28 | 2.08 |
| 09/21 | 3,740 | 3,950 | 3,710 | 3,945 | +5.62% | 36,600 | 823億2970万 | +5.79% | 10.21 | 2.07 |
| 09/20 | 3,755 | 3,805 | 3,725 | 3,735 | -0.66% | 42,400 | 779億4713万 | +0.32% | 9.67 | 1.96 |
| 09/16 | 3,755 | 3,790 | 3,730 | 3,760 | +0.13% | 47,800 | 784億6886万 | +0.86% | 9.73 | 1.97 |
| 09/15 | 3,780 | 3,795 | 3,725 | 3,755 | -1.83% | 25,300 | 783億6452万 | +0.64% | 9.72 | 1.97 |
| 09/14 | 3,830 | 3,860 | 3,800 | 3,825 | -1.03% | 19,400 | 798億2537万 | +2.55% | 9.9 | 2.01 |
| 09/13 | 3,905 | 3,940 | 3,855 | 3,865 | -0.13% | 42,200 | 806億6015万 | +3.73% | 10 | 2.03 |
| 09/12 | 3,840 | 3,930 | 3,840 | 3,870 | -2.03% | 27,900 | 807億6450万 | +4.03% | 10.02 | 2.03 |
| 09/09 | 3,885 | 4,000 | 3,885 | 3,950 | +3.27% | 60,600 | 824億3405万 | +5.81% | 10.22 | 2.07 |
| 09/08 | 3,870 | 3,930 | 3,815 | 3,825 | -0.26% | 21,700 | 798億2537万 | +2.33% | 9.9 | 2.01 |
| 09/07 | 3,745 | 3,855 | 3,715 | 3,835 | +1.05% | 30,400 | 800億3407万 | +2.35% | 9.93 | 2.01 |
| 09/06 | 3,695 | 3,830 | 3,695 | 3,795 | +2.99% | 42,400 | 791億9929万 | +0.93% | 9.82 | 1.99 |
| 09/05 | 3,640 | 3,755 | 3,635 | 3,685 | +3.37% | 61,800 | 769億366万 | -2.44% | 9.54 | 1.93 |
| 09/02 | 3,665 | 3,695 | 3,565 | 3,565 | -4.55% | 47,400 | 743億9933万 | -6.16% | 9.23 | 1.87 |
| 09/01 | 3,665 | 3,745 | 3,650 | 3,735 | +1.91% | 29,800 | 779億4713万 | -2.38% | 9.67 | 1.96 |
| 08/31 | 3,720 | 3,720 | 3,640 | 3,665 | -0.14% | 26,100 | 764億8627万 | -4.81% | 9.49 | 1.92 |
| 08/30 | 3,630 | 3,735 | 3,600 | 3,670 | +3.09% | 55,300 | 765億9062万 | -5.24% | 9.5 | 1.92 |
| 08/29 | 3,520 | 3,600 | 3,520 | 3,560 | +1.28% | 40,000 | 742億9499万 | -8.65% | 9.22 | 1.87 |
| 08/26 | 3,540 | 3,580 | 3,490 | 3,515 | -1.4% | 26,300 | 733億5587万 | -10.31% | 9.1 | 1.84 |
| 08/25 | 3,600 | 3,610 | 3,540 | 3,565 | -1.66% | 22,100 | 743億9933万 | -9.59% | 9.23 | 1.87 |
| 08/24 | 3,650 | 3,695 | 3,615 | 3,625 | -0.68% | 9,300 | 756億5150万 | -8.51% | 9.38 | 1.9 |
| 08/23 | 3,640 | 3,675 | 3,615 | 3,650 | -1.62% | 19,600 | 761億7323万 | -8.29% | 9.45 | 1.91 |
| 08/22 | 3,675 | 3,725 | 3,620 | 3,710 | +2.63% | 15,000 | 774億2539万 | -7.11% | 9.6 | 1.95 |
| 08/19 | 3,675 | 3,730 | 3,605 | 3,615 | -2.03% | 32,700 | 754億4280万 | -9.76% | 9.36 | 1.9 |
| 08/18 | 3,770 | 3,805 | 3,680 | 3,690 | -3.53% | 25,600 | 770億801万 | -8.23% | 9.55 | 1.94 |
| 08/17 | 3,750 | 3,845 | 3,750 | 3,825 | +0.79% | 51,700 | 798億2537万 | -5.23% | 9.9 | 2.01 |
| 08/16 | 3,840 | 3,850 | 3,760 | 3,795 | -1.17% | 23,300 | 791億9929万 | -6.11% | 9.82 | 1.99 |
| 08/15 | 3,880 | 3,880 | 3,750 | 3,840 | -0.13% | 24,100 | 801億3841万 | -4.93% | 9.94 | 2.01 |
| 08/12 | 3,800 | 3,850 | 3,760 | 3,845 | +3.36% | 50,600 | 802億4276万 | -4.78% | 9.95 | 2.02 |
| 08/10 | 3,760 | 3,760 | 3,675 | 3,720 | -0.53% | 29,300 | 776億3409万 | -7.81% | 9.63 | 1.95 |
| 08/09 | 3,715 | 3,740 | 3,665 | 3,740 | +0.54% | 27,700 | 780億5148万 | -7.4% | 9.68 | 1.96 |
| 08/08 | 3,920 | 3,955 | 3,695 | 3,720 | -10.9% | 103,900 | 776億3409万 | -7.97% | 9.63 | 1.95 |
| 08/05 | 4,060 | 4,225 | 4,060 | 4,175 | +2.2% | 25,500 | 871億2966万 | +3.11% | 10.81 | 2.19 |
| 08/04 | 4,060 | 4,095 | 4,010 | 4,085 | +0.74% | 17,700 | 852億5141万 | +1.26% | 10.57 | 2.14 |
| 08/03 | 4,050 | 4,100 | 3,980 | 4,055 | -2.41% | 26,800 | 846億2533万 | +0.77% | 10.5 | 2.13 |
| 08/02 | 4,150 | 4,215 | 4,115 | 4,155 | -1.42% | 23,600 | 867億1227万 | +3.56% | 10.76 | 2.18 |
| 08/01 | 4,180 | 4,250 | 4,145 | 4,215 | -0.82% | 18,800 | 879億6443万 | +5.48% | 10.91 | 2.21 |
| 07/29 | 4,200 | 4,280 | 4,160 | 4,250 | +0.47% | 30,100 | 886億9486万 | +6.86% | 11 | 2.23 |
| 07/28 | 4,275 | 4,310 | 4,225 | 4,230 | -2.42% | 19,700 | 882億7747万 | +6.5% | 10.95 | 2.22 |
| 07/27 | 4,285 | 4,390 | 4,260 | 4,335 | +2% | 55,300 | 904億6876万 | +9.33% | 11.22 | 2.27 |
| 07/26 | 4,240 | 4,275 | 4,170 | 4,250 | -0.12% | 39,400 | 886億9486万 | +7.38% | 11 | 2.23 |
| 07/25 | 4,140 | 4,285 | 4,140 | 4,255 | +3.53% | 64,600 | 887億9921万 | +7.59% | 11.01 | 2.23 |
| 07/22 | 4,050 | 4,115 | 4,050 | 4,110 | -0.12% | 16,600 | 857億7315万 | +4.24% | 10.64 | 2.16 |
| 07/21 | 4,100 | 4,145 | 4,075 | 4,115 | +1.6% | 19,100 | 858億7749万 | +4.79% | 10.65 | 2.16 |
| 07/20 | 4,020 | 4,055 | 3,935 | 4,050 | -0.25% | 20,100 | 845億2098万 | +3.47% | 10.48 | 2.12 |
| 07/19 | 4,010 | 4,075 | 3,975 | 4,060 | +1.25% | 13,000 | 847億2968万 | +4.02% | 10.51 | 2.13 |
| 07/15 | 3,980 | 4,060 | 3,910 | 4,010 | +0.12% | 41,900 | 836億8621万 | +2.93% | 10.38 | 2.1 |
| 07/14 | 3,985 | 4,010 | 3,945 | 4,005 | 0% | 21,400 | 835億8186万 | +2.77% | 10.37 | 2.1 |
| 07/13 | 4,100 | 4,150 | 4,000 | 4,005 | -1.48% | 32,100 | 835億8186万 | +2.74% | 10.37 | 2.1 |
| 07/12 | 3,955 | 4,095 | 3,955 | 4,065 | +2.78% | 22,600 | 848億3402万 | +4.18% | 10.52 | 2.13 |
| 07/11 | 3,745 | 3,990 | 3,745 | 3,955 | +6.03% | 29,400 | 825億3839万 | +1.36% | 10.24 | 2.07 |
| 07/08 | 3,785 | 3,840 | 3,730 | 3,730 | -1.97% | 32,500 | 778億4278万 | -4.41% | 9.66 | 1.96 |
| 07/07 | 3,740 | 3,845 | 3,715 | 3,805 | +0.4% | 44,700 | 794億799万 | -2.83% | 9.85 | 2 |
| 07/06 | 3,765 | 3,800 | 3,705 | 3,790 | -0.26% | 37,000 | 790億9495万 | -3.37% | 9.81 | 1.99 |
| 07/05 | 3,855 | 3,855 | 3,770 | 3,800 | -0.65% | 13,000 | 793億364万 | -3.38% | 9.84 | 1.99 |
| 07/04 | 3,860 | 3,890 | 3,795 | 3,825 | -1.8% | 14,700 | 798億2537万 | -3.04% | 9.9 | 2.01 |
| 07/01 | 3,850 | 3,930 | 3,850 | 3,895 | +2.64% | 30,200 | 812億8623万 | -1.44% | 10.08 | 2.04 |
| 06/30 | 3,900 | 4,000 | 3,785 | 3,795 | -0.91% | 23,200 | 791億9929万 | -4.02% | 9.82 | 1.99 |
| 06/29 | 3,780 | 3,850 | 3,740 | 3,830 | +1.46% | 21,400 | 799億2972万 | -3.23% | 9.91 | 2.01 |
| 06/28 | 3,745 | 3,865 | 3,665 | 3,775 | +1.07% | 60,700 | 787億8190万 | -4.62% | 9.77 | 1.98 |
| 06/27 | 3,780 | 3,800 | 3,685 | 3,735 | -0.66% | 41,000 | 779億4713万 | -5.63% | 9.67 | 1.96 |
| 06/24 | 4,115 | 4,210 | 3,705 | 3,760 | -8.63% | 62,600 | 784億6886万 | -5.05% | 9.73 | 1.97 |
| 06/23 | 4,005 | 4,115 | 3,990 | 4,115 | +1.73% | 21,300 | 858億7749万 | +3.89% | 10.65 | 2.16 |
| 06/22 | 4,120 | 4,125 | 4,010 | 4,045 | -3.23% | 47,800 | 844億1664万 | +2.41% | 10.47 | 2.12 |
| 06/21 | 4,150 | 4,240 | 4,105 | 4,180 | +0.36% | 46,100 | 872億3400万 | +6.01% | 10.82 | 2.19 |
| 06/20 | 3,975 | 4,210 | 3,975 | 4,165 | +5.31% | 60,100 | 869億2096万 | +6.06% | 10.78 | 2.18 |
| 06/17 | 3,785 | 3,955 | 3,785 | 3,955 | +6.46% | 72,500 | 825億3839万 | +1.15% | 10.24 | 2.07 |
| 06/16 | 3,820 | 3,865 | 3,700 | 3,715 | -1.59% | 44,100 | 775億2974万 | -4.69% | 9.62 | 1.95 |
| 06/15 | 3,775 | 3,900 | 3,720 | 3,775 | -0.26% | 29,100 | 787億8190万 | -3.11% | 9.77 | 1.98 |
| 06/14 | 3,885 | 3,915 | 3,765 | 3,785 | -2.32% | 41,400 | 789億9060万 | -2.7% | 9.8 | 1.99 |
| 06/13 | 3,925 | 3,955 | 3,875 | 3,875 | -3.97% | 22,400 | 808億6884万 | -0.31% | 10.03 | 2.03 |
| 06/10 | 4,020 | 4,070 | 3,990 | 4,035 | +0.12% | 29,400 | 842億794万 | +4.1% | 10.44 | 2.12 |
| 06/09 | 4,110 | 4,115 | 4,025 | 4,030 | -2.3% | 11,900 | 841億360万 | +4.19% | 10.43 | 2.11 |
| 06/08 | 4,040 | 4,130 | 4,015 | 4,125 | +1.98% | 38,000 | 860億8619万 | +6.81% | 10.68 | 2.16 |
| 06/07 | 3,985 | 4,060 | 3,965 | 4,045 | +2.02% | 13,400 | 844億1664万 | +4.82% | 10.47 | 2.12 |
| 06/06 | 3,950 | 4,005 | 3,940 | 3,965 | -2.58% | 22,700 | 827億4709万 | +2.59% | 10.26 | 2.08 |
| 06/03 | 3,955 | 4,100 | 3,905 | 4,070 | +2.65% | 42,000 | 849億3837万 | +5.11% | 10.54 | 2.13 |
| 06/02 | 4,000 | 4,040 | 3,905 | 3,965 | -2.58% | 38,600 | 827億4709万 | +2.24% | 10.26 | 2.08 |
| 06/01 | 4,100 | 4,150 | 4,055 | 4,070 | -0.73% | 27,200 | 849億3837万 | +4.71% | 10.54 | 2.13 |
| 05/31 | 3,980 | 4,110 | 3,965 | 4,100 | +2.76% | 56,200 | 855億6445万 | +5.34% | 10.61 | 2.15 |
| 05/30 | 3,980 | 3,990 | 3,940 | 3,990 | +1.14% | 31,300 | 832億6882万 | +2.47% | 10.33 | 2.09 |
| 05/27 | 3,910 | 3,950 | 3,890 | 3,945 | +0.9% | 29,400 | 823億2970万 | +1.1% | 10.21 | 2.07 |
| 05/26 | 3,855 | 3,925 | 3,845 | 3,910 | +2.36% | 35,200 | 815億9927万 | +0.13% | 10.12 | 2.05 |
| 05/25 | 3,800 | 3,845 | 3,795 | 3,820 | +1.33% | 26,400 | 797億2103万 | -2.4% | 9.89 | 2 |
| 05/24 | 3,780 | 3,800 | 3,750 | 3,770 | -0.4% | 21,800 | 786億7756万 | -4.1% | 9.76 | 1.98 |
| 05/23 | 3,755 | 3,800 | 3,715 | 3,785 | -0.39% | 29,600 | 789億9060万 | -4.03% | 9.8 | 1.99 |
| 05/20 | 3,780 | 3,845 | 3,780 | 3,800 | -0.91% | 48,900 | 793億364万 | -3.87% | 9.84 | 1.99 |
| 05/19 | 3,830 | 3,890 | 3,800 | 3,835 | -0.9% | 36,600 | 800億3407万 | -3.11% | 9.93 | 2.01 |
| 05/18 | 3,790 | 3,880 | 3,740 | 3,870 | +2.25% | 73,300 | 807億6450万 | -2.32% | 10.02 | 2.03 |
| 05/17 | 3,765 | 3,795 | 3,720 | 3,785 | +1.61% | 41,000 | 789億9060万 | -4.4% | 9.8 | 1.99 |
| 05/16 | 3,670 | 3,755 | 3,670 | 3,725 | +1.5% | 38,700 | 777億3844万 | -5.86% | 9.64 | 1.95 |
| 05/13 | 3,640 | 3,700 | 3,615 | 3,670 | +0.14% | 71,300 | 765億9062万 | -7.25% | 9.5 | 1.92 |
| 05/12 | 3,565 | 3,670 | 3,535 | 3,665 | +1.24% | 79,000 | 764億8627万 | -7.57% | 9.49 | 1.92 |
| 05/11 | 3,710 | 3,710 | 3,555 | 3,620 | -2.29% | 116,700 | 755億4715万 | -8.88% | 9.37 | 1.9 |
| 05/10 | 3,595 | 3,740 | 3,570 | 3,705 | +2.63% | 149,400 | 773億2105万 | -7.12% | 9.59 | 1.94 |
