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 | 929 | 938 | 927 | 931 | -1.38% | 749,700 | 879億4374万 | -1.06% | 10.96 | 4.73 |
| 09/29 | 932 | 947 | 923 | 944 | +0.85% | 1,160,200 | 891億7175万 | +0.21% | 11.11 | 4.8 |
| 09/28 | 934 | 944 | 929 | 936 | -2.9% | 1,296,000 | 884億1605万 | -0.53% | 11.01 | 4.75 |
| 09/27 | 951 | 965 | 947 | 964 | -0.21% | 2,144,700 | 910億6098万 | +2.55% | 11.34 | 4.9 |
| 09/26 | 981 | 981 | 965 | 966 | -0.21% | 1,266,600 | 912億4990万 | +2.99% | 11.37 | 4.91 |
| 09/23 | 955 | 968 | 950 | 968 | +1.57% | 1,226,300 | 914億3882万 | +3.53% | 11.39 | 4.92 |
| 09/21 | 921 | 957 | 914 | 953 | +3.59% | 1,234,500 | 900億2190万 | +2.14% | 11.21 | 4.84 |
| 09/20 | 919 | 928 | 912 | 920 | +0.77% | 1,025,600 | 869億467万 | -1.29% | 10.83 | 4.67 |
| 09/16 | 925 | 928 | 904 | 913 | -1.08% | 1,182,000 | 862億4344万 | -2.14% | 10.74 | 4.64 |
| 09/15 | 911 | 925 | 904 | 923 | +0.65% | 914,900 | 871億8805万 | -1.07% | 10.86 | 4.69 |
| 09/14 | 935 | 940 | 916 | 917 | -2.76% | 1,471,500 | 866億2128万 | -1.82% | 10.79 | 4.66 |
| 09/13 | 955 | 956 | 931 | 943 | -0.63% | 1,104,300 | 890億7728万 | +0.96% | 11.1 | 4.79 |
| 09/12 | 963 | 963 | 945 | 949 | -2.47% | 1,426,900 | 896億4405万 | +1.71% | 11.17 | 4.82 |
| 09/09 | 973 | 982 | 971 | 973 | -0.41% | 620,200 | 919億1113万 | +4.62% | 11.45 | 4.94 |
| 09/08 | 962 | 983 | 961 | 977 | +1.77% | 1,135,600 | 922億8898万 | +5.39% | 11.5 | 4.96 |
| 09/07 | 950 | 968 | 948 | 960 | +0.52% | 1,149,800 | 906億8313万 | +4.01% | 11.3 | 4.88 |
| 09/06 | 943 | 958 | 943 | 955 | +1.27% | 497,100 | 902億1082万 | +3.69% | 11.24 | 4.85 |
| 09/05 | 965 | 968 | 940 | 943 | -0.11% | 1,005,900 | 890億7728万 | +2.5% | 11.1 | 4.79 |
| 09/02 | 927 | 946 | 926 | 944 | +1.83% | 852,700 | 891億7175万 | +2.28% | 11.11 | 4.8 |
| 09/01 | 927 | 931 | 921 | 927 | 0% | 649,400 | 875億6590万 | 0% | 10.91 | 4.71 |
| 08/31 | 939 | 942 | 920 | 927 | +0.22% | 982,100 | 875億6590万 | -0.54% | 10.91 | 4.71 |
| 08/30 | 936 | 944 | 924 | 925 | -0.64% | 1,046,400 | 873億7698万 | -1.07% | 10.88 | 4.7 |
| 08/29 | 934 | 935 | 923 | 931 | +1.2% | 466,100 | 879億4374万 | -1.17% | 10.96 | 4.73 |
| 08/26 | 929 | 936 | 920 | 920 | -0.86% | 594,000 | 869億467万 | -2.95% | 10.83 | 4.67 |
| 08/25 | 937 | 939 | 925 | 928 | -0.64% | 447,800 | 876億6036万 | -2.83% | 10.92 | 4.71 |
| 08/24 | 926 | 940 | 921 | 934 | +1.41% | 558,500 | 882億2713万 | -2.91% | 10.99 | 4.74 |
| 08/23 | 927 | 936 | 917 | 921 | -0.65% | 697,900 | 869億9913万 | -4.86% | 10.84 | 4.68 |
| 08/22 | 904 | 928 | 902 | 927 | +2.89% | 642,300 | 875億6590万 | -5.02% | 10.91 | 4.71 |
| 08/19 | 909 | 914 | 898 | 901 | -0.77% | 652,700 | 851億990万 | -8.34% | 10.6 | 4.58 |
| 08/18 | 918 | 922 | 906 | 908 | -1.09% | 596,400 | 857億7113万 | -8.47% | 10.68 | 4.61 |
| 08/17 | 916 | 932 | 910 | 918 | +0.44% | 740,300 | 867億1574万 | -8.02% | 10.8 | 4.66 |
| 08/16 | 939 | 939 | 914 | 914 | -2.25% | 696,400 | 863億3790万 | -8.87% | 10.76 | 4.64 |
| 08/15 | 936 | 939 | 923 | 935 | -0.11% | 729,900 | 883億2159万 | -7.15% | 11 | 4.75 |
| 08/12 | 950 | 956 | 926 | 936 | -0.21% | 1,040,100 | 884億1605万 | -7.42% | 11.01 | 4.75 |
| 08/10 | 908 | 943 | 905 | 938 | +2.51% | 952,800 | 886億498万 | -7.68% | 11.04 | 4.76 |
| 08/09 | 914 | 925 | 903 | 915 | +0.11% | 1,215,800 | 864億3236万 | -10.47% | 10.77 | 4.65 |
| 08/08 | 920 | 922 | 901 | 914 | +3.63% | 1,168,800 | 863億3790万 | -11.18% | 10.76 | 4.64 |
| 08/05 | 906 | 907 | 870 | 882 | -0.34% | 1,092,300 | 833億1513万 | -14.86% | 10.38 | 4.48 |
| 08/04 | 883 | 888 | 863 | 885 | -0.11% | 1,464,600 | 835億9851万 | -15.15% | 10.41 | 4.5 |
| 08/03 | 905 | 911 | 881 | 886 | -3.38% | 1,583,800 | 836億9297万 | -15.46% | 10.43 | 4.5 |
| 08/02 | 922 | 924 | 903 | 917 | +0.55% | 1,475,700 | 866億2128万 | -12.92% | 10.79 | 4.66 |
| 08/01 | 977 | 979 | 901 | 912 | -12.05% | 4,214,200 | 861億4897万 | -13.72% | 10.73 | 4.63 |
| 07/29 | 1,030 | 1,039 | 990 | 1,037 | +0.58% | 1,103,900 | 979億5667万 | -2.17% | 12.2 | 5.27 |
| 07/28 | 1,041 | 1,055 | 1,030 | 1,031 | -2.09% | 593,100 | 973億8990万 | -3.01% | 12.13 | 5.24 |
| 07/27 | 1,033 | 1,061 | 1,033 | 1,053 | +3.64% | 1,032,400 | 994億6806万 | -1.13% | 12.39 | 5.35 |
| 07/26 | 1,082 | 1,082 | 1,014 | 1,016 | -7.38% | 1,284,300 | 959億7298万 | -4.69% | 11.96 | 5.16 |
| 07/25 | 1,084 | 1,110 | 1,084 | 1,097 | +1.11% | 633,100 | 1036億2437万 | +2.62% | 12.91 | 5.57 |
| 07/22 | 1,077 | 1,094 | 1,076 | 1,085 | -0.73% | 545,400 | 1024億9083万 | +1.69% | 12.77 | 5.51 |
| 07/21 | 1,112 | 1,112 | 1,085 | 1,093 | -0.27% | 608,700 | 1032億4652万 | +2.73% | 12.86 | 5.55 |
| 07/20 | 1,078 | 1,106 | 1,072 | 1,096 | +1.29% | 797,100 | 1035億2991万 | +2.81% | 12.9 | 5.57 |
| 07/19 | 1,117 | 1,117 | 1,065 | 1,082 | -2.52% | 1,102,000 | 1022億745万 | +1.5% | 12.73 | 5.5 |
| 07/15 | 1,120 | 1,128 | 1,101 | 1,110 | -0.18% | 709,600 | 1048億5237万 | +3.84% | 13.06 | 5.64 |
| 07/14 | 1,128 | 1,143 | 1,108 | 1,112 | -1.33% | 794,200 | 1050億4129万 | +3.63% | 13.09 | 5.65 |
| 07/13 | 1,100 | 1,135 | 1,094 | 1,127 | +5.62% | 1,382,400 | 1064億5822万 | +4.64% | 13.26 | 5.72 |
| 07/12 | 1,063 | 1,075 | 1,052 | 1,067 | +2.11% | 802,100 | 1007億9052万 | -1.2% | 12.56 | 5.42 |
| 07/11 | 1,040 | 1,054 | 1,030 | 1,045 | +5.24% | 820,500 | 987億1237万 | -3.69% | 12.3 | 5.31 |
| 07/08 | 1,034 | 1,049 | 992 | 993 | -3.97% | 997,300 | 938億36万 | -8.9% | 11.68 | 5.04 |
| 07/07 | 1,065 | 1,077 | 1,030 | 1,034 | -3.54% | 759,000 | 976億7329万 | -5.83% | 12.17 | 5.25 |
| 07/06 | 1,061 | 1,077 | 1,042 | 1,072 | -1.74% | 718,200 | 1012億6283万 | -2.9% | 12.61 | 5.45 |
| 07/05 | 1,086 | 1,095 | 1,072 | 1,091 | -0.37% | 442,600 | 1030億5760万 | -1.62% | 12.84 | 5.54 |
| 07/04 | 1,084 | 1,101 | 1,069 | 1,095 | +1.01% | 692,500 | 1034億3545万 | -1.79% | 12.89 | 5.56 |
| 07/01 | 1,055 | 1,086 | 1,031 | 1,084 | +3.93% | 1,277,000 | 1023億9637万 | -3.04% | 12.76 | 5.51 |
| 06/30 | 1,049 | 1,062 | 1,036 | 1,043 | +2.05% | 750,300 | 985億2344万 | -7.12% | 12.27 | 5.3 |
| 06/29 | 1,018 | 1,029 | 1,007 | 1,022 | +1.49% | 780,100 | 965億3975万 | -9.07% | 12.03 | 5.19 |
| 06/28 | 1,007 | 1,015 | 982 | 1,007 | -2.33% | 1,151,800 | 951億2283万 | -10.57% | 11.85 | 5.12 |
| 06/27 | 994 | 1,032 | 994 | 1,031 | +4.25% | 919,300 | 973億8990万 | -8.68% | 12.13 | 5.24 |
| 06/24 | 1,122 | 1,131 | 965 | 989 | -9.43% | 1,932,400 | 934億2252万 | -12.56% | 11.64 | 5.02 |
| 06/23 | 1,080 | 1,094 | 1,069 | 1,092 | +0.83% | 674,300 | 1031億5206万 | -3.87% | 12.85 | 5.55 |
| 06/22 | 1,093 | 1,105 | 1,074 | 1,083 | -1.1% | 488,900 | 1023億191万 | -4.75% | 12.74 | 5.5 |
| 06/21 | 1,075 | 1,096 | 1,062 | 1,095 | +0.64% | 547,100 | 1033億7632万 | -3.78% | 12.88 | 5.56 |
| 06/20 | 1,065 | 1,098 | 1,060 | 1,088 | +4.51% | 659,700 | 1027億1546万 | -4.56% | 12.79 | 5.52 |
| 06/17 | 1,041 | 1,059 | 1,023 | 1,041 | +2.16% | 1,195,600 | 982億7831万 | -8.68% | 12.24 | 5.28 |
| 06/16 | 1,103 | 1,111 | 1,015 | 1,019 | -9.42% | 1,584,000 | 962億134万 | -10.85% | 11.98 | 5.17 |
| 06/15 | 1,082 | 1,134 | 1,075 | 1,125 | +1.63% | 1,036,400 | 1062億855万 | -2% | 13.23 | 5.71 |
| 06/14 | 1,130 | 1,146 | 1,076 | 1,107 | -4.24% | 1,067,800 | 1045億921万 | -3.57% | 13.02 | 5.62 |
| 06/13 | 1,163 | 1,176 | 1,155 | 1,156 | -3.59% | 750,200 | 1091億3518万 | +0.52% | 13.59 | 5.87 |
| 06/10 | 1,222 | 1,222 | 1,196 | 1,199 | -1.8% | 619,800 | 1131億9471万 | +4.26% | 14.1 | 6.09 |
| 06/09 | 1,202 | 1,230 | 1,184 | 1,221 | +1.24% | 831,200 | 1152億7167万 | +6.36% | 14.36 | 6.2 |
| 06/08 | 1,202 | 1,210 | 1,192 | 1,206 | +0.84% | 474,100 | 1138億5556万 | +5.42% | 14.18 | 6.12 |
| 06/07 | 1,175 | 1,224 | 1,172 | 1,196 | +2.31% | 928,800 | 1129億1148万 | +4.09% | 14.07 | 6.07 |
| 06/06 | 1,166 | 1,179 | 1,153 | 1,169 | -2.26% | 652,200 | 1103億6248万 | +1.12% | 13.75 | 5.93 |
| 06/03 | 1,184 | 1,220 | 1,179 | 1,196 | +1.53% | 595,200 | 1129億1148万 | +2.93% | 14.07 | 6.07 |
| 06/02 | 1,188 | 1,209 | 1,170 | 1,178 | -1.26% | 950,700 | 1112億1215万 | +1.03% | 13.85 | 5.98 |
| 06/01 | 1,225 | 1,243 | 1,187 | 1,193 | -3.09% | 1,049,100 | 1126億2826万 | +1.62% | 14.03 | 6.06 |
| 05/31 | 1,185 | 1,244 | 1,172 | 1,231 | +3.79% | 1,237,900 | 1162億1575万 | +4.15% | 14.48 | 6.25 |
| 05/30 | 1,192 | 1,204 | 1,170 | 1,186 | -0.34% | 810,800 | 1119億6741万 | -0.08% | 13.95 | 6.02 |
| 05/27 | 1,080 | 1,192 | 1,078 | 1,190 | +11.01% | 2,420,100 | 1123億4504万 | -0.34% | 13.99 | 6.04 |
| 05/26 | 1,088 | 1,089 | 1,054 | 1,072 | -0.74% | 788,300 | 1012億494万 | -10.59% | 12.61 | 5.44 |
| 05/25 | 1,092 | 1,110 | 1,065 | 1,080 | +0.28% | 953,100 | 1019億6020万 | -10.82% | 12.7 | 5.48 |
| 05/24 | 1,082 | 1,088 | 1,070 | 1,077 | -1.01% | 587,700 | 1016億7698万 | -12.01% | 12.67 | 5.47 |
| 05/23 | 1,105 | 1,107 | 1,076 | 1,088 | -2.33% | 1,015,900 | 1027億1546万 | -12.05% | 12.79 | 5.52 |
| 05/20 | 1,097 | 1,129 | 1,097 | 1,114 | -0.45% | 606,000 | 1051億7006万 | -10.81% | 13.1 | 5.66 |
| 05/19 | 1,126 | 1,149 | 1,116 | 1,119 | +0.81% | 758,400 | 1056億4210万 | -11.12% | 13.16 | 5.68 |
| 05/18 | 1,129 | 1,135 | 1,101 | 1,110 | -2.72% | 1,070,300 | 1047億9243万 | -12.46% | 13.05 | 5.63 |
| 05/17 | 1,102 | 1,144 | 1,094 | 1,141 | +4.49% | 1,200,600 | 1077億1907万 | -10.44% | 13.42 | 5.79 |
| 05/16 | 1,090 | 1,122 | 1,090 | 1,092 | -1.53% | 762,600 | 1030億9309万 | -14.55% | 12.84 | 5.54 |
| 05/13 | 1,130 | 1,132 | 1,085 | 1,109 | -2.12% | 1,250,100 | 1046億9802万 | -13.63% | 13.04 | 5.63 |
| 05/12 | 1,133 | 1,153 | 1,122 | 1,133 | -1.13% | 853,900 | 1069億6381万 | -12.24% | 13.32 | 5.75 |
| 05/11 | 1,163 | 1,167 | 1,136 | 1,146 | -0.69% | 751,900 | 1081億9110万 | -11.64% | 13.48 | 5.82 |
| 05/10 | 1,162 | 1,179 | 1,134 | 1,154 | -0.09% | 976,800 | 1089億4637万 | -11.64% | 13.57 | 5.86 |
